Italia markets open in 1 hour 9 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.004,38 +375,90 (+1,00%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
60.052,01 +102,12 (+0,17%) CMC Crypto 200
1.388,80 +6,23 (+0,45%)
Mota-Engil, SGPS, S.A. (0FB0.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:17PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 4,1060 | 4,1540 | 4,0540 | 4,0955 | 4,0955 | 77.542 |
| 24 apr 2024 | 4,2810 | 4,3060 | 4,1942 | 4,2220 | 4,2220 | 19.695 |
| 23 apr 2024 | 4,2560 | 4,3120 | 4,2440 | 4,2803 | 4,2803 | 59.405 |
| 22 apr 2024 | 4,2660 | 4,2804 | 4,2000 | 4,2350 | 4,2350 | 54.358 |
| 19 apr 2024 | 4,1820 | 4,2800 | 4,1240 | 4,1840 | 4,1840 | 72.448 |
| 18 apr 2024 | 4,1780 | 4,3300 | 4,1720 | 4,2829 | 4,2829 | 76.561 |
| 17 apr 2024 | 4,2950 | 4,3460 | 4,1620 | 4,2732 | 4,2732 | 47.934 |
| 16 apr 2024 | 4,3870 | 4,3840 | 4,1000 | 4,1800 | 4,1800 | 143.045 |
| 15 apr 2024 | 4,4960 | 4,5260 | 4,3300 | 4,3440 | 4,3440 | 64.274 |
| 12 apr 2024 | 4,5140 | 4,5400 | 4,4300 | 4,4501 | 4,4501 | 62.969 |
| 11 apr 2024 | 4,5740 | 4,6180 | 4,3300 | 4,4700 | 4,4700 | 138.312 |
| 10 apr 2024 | 4,6910 | 4,6900 | 4,5900 | 4,6700 | 4,6700 | 75.048 |
| 09 apr 2024 | 4,7130 | 4,7420 | 4,6360 | 4,6620 | 4,6620 | 32.985 |
| 08 apr 2024 | 4,6600 | 4,7500 | 4,6000 | 4,7460 | 4,7460 | 34.140 |
| 05 apr 2024 | 4,6970 | 4,7480 | 4,6160 | 4,6411 | 4,6411 | 72.575 |
| 04 apr 2024 | 4,8790 | 4,8900 | 4,7498 | 4,7972 | 4,7972 | 47.782 |
| 03 apr 2024 | 4,7710 | 4,8360 | 4,7680 | 4,8062 | 4,8062 | 40.253 |
| 02 apr 2024 | 4,8000 | 4,8600 | 4,7600 | 4,7965 | 4,7965 | 49.685 |
| 28 mar 2024 | 4,9000 | 4,9800 | 4,8150 | 4,8571 | 4,8571 | 201.714 |
| 27 mar 2024 | 4,9300 | 4,9800 | 4,8350 | 4,9414 | 4,9414 | 26.512 |
| 26 mar 2024 | 4,9200 | 4,9100 | 4,8200 | 4,8640 | 4,8640 | 15.110 |
| 25 mar 2024 | 4,7925 | 4,8752 | 4,7500 | 4,8500 | 4,8500 | 8.840 |
| 22 mar 2024 | 5,0875 | 5,1100 | 4,8750 | 4,8948 | 4,8948 | 30.106 |
| 21 mar 2024 | 4,8925 | 5,1000 | 4,8850 | 5,0465 | 5,0465 | 45.285 |
| 20 mar 2024 | 4,7575 | 4,8650 | 4,6950 | 4,8550 | 4,8550 | 42.628 |
| 19 mar 2024 | 4,8250 | 4,8550 | 4,6600 | 4,6956 | 4,6956 | 47.999 |
| 18 mar 2024 | 4,8650 | 4,9100 | 4,8200 | 4,8333 | 4,8333 | 33.445 |
| 15 mar 2024 | 4,8500 | 4,9000 | 4,6500 | 4,8200 | 4,8200 | 36.536 |
| 14 mar 2024 | 5,0175 | 5,0300 | 4,8647 | 4,8650 | 4,8650 | 52.136 |
| 13 mar 2024 | 4,9975 | 5,0900 | 4,9650 | 5,0178 | 5,0178 | 154.013 |
