Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,49 -1,44 (-1,76%) Bitcoin EUR
53.530,28 -4.350,52 (-7,52%)
Kaufman & Broad S.A. (0F07.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:18PM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 30,30 | 30,40 | 30,20 | 30,25 | 30,25 | 264 |
| 29 apr 2024 | 30,00 | 30,35 | 30,00 | 30,35 | 30,35 | 211 |
| 26 apr 2024 | 29,38 | 30,05 | 29,30 | 29,95 | 29,95 | 2.257 |
| 25 apr 2024 | 29,77 | 29,85 | 29,20 | 29,20 | 29,20 | 355 |
| 24 apr 2024 | 29,83 | 29,95 | 29,80 | 29,80 | 29,80 | 412 |
| 23 apr 2024 | 29,13 | 29,85 | 29,15 | 29,85 | 29,85 | 1.325 |
| 22 apr 2024 | 28,95 | 29,15 | 29,00 | 29,05 | 29,05 | 940 |
| 19 apr 2024 | 29,02 | 28,95 | 28,60 | 28,71 | 28,71 | 569 |
| 18 apr 2024 | 28,65 | 29,10 | 28,75 | 29,07 | 29,07 | 704 |
| 17 apr 2024 | 29,02 | 29,20 | 28,65 | 28,65 | 28,65 | 2.090 |
| 16 apr 2024 | 29,27 | 29,40 | 29,00 | 29,40 | 29,40 | 833 |
| 15 apr 2024 | 29,92 | 30,10 | 29,55 | 29,83 | 29,83 | 2.085 |
| 12 apr 2024 | 30,00 | 30,45 | 29,91 | 30,10 | 30,10 | 1.605 |
| 11 apr 2024 | 29,88 | 30,10 | 29,55 | 30,00 | 30,00 | 3.311 |
| 10 apr 2024 | 28,10 | 29,55 | 28,30 | 29,50 | 29,50 | 2.119 |
| 09 apr 2024 | 27,48 | 27,95 | 27,35 | 27,75 | 27,75 | 685 |
| 08 apr 2024 | 28,05 | 28,40 | 27,70 | 27,76 | 27,76 | 2.475 |
| 05 apr 2024 | 28,20 | 28,30 | 27,85 | 27,95 | 27,95 | 1.548 |
| 04 apr 2024 | 26,75 | 28,10 | 27,00 | 28,10 | 28,10 | 700 |
| 03 apr 2024 | 27,02 | 26,95 | 26,70 | 26,95 | 26,95 | 1.737 |
| 02 apr 2024 | 26,75 | 27,15 | 26,75 | 27,10 | 27,10 | 1.935 |
| 28 mar 2024 | 27,17 | 27,15 | 26,85 | 27,00 | 27,00 | 1.502 |
| 27 mar 2024 | 27,02 | 26,93 | 26,70 | 26,90 | 26,90 | 857 |
| 26 mar 2024 | 26,70 | 26,80 | 26,60 | 26,65 | 26,65 | 1.283 |
| 25 mar 2024 | 27,02 | 27,00 | 26,75 | 26,75 | 26,75 | 867 |
| 22 mar 2024 | 26,80 | 27,15 | 26,95 | 26,95 | 26,95 | 874 |
| 21 mar 2024 | 27,27 | 27,30 | 26,80 | 26,80 | 26,80 | 3.166 |
| 20 mar 2024 | 27,02 | 27,15 | 26,95 | 27,00 | 27,00 | 1.596 |
| 19 mar 2024 | 27,17 | 27,15 | 26,95 | 27,00 | 27,00 | 901 |
| 18 mar 2024 | 26,85 | 27,10 | 26,95 | 26,95 | 26,95 | 528 |
| 15 mar 2024 | 27,27 | 27,40 | 26,85 | 26,85 | 26,85 | 634 |
