Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.904,02 -905,83 (-1,51%)
MTU Aero Engines AG (0FC9.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:01AM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 218,75 | 223,90 | 218,00 | 220,36 | 220,36 | 184.132 |
| 25 apr 2024 | 222,60 | 224,90 | 217,10 | 220,10 | 220,10 | 29.432 |
| 24 apr 2024 | 222,60 | 225,50 | 218,30 | 223,56 | 223,56 | 107.174 |
| 23 apr 2024 | 217,20 | 224,10 | 211,40 | 221,24 | 221,24 | 110.670 |
| 22 apr 2024 | 212,95 | 217,40 | 210,50 | 217,40 | 217,40 | 33.306 |
| 19 apr 2024 | 212,10 | 214,70 | 208,90 | 210,73 | 210,73 | 326.392 |
| 18 apr 2024 | 212,30 | 214,30 | 210,00 | 211,00 | 211,00 | 24.539 |
| 17 apr 2024 | 212,35 | 212,80 | 210,30 | 211,06 | 211,06 | 90.581 |
| 16 apr 2024 | 213,85 | 217,90 | 211,00 | 213,13 | 213,13 | 68.822 |
| 15 apr 2024 | 217,30 | 219,20 | 214,80 | 215,60 | 215,60 | 13.154 |
| 12 apr 2024 | 215,55 | 219,00 | 212,00 | 217,23 | 217,23 | 52.287 |
| 11 apr 2024 | 216,15 | 231,00 | 212,30 | 213,70 | 213,70 | 18.516 |
| 10 apr 2024 | 219,15 | 220,10 | 211,60 | 214,65 | 214,65 | 78.948 |
| 09 apr 2024 | 224,90 | 226,90 | 216,40 | 218,70 | 218,70 | 190.166 |
| 08 apr 2024 | 231,10 | 233,70 | 224,00 | 232,65 | 232,65 | 68.677 |
| 05 apr 2024 | 229,80 | 231,00 | 227,40 | 229,33 | 229,33 | 94.587 |
| 04 apr 2024 | 233,65 | 234,70 | 231,30 | 231,99 | 231,99 | 37.863 |
| 03 apr 2024 | 234,35 | 234,70 | 225,90 | 232,95 | 232,95 | 375.213 |
| 02 apr 2024 | 235,20 | 239,50 | 233,70 | 234,53 | 234,53 | 45.268 |
| 28 mar 2024 | 233,35 | 236,90 | 225,10 | 235,22 | 235,22 | 53.083 |
| 27 mar 2024 | 233,50 | 235,40 | 232,00 | 233,20 | 233,20 | 25.201 |
| 26 mar 2024 | 231,90 | 235,10 | 230,30 | 233,28 | 233,28 | 61.939 |
| 25 mar 2024 | 230,75 | 232,00 | 228,60 | 230,80 | 230,80 | 90.805 |
| 22 mar 2024 | 225,30 | 230,03 | 224,80 | 228,08 | 228,08 | 20.622 |
| 21 mar 2024 | 230,40 | 231,80 | 223,80 | 224,74 | 224,74 | 36.593 |
| 20 mar 2024 | 227,70 | 231,20 | 227,50 | 229,53 | 229,53 | 5.945 |
| 19 mar 2024 | 225,45 | 228,00 | 224,00 | 226,84 | 226,84 | 33.736 |
| 18 mar 2024 | 224,75 | 226,00 | 223,20 | 224,47 | 224,47 | 37.167 |
| 15 mar 2024 | 223,70 | 224,90 | 220,40 | 222,99 | 222,99 | 32.238 |
| 14 mar 2024 | 223,45 | 225,90 | 222,10 | 223,76 | 223,76 | 168.440 |
| 13 mar 2024 | 220,50 | 223,74 | 218,00 | 223,73 | 223,73 | 29.792 |
| 12 mar 2024 | 221,45 | 224,00 | 215,50 | 220,36 | 220,36 | 40.794 |
