Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.400,43 +834,52 (+1,36%)
Outokumpu Oyj (0FJ8.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:40AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 3,3835 | 3,3740 | 3,3440 | 3,3590 | 3,3590 | 14.113 |
| 25 lug 2024 | 3,3085 | 3,3660 | 3,2660 | 3,3660 | 3,3660 | 19.706 |
| 24 lug 2024 | 3,2470 | 3,3320 | 3,2570 | 3,3160 | 3,3160 | 25.223 |
| 23 lug 2024 | 3,3230 | 3,2960 | 3,2380 | 3,2600 | 3,2600 | 10.482 |
| 22 lug 2024 | 3,2950 | 3,3600 | 3,3010 | 3,3190 | 3,3190 | 84.835 |
| 19 lug 2024 | 3,2940 | 3,3560 | 3,2810 | 3,2810 | 3,2810 | 88.359 |
| 18 lug 2024 | 3,3750 | 3,4050 | 3,3420 | 3,3860 | 3,3860 | 54.235 |
| 17 lug 2024 | 3,3545 | 3,3940 | 3,3610 | 3,3770 | 3,3770 | 27.091 |
| 16 lug 2024 | 3,3670 | 3,3670 | 3,3240 | 3,3400 | 3,3400 | 16.572 |
| 15 lug 2024 | 3,4130 | 3,4090 | 3,3690 | 3,3870 | 3,3870 | 15.347 |
| 12 lug 2024 | 3,4245 | 3,4350 | 3,4040 | 3,4110 | 3,4110 | 35.545 |
| 11 lug 2024 | 3,4020 | 3,4200 | 3,3690 | 3,4200 | 3,4200 | 19.284 |
| 10 lug 2024 | 3,3935 | 3,3930 | 3,3300 | 3,3810 | 3,3810 | 73.270 |
| 09 lug 2024 | 3,4355 | 3,4630 | 3,3570 | 3,3650 | 3,3650 | 19.635 |
| 08 lug 2024 | 3,4645 | 3,4470 | 3,4210 | 3,4275 | 3,4275 | 166.257 |
| 05 lug 2024 | 3,5065 | 3,5100 | 3,4600 | 3,4730 | 3,4730 | 31.985 |
| 04 lug 2024 | 3,4850 | 3,5000 | 3,4800 | 3,4890 | 3,4890 | 6.604 |
| 03 lug 2024 | 3,4080 | 3,4910 | 3,3610 | 3,4730 | 3,4730 | 16.569 |
| 02 lug 2024 | 3,3760 | 3,4080 | 3,3570 | 3,3920 | 3,3920 | 18.951 |
| 01 lug 2024 | 3,4050 | 3,4680 | 3,3800 | 3,3860 | 3,3860 | 88.291 |
| 28 giu 2024 | 3,3515 | 3,3920 | 3,3410 | 3,3700 | 3,3700 | 106.105 |
| 27 giu 2024 | 3,4150 | 3,4180 | 3,3220 | 3,3400 | 3,3400 | 51.350 |
| 26 giu 2024 | 3,4960 | 3,4960 | 3,3920 | 3,4210 | 3,4210 | 86.355 |
| 25 giu 2024 | 3,5230 | 3,5190 | 3,4510 | 3,4980 | 3,4980 | 23.490 |
| 24 giu 2024 | 3,4765 | 3,5380 | 3,4740 | 3,5270 | 3,5270 | 94.883 |
| 21 giu 2024 | - | - | - | - | - | - |
| 20 giu 2024 | 3,4785 | 3,5050 | 3,4660 | 3,5010 | 3,5010 | 67.399 |
| 19 giu 2024 | 3,5045 | 3,5030 | 3,4550 | 3,4640 | 3,4640 | 67.129 |
| 18 giu 2024 | 3,4745 | 3,5080 | 3,4110 | 3,4850 | 3,4850 | 75.591 |
| 17 giu 2024 | 3,4840 | 3,4950 | 3,4360 | 3,4500 | 3,4500 | 637.466 |
| 14 giu 2024 | 3,5455 | 3,5590 | 3,4796 | 3,4858 | 3,4858 | 458.261 |
| 13 giu 2024 | 3,5750 | 3,5950 | 3,5250 | 3,5460 | 3,5460 | 48.670 |
| 12 giu 2024 | 3,5350 | 3,5870 | 3,5070 | 3,5840 | 3,5840 | 60.583 |
| 11 giu 2024 | 3,6120 | 3,5990 | 3,5310 | 3,5360 | 3,5360 | 163.688 |
| 10 giu 2024 | 3,6345 | 3,6550 | 3,5870 | 3,5934 | 3,5934 | 82.829 |
| 07 giu 2024 | 3,6890 | 3,7010 | 3,6210 | 3,6270 | 3,6270 | 57.780 |
| 06 giu 2024 | 3,7165 | 3,7200 | 3,6650 | 3,6818 | 3,6818 | 154.341 |
| 05 giu 2024 | 3,7320 | 3,7350 | 3,6390 | 3,6761 | 3,6761 | 216.123 |
| 04 giu 2024 | 3,8355 | 3,8370 | 3,7280 | 3,7280 | 3,7280 | 38.835 |
| 03 giu 2024 | 3,8420 | 3,8720 | 3,8180 | 3,8180 | 3,8180 | 65.781 |
| 31 mag 2024 | 3,7955 | 3,8490 | 3,7870 | 3,8140 | 3,8140 | 112.246 |