| 14 mar 2024 | 27,73 | 27,50 | 27,15 | 27,35 | 27,35 | 1.231 |
| 13 mar 2024 | 28,00 | 27,95 | 27,30 | 27,30 | 27,30 | 1.086 |
| 12 mar 2024 | 27,27 | 27,80 | 27,20 | 27,80 | 27,80 | 305 |
| 11 mar 2024 | 26,95 | 27,15 | 26,85 | 27,15 | 27,15 | 962 |
| 08 mar 2024 | 27,02 | 27,00 | 26,70 | 26,80 | 26,80 | 297 |
| 07 mar 2024 | 26,95 | 27,00 | 26,75 | 26,75 | 26,75 | 668 |
| 06 mar 2024 | 26,15 | 26,95 | 26,49 | 26,95 | 26,95 | 1.318 |
| 05 mar 2024 | 27,33 | 27,10 | 26,30 | 26,45 | 26,45 | 3.387 |
| 04 mar 2024 | 28,00 | 28,30 | 27,50 | 27,50 | 27,50 | 1.158 |
| 01 mar 2024 | 27,88 | 28,40 | 28,00 | 28,40 | 28,40 | 984 |
| 29 feb 2024 | 28,45 | 28,75 | 27,70 | 28,25 | 28,25 | 1.096 |
| 28 feb 2024 | 28,75 | 28,95 | 28,50 | 28,50 | 28,50 | 983 |
| 27 feb 2024 | 29,08 | 29,10 | 28,75 | 28,75 | 28,75 | 808 |
| 26 feb 2024 | 29,08 | 29,35 | 29,00 | 29,00 | 29,00 | 1.317 |
| 23 feb 2024 | 29,52 | 29,60 | 29,07 | 29,09 | 29,09 | 660 |
| 22 feb 2024 | 29,42 | 29,95 | 29,55 | 29,55 | 29,55 | 1.060 |
| 21 feb 2024 | 29,23 | 29,65 | 29,33 | 29,45 | 29,45 | 907 |
| 20 feb 2024 | 29,17 | 29,35 | 29,00 | 29,12 | 29,12 | 779 |
| 19 feb 2024 | 29,38 | 29,65 | 29,30 | 29,50 | 29,50 | 2.271 |
| 16 feb 2024 | 29,73 | 30,20 | 29,65 | 29,70 | 29,70 | 1.868 |
| 15 feb 2024 | 29,92 | 30,30 | 30,05 | 30,05 | 30,05 | 2.616 |
| 14 feb 2024 | 30,30 | 30,26 | 29,95 | 30,21 | 30,21 | 1.478 |
| 13 feb 2024 | 30,45 | 30,45 | 29,95 | 29,95 | 29,95 | 1.479 |
| 12 feb 2024 | 30,00 | 30,50 | 30,10 | 30,30 | 30,30 | 1.966 |
| 09 feb 2024 | 29,83 | 29,85 | 29,65 | 29,70 | 29,70 | 2.026 |
| 08 feb 2024 | 29,52 | 29,75 | 29,55 | 29,55 | 29,55 | 1.115 |
| 07 feb 2024 | 29,58 | 29,80 | 29,20 | 29,20 | 29,20 | 140 |
| 06 feb 2024 | 29,52 | 29,60 | 29,35 | 29,60 | 29,60 | 1.071 |
| 05 feb 2024 | 29,02 | 29,50 | 29,05 | 29,50 | 29,50 | 2.335 |
| 02 feb 2024 | 29,08 | 29,10 | 28,25 | 28,35 | 28,35 | 2.130 |
| 01 feb 2024 | 28,00 | 29,50 | 27,95 | 28,85 | 28,85 | 1.605 |
| 31 gen 2024 | 28,40 | 28,45 | 27,45 | 27,45 | 27,45 | 2.433 |
| 30 gen 2024 | 29,33 | 29,40 | 28,45 | 28,45 | 28,45 | 464 |
| 29 gen 2024 | 29,58 | 29,60 | 29,25 | 29,35 | 29,35 | 1.118 |
| 26 gen 2024 | 29,33 | 29,85 | 29,35 | 29,66 | 29,66 | 1.914 |