| 11 mar 2024 | 226,90 | 229,80 | 224,30 | 225,80 | 225,80 | 56.665 |
| 08 mar 2024 | 229,85 | 230,60 | 225,30 | 228,20 | 228,20 | 27.718 |
| 07 mar 2024 | 226,60 | 230,20 | 225,20 | 228,43 | 228,43 | 34.642 |
| 06 mar 2024 | 229,25 | 230,10 | 225,40 | 227,27 | 227,27 | 43.729 |
| 05 mar 2024 | 224,95 | 229,10 | 223,70 | 227,72 | 227,72 | 11.129 |
| 04 mar 2024 | 221,55 | 225,90 | 221,10 | 224,70 | 224,70 | 41.158 |
| 01 mar 2024 | 222,35 | 224,00 | 216,70 | 219,45 | 219,45 | 44.271 |
| 29 feb 2024 | 218,70 | 224,70 | 215,70 | 222,26 | 222,26 | 95.807 |
| 28 feb 2024 | 215,75 | 219,40 | 213,00 | 218,04 | 218,04 | 67.760 |
| 27 feb 2024 | 215,05 | 216,60 | 213,50 | 213,91 | 213,91 | 29.210 |
| 26 feb 2024 | 216,85 | 217,30 | 215,20 | 215,63 | 215,63 | 44.834 |
| 23 feb 2024 | 215,65 | 216,60 | 212,33 | 215,46 | 215,46 | 183.123 |
| 22 feb 2024 | 213,30 | 222,00 | 211,20 | 218,38 | 218,38 | 167.317 |
| 21 feb 2024 | 223,70 | 225,20 | 221,30 | 222,81 | 222,81 | 39.126 |
| 20 feb 2024 | 224,65 | 226,70 | 222,80 | 223,53 | 223,53 | 174.508 |
| 19 feb 2024 | 225,65 | 228,40 | 222,40 | 224,70 | 224,70 | 56.330 |
| 16 feb 2024 | 221,90 | 227,00 | 220,70 | 225,04 | 225,04 | 25.099 |
| 15 feb 2024 | 220,95 | 225,80 | 218,90 | 224,69 | 224,69 | 33.840 |
| 14 feb 2024 | 218,15 | 222,80 | 215,70 | 220,44 | 220,44 | 107.833 |
| 13 feb 2024 | 217,95 | 219,30 | 215,30 | 217,03 | 217,03 | 30.179 |
| 12 feb 2024 | 218,85 | 220,00 | 216,60 | 218,62 | 218,62 | 60.516 |
| 09 feb 2024 | 218,85 | 220,30 | 215,60 | 219,22 | 219,22 | 59.379 |
| 08 feb 2024 | 217,75 | 219,60 | 216,10 | 217,53 | 217,53 | 11.419 |
| 07 feb 2024 | 216,70 | 218,50 | 215,20 | 217,36 | 217,36 | 8.312 |
| 06 feb 2024 | 213,55 | 216,90 | 211,70 | 215,66 | 215,66 | 38.088 |
| 05 feb 2024 | 214,15 | 214,70 | 211,30 | 212,27 | 212,27 | 7.184 |
| 02 feb 2024 | 212,75 | 215,00 | 211,90 | 213,30 | 213,30 | 31.587 |
| 01 feb 2024 | 213,25 | 215,30 | 210,90 | 211,29 | 211,29 | 10.471 |
| 31 gen 2024 | 210,90 | 217,30 | 207,20 | 213,95 | 213,95 | 56.252 |
| 30 gen 2024 | 221,15 | 222,60 | 215,00 | 216,10 | 216,10 | 95.275 |
| 29 gen 2024 | 217,90 | 221,23 | 216,10 | 221,17 | 221,17 | 19.429 |
| 26 gen 2024 | 219,35 | 219,40 | 214,80 | 215,73 | 215,73 | 58.079 |
| 25 gen 2024 | 218,00 | 219,80 | 215,90 | 217,51 | 217,51 | 22.746 |
| 24 gen 2024 | 219,60 | 221,10 | 217,20 | 219,08 | 219,08 | 57.630 |