| 12 mar 2024 | 4,9475 | 5,1200 | 4,9200 | 5,1016 | 5,1016 | 24.387 |
| 11 mar 2024 | 5,0375 | 5,0800 | 4,9650 | 5,0200 | 5,0200 | 23.317 |
| 08 mar 2024 | 5,2300 | 5,2900 | 5,0600 | 5,1498 | 5,1498 | 1.645.853 |
| 07 mar 2024 | 5,3700 | 5,4000 | 5,0500 | 5,2734 | 5,2734 | 59.405 |
| 06 mar 2024 | 5,5150 | 5,8100 | 5,2700 | 5,4800 | 5,4800 | 126.685 |
| 05 mar 2024 | 5,8850 | 5,9400 | 5,7100 | 5,7700 | 5,7700 | 403.039 |
| 04 mar 2024 | 5,9050 | 5,9300 | 5,7498 | 5,7800 | 5,7800 | 27.156 |
| 01 mar 2024 | 5,7500 | 5,8300 | 5,6800 | 5,7928 | 5,7928 | 15.854 |
| 29 feb 2024 | 5,5150 | 5,7600 | 5,4100 | 5,6800 | 5,6800 | 69.655 |
| 28 feb 2024 | 5,4650 | 5,5200 | 5,3700 | 5,4100 | 5,4100 | 73.359 |
| 27 feb 2024 | 5,4050 | 5,4200 | 5,3000 | 5,3500 | 5,3500 | 39.190 |
| 26 feb 2024 | 5,4950 | 5,5600 | 5,3800 | 5,4900 | 5,4900 | 6.251 |
| 23 feb 2024 | 5,3900 | 5,5000 | 5,3800 | 5,4531 | 5,4531 | 7.356 |
| 22 feb 2024 | 5,4750 | 5,5000 | 5,4200 | 5,4408 | 5,4408 | 18.980 |
| 21 feb 2024 | 5,4250 | 5,4503 | 5,4000 | 5,4500 | 5,4500 | 12.756 |
| 20 feb 2024 | 5,4450 | 5,5800 | 5,4000 | 5,4644 | 5,4644 | 24.487 |
| 19 feb 2024 | 5,4350 | 5,5900 | 5,2800 | 5,3200 | 5,3200 | 51.370 |
| 16 feb 2024 | 5,2100 | 5,3200 | 5,1700 | 5,2630 | 5,2630 | 60.925 |
| 15 feb 2024 | 5,1025 | 5,1900 | 5,0600 | 5,1422 | 5,1422 | 38.388 |
| 14 feb 2024 | 5,1225 | 5,1600 | 5,0500 | 5,1219 | 5,1219 | 33.526 |
| 13 feb 2024 | 5,1550 | 5,1700 | 5,0500 | 5,0700 | 5,0700 | 53.496 |
| 12 feb 2024 | 5,0875 | 5,2000 | 5,0800 | 5,1557 | 5,1557 | 22.736 |
| 09 feb 2024 | 5,0650 | 5,1500 | 4,9800 | 5,1025 | 5,1025 | 42.929 |
| 08 feb 2024 | 5,2100 | 5,2800 | 5,0300 | 5,0905 | 5,0905 | 41.588 |
| 07 feb 2024 | 5,2500 | 5,2746 | 5,2100 | 5,2746 | 5,2746 | 15.074 |
| 06 feb 2024 | 5,1750 | 5,2500 | 5,1700 | 5,1966 | 5,1966 | 52.018 |
| 05 feb 2024 | 5,2000 | 5,2900 | 5,1800 | 5,2000 | 5,2000 | 38.146 |
| 02 feb 2024 | 5,1650 | 5,2400 | 5,1400 | 5,1861 | 5,1861 | 21.121 |
| 01 feb 2024 | 5,2700 | 5,3300 | 5,0600 | 5,1200 | 5,1200 | 813.270 |
| 31 gen 2024 | 5,1650 | 5,3600 | 5,1400 | 5,3368 | 5,3368 | 87.719 |
| 30 gen 2024 | 5,1250 | 5,2400 | 5,1000 | 5,1783 | 5,1783 | 77.522 |
| 29 gen 2024 | 4,9500 | 5,1200 | 5,0000 | 5,0763 | 5,0763 | 93.757 |
| 26 gen 2024 | 5,0175 | 5,1500 | 4,9450 | 5,1002 | 5,1002 | 719.255 |
| 25 gen 2024 | 5,0250 | 5,0497 | 4,8600 | 5,0219 | 5,0219 | 99.403 |
| 24 gen 2024 | 4,8400 | 4,8650 | 4,7250 | 4,7790 | 4,7790 | 37.842 |
| 23 gen 2024 | 4,9475 | 5,0000 | 4,7850 | 4,8715 | 4,8715 | 58.821 |