| 25 gen 2024 | 29,17 | 29,20 | 29,00 | 29,20 | 29,20 | 814 |
| 24 gen 2024 | 29,38 | 29,50 | 29,15 | 29,20 | 29,20 | 1.246 |
| 23 gen 2024 | 29,23 | 29,40 | 29,20 | 29,34 | 29,34 | 823 |
| 22 gen 2024 | 28,80 | 29,15 | 28,95 | 29,00 | 29,00 | 765 |
| 19 gen 2024 | 28,60 | 28,90 | 28,55 | 28,70 | 28,70 | 1.476 |
| 18 gen 2024 | 28,75 | 28,80 | 28,60 | 28,60 | 28,60 | 1.601 |
| 17 gen 2024 | 29,52 | 29,00 | 28,60 | 28,90 | 28,90 | 1.408 |
| 16 gen 2024 | 29,52 | 29,40 | 29,10 | 29,10 | 29,10 | 632 |
| 15 gen 2024 | 29,88 | 29,90 | 29,60 | 29,60 | 29,60 | 1.186 |
| 12 gen 2024 | 29,52 | 29,95 | 29,65 | 29,90 | 29,90 | 875 |
| 11 gen 2024 | 29,77 | 29,85 | 29,45 | 29,50 | 29,50 | 1.523 |
| 10 gen 2024 | 29,83 | 29,90 | 29,70 | 29,70 | 29,70 | 476 |
| 09 gen 2024 | 30,10 | 29,95 | 29,70 | 29,85 | 29,85 | 2.173 |
| 08 gen 2024 | 29,67 | 30,05 | 29,40 | 30,05 | 30,05 | 1.891 |
| 05 gen 2024 | 29,73 | 29,70 | 29,28 | 29,70 | 29,70 | 1.779 |
| 04 gen 2024 | 29,38 | 29,70 | 29,30 | 29,60 | 29,60 | 3.926 |
| 03 gen 2024 | 30,00 | 29,90 | 29,15 | 29,25 | 29,25 | 3.019 |
| 02 gen 2024 | 29,92 | 30,50 | 29,90 | 30,25 | 30,25 | 1.762 |
| 29 dic 2023 | 30,70 | 30,85 | 30,10 | 30,64 | 30,64 | 451 |
| 28 dic 2023 | 30,25 | 31,00 | 30,60 | 30,90 | 30,90 | 1.523 |
| 27 dic 2023 | 30,70 | 30,90 | 30,60 | 30,85 | 30,85 | 986 |
| 22 dic 2023 | 30,75 | 30,90 | 30,60 | 30,90 | 30,90 | 378 |
| 21 dic 2023 | 30,20 | 30,95 | 30,60 | 30,76 | 30,76 | 1.175 |
| 20 dic 2023 | 30,05 | 31,15 | 30,10 | 31,00 | 31,00 | 5.743 |
| 19 dic 2023 | 29,58 | 30,00 | 29,65 | 29,85 | 29,85 | 1.974 |
| 18 dic 2023 | 29,92 | 30,05 | 29,65 | 29,65 | 29,65 | 1.757 |
| 15 dic 2023 | 30,05 | 30,65 | 29,90 | 30,25 | 30,25 | 2.393 |
| 14 dic 2023 | 28,85 | 30,35 | 29,25 | 29,25 | 29,25 | 8.544 |
| 13 dic 2023 | 28,70 | 29,20 | 28,85 | 28,95 | 28,95 | 1.142 |
| 12 dic 2023 | 29,17 | 29,15 | 28,75 | 29,10 | 29,10 | 4.662 |
| 11 dic 2023 | 29,27 | 29,50 | 29,20 | 29,40 | 29,40 | 2.370 |
| 08 dic 2023 | 29,58 | 30,00 | 29,47 | 29,65 | 29,65 | 3.147 |
| 07 dic 2023 | 29,23 | 29,70 | 28,95 | 29,65 | 29,65 | 538 |
| 06 dic 2023 | 28,80 | 29,30 | 28,92 | 29,25 | 29,25 | 2.047 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.