| 23 gen 2024 | 210,55 | 220,40 | 207,60 | 218,42 | 218,42 | 137.091 |
| 22 gen 2024 | 208,40 | 210,10 | 207,40 | 209,53 | 209,53 | 201.562 |
| 19 gen 2024 | 210,55 | 212,10 | 207,30 | 208,63 | 208,63 | 31.418 |
| 18 gen 2024 | 207,35 | 214,00 | 207,20 | 210,19 | 210,19 | 193.624 |
| 17 gen 2024 | 202,90 | 206,60 | 202,90 | 205,86 | 205,86 | 43.909 |
| 16 gen 2024 | 204,45 | 205,60 | 202,90 | 204,74 | 204,74 | 20.399 |
| 15 gen 2024 | 204,65 | 205,94 | 203,70 | 205,94 | 205,94 | 59.446 |
| 12 gen 2024 | 203,40 | 204,90 | 201,80 | 204,35 | 204,35 | 80.116 |
| 11 gen 2024 | 202,00 | 204,80 | 200,30 | 203,51 | 203,51 | 134.800 |
| 10 gen 2024 | 200,55 | 202,40 | 199,60 | 201,59 | 201,59 | 46.997 |
| 09 gen 2024 | 198,93 | 202,10 | 199,00 | 201,04 | 201,04 | 193.278 |
| 08 gen 2024 | 196,07 | 198,85 | 195,63 | 198,04 | 198,04 | 120.372 |
| 05 gen 2024 | 195,00 | 196,35 | 193,95 | 195,70 | 195,70 | 11.265 |
| 04 gen 2024 | 193,32 | 196,85 | 192,05 | 195,39 | 195,39 | 50.343 |
| 03 gen 2024 | 194,95 | 196,25 | 193,50 | 193,83 | 193,83 | 232.221 |
| 02 gen 2024 | 195,90 | 198,15 | 193,00 | 195,01 | 195,01 | 31.780 |
| 29 dic 2023 | 194,95 | 195,95 | 192,85 | 195,02 | 195,02 | 11.032 |
| 28 dic 2023 | 193,93 | 196,15 | 194,02 | 195,65 | 195,65 | 19.926 |
| 27 dic 2023 | 193,93 | 194,80 | 192,85 | 194,49 | 194,49 | 21.120 |
| 22 dic 2023 | 193,77 | 193,85 | 192,35 | 193,58 | 193,58 | 11.746 |
| 21 dic 2023 | 192,05 | 194,75 | 190,90 | 194,15 | 194,15 | 53.728 |
| 20 dic 2023 | 190,23 | 193,30 | 190,00 | 193,27 | 193,27 | 36.757 |
| 19 dic 2023 | 188,18 | 191,15 | 187,30 | 191,15 | 191,15 | 129.106 |
| 18 dic 2023 | 187,48 | 190,50 | 187,00 | 189,15 | 189,15 | 161.475 |
| 15 dic 2023 | 186,07 | 189,35 | 184,30 | 186,35 | 186,35 | 84.845 |
| 14 dic 2023 | 190,77 | 191,40 | 183,55 | 186,20 | 186,20 | 699.325 |
| 13 dic 2023 | 183,93 | 188,30 | 182,85 | 185,08 | 185,08 | 269.862 |
| 12 dic 2023 | 182,35 | 185,95 | 173,70 | 174,68 | 174,68 | 117.976 |
| 11 dic 2023 | 189,80 | 190,55 | 185,75 | 185,99 | 185,99 | 62.101 |
| 08 dic 2023 | 186,50 | 191,00 | 182,60 | 187,27 | 187,27 | 85.493 |
| 07 dic 2023 | 190,25 | 193,95 | 188,30 | 191,76 | 191,76 | 71.771 |
| 06 dic 2023 | 187,50 | 190,95 | 185,80 | 189,39 | 189,39 | 39.306 |
| 05 dic 2023 | 188,27 | 188,10 | 185,55 | 187,72 | 187,72 | 28.918 |
| 04 dic 2023 | 192,20 | 193,95 | 187,85 | 190,58 | 190,58 | 49.939 |
| *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.