| 22 gen 2024 | 4,8250 | 4,8600 | 4,7350 | 4,8305 | 4,8305 | 79.622 |
| 19 gen 2024 | 4,6950 | 4,7850 | 4,6700 | 4,7143 | 4,7143 | 93.109 |
| 18 gen 2024 | 4,5075 | 4,7350 | 4,5050 | 4,6479 | 4,6479 | 65.503 |
| 17 gen 2024 | 4,4850 | 4,5300 | 4,4000 | 4,5008 | 4,5008 | 56.412 |
| 16 gen 2024 | 4,6350 | 4,6650 | 4,4050 | 4,4542 | 4,4542 | 79.082 |
| 15 gen 2024 | 4,6350 | 4,6700 | 4,6100 | 4,6113 | 4,6113 | 58.281 |
| 12 gen 2024 | 4,6100 | 4,6750 | 4,5600 | 4,6104 | 4,6104 | 96.962 |
| 11 gen 2024 | 4,7275 | 4,7450 | 4,5402 | 4,6746 | 4,6746 | 53.626 |
| 10 gen 2024 | 4,4950 | 4,6503 | 4,4100 | 4,5980 | 4,5980 | 244.582 |
| 09 gen 2024 | 4,2650 | 4,4120 | 4,1900 | 4,4098 | 4,4098 | 148.446 |
| 08 gen 2024 | 4,2000 | 4,4250 | 4,1200 | 4,1862 | 4,1862 | 99.619 |
| 05 gen 2024 | 4,4350 | 4,4800 | 4,3350 | 4,4315 | 4,4315 | 61.125 |
| 04 gen 2024 | 4,3325 | 4,4550 | 4,2400 | 4,3783 | 4,3783 | 92.335 |
| 03 gen 2024 | 4,1475 | 4,2300 | 4,1150 | 4,1801 | 4,1801 | 138.954 |
| 02 gen 2024 | 4,0650 | 4,1500 | 3,9700 | 4,1258 | 4,1258 | 105.890 |
| 29 dic 2023 | 3,9725 | 4,0100 | 3,9600 | 4,0078 | 4,0078 | 64.149 |
| 28 dic 2023 | 3,9675 | 4,0250 | 3,9700 | 4,0099 | 4,0099 | 96.672 |
| 27 dic 2023 | 3,9375 | 3,9800 | 3,9250 | 3,9598 | 3,9598 | 21.694 |
| 22 dic 2023 | 3,9275 | 3,9550 | 3,8900 | 3,9200 | 3,9200 | 2.042.406 |
| 21 dic 2023 | 4,0250 | 4,0500 | 3,9050 | 3,9890 | 3,9890 | 90.296 |
| 20 dic 2023 | 4,0150 | 4,0650 | 3,6900 | 3,8107 | 3,8107 | 1.088.971 |
| 19 dic 2023 | 4,2000 | 4,2100 | 4,0898 | 4,1409 | 4,1409 | 91.309 |
| 18 dic 2023 | 4,2100 | 4,2250 | 4,1150 | 4,1483 | 4,1483 | 72.618 |
| 15 dic 2023 | 4,2600 | 4,3300 | 4,2200 | 4,2559 | 4,2559 | 107.249 |
| 14 dic 2023 | 4,2400 | 4,2950 | 4,1850 | 4,2540 | 4,2540 | 43.240 |
| 13 dic 2023 | 4,1675 | 4,2800 | 4,1600 | 4,2300 | 4,2300 | 51.878 |
| 12 dic 2023 | 4,2050 | 4,2250 | 4,1100 | 4,1385 | 4,1385 | 97.617 |
| 11 dic 2023 | 4,2000 | 4,2600 | 4,1250 | 4,1439 | 4,1439 | 77.342 |
| 08 dic 2023 | 4,0600 | 4,1850 | 4,0350 | 4,1599 | 4,1599 | 112.520 |
| 07 dic 2023 | 4,0350 | 4,0700 | 3,9500 | 3,9982 | 3,9982 | 98.606 |
| 06 dic 2023 | 3,9825 | 4,0900 | 3,9100 | 4,0343 | 4,0343 | 46.863 |
| 05 dic 2023 | 3,8650 | 3,9250 | 3,8350 | 3,8607 | 3,8607 | 88.751 |
| 04 dic 2023 | 3,9075 | 3,9500 | 3,8500 | 3,8750 | 3,8750 | 79.749 |
| 01 dic 2023 | 3,7875 | 3,9150 | 3,7000 | 3,8826 | 3,8826 | 177.071 |
| *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.