| 30 mag 2024 | 3,7465 | 3,8280 | 3,7240 | 3,8010 | 3,8010 | 19.528 |
| 29 mag 2024 | 3,8375 | 3,8410 | 3,7650 | 3,7650 | 3,7650 | 187.488 |
| 28 mag 2024 | 3,8500 | 3,9230 | 3,8430 | 3,8580 | 3,8580 | 33.289 |
| 24 mag 2024 | 3,7455 | 3,7640 | 3,7170 | 3,7475 | 3,7475 | 60.679 |
| 23 mag 2024 | 3,7720 | 3,7900 | 3,7500 | 3,7640 | 3,7640 | 24.711 |
| 22 mag 2024 | 3,8090 | 3,8180 | 3,7200 | 3,7750 | 3,7750 | 125.694 |
| 21 mag 2024 | 3,8520 | 3,8270 | 3,7900 | 3,7960 | 3,7960 | 83.536 |
| 20 mag 2024 | 3,8315 | 3,8920 | 3,8040 | 3,8590 | 3,8590 | 132.621 |
| 17 mag 2024 | 3,8365 | 3,8420 | 3,8060 | 3,8190 | 3,8190 | 18.520 |
| 16 mag 2024 | 3,8205 | 3,8280 | 3,7912 | 3,7912 | 3,7912 | 40.347 |
| 15 mag 2024 | 3,8645 | 3,9130 | 3,8170 | 3,8190 | 3,8190 | 92.634 |
| 14 mag 2024 | 3,7670 | 3,8500 | 3,7700 | 3,8210 | 3,8210 | 49.361 |
| 13 mag 2024 | 3,7445 | 3,7600 | 3,7290 | 3,7590 | 3,7590 | 29.675 |
| 10 mag 2024 | 3,6950 | 3,7930 | 3,7220 | 3,7290 | 3,7290 | 90.000 |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 3,6655 | 3,7440 | 3,6280 | 3,6837 | 3,6837 | 632.721 |
| 07 mag 2024 | 3,6570 | 3,7900 | 3,6100 | 3,6930 | 3,6930 | 358.727 |
| 03 mag 2024 | 3,7390 | 3,7370 | 3,6670 | 3,6785 | 3,6785 | 341.684 |
| 02 mag 2024 | 3,8120 | 3,8050 | 3,7090 | 3,7157 | 3,7157 | 123.451 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 3,8410 | 3,8490 | 3,7990 | 3,8124 | 3,8124 | 198.787 |
| 29 apr 2024 | 3,7945 | 3,8300 | 3,7570 | 3,8250 | 3,8250 | 41.568 |
| 26 apr 2024 | 3,7710 | 3,7900 | 3,7700 | 3,7810 | 3,7810 | 69.664 |
| 25 apr 2024 | 3,7405 | 3,7700 | 3,7170 | 3,7530 | 3,7530 | 104.322 |
| 24 apr 2024 | 3,7730 | 3,7850 | 3,7468 | 3,7620 | 3,7620 | 151.419 |
| 23 apr 2024 | 3,8140 | 3,8050 | 3,7305 | 3,7760 | 3,7760 | 226.751 |
| 22 apr 2024 | 3,8215 | 3,8490 | 3,7900 | 3,7980 | 3,7980 | 274.619 |
| 19 apr 2024 | 3,7925 | 3,8172 | 3,7620 | 3,7844 | 3,7844 | 66.027 |
| 18 apr 2024 | 3,7975 | 3,8360 | 3,7890 | 3,7890 | 3,7890 | 151.138 |
| 17 apr 2024 | 3,7250 | 3,8170 | 3,7160 | 3,7974 | 3,7974 | 227.646 |
| 16 apr 2024 | 3,8490 | 3,8560 | 3,7070 | 3,7120 | 3,7120 | 4.535.859 |
| 15 apr 2024 | 3,9320 | 3,9490 | 3,8760 | 3,9317 | 3,9317 | 707.113 |
| 12 apr 2024 | 3,9465 | 3,9710 | 3,9130 | 3,9560 | 3,9560 | 481.876 |
| 11 apr 2024 | 3,9730 | 3,9790 | 3,9160 | 3,9434 | 3,9434 | 618.857 |
| 10 apr 2024 | 4,0000 | 4,0740 | 3,9450 | 4,0169 | 4,0169 | 535.493 |
| 09 apr 2024 | 3,9380 | 4,0410 | 3,9300 | 4,0123 | 4,0123 | 667.500 |
| 08 apr 2024 | 3,9145 | 3,9410 | 3,8800 | 3,9275 | 3,9275 | 428.633 |
| 05 apr 2024 | 4,0020 | 4,0190 | 3,9270 | 3,9484 | 3,9484 | 315.288 |
| 05 apr 2024 | 0.26 Dividendo | |||||
| 04 apr 2024 | 4,1270 | 4,2750 | 4,1020 | 4,1380 | 3,8780 | 1.287.636 |
| 03 apr 2024 | 4,0305 | 4,1550 | 3,9960 | 4,1233 | 3,8642 | 958.662 |
| 02 apr 2024 | 4,0205 | 4,0550 | 4,0010 | 4,0357 | 3,7822 | 6.364.097 |
| 28 mar 2024 | 4,0510 | 4,0600 | 3,9970 | 4,0261 | 3,7732 | 109.662 |
| 27 mar 2024 | 4,0335 | 4,0590 | 4,0030 | 4,0420 | 3,7880 | 150.988 |
| 26 mar 2024 | 4,0365 | 4,0450 | 3,9990 | 4,0430 | 3,7890 | 62.893 |
| 25 mar 2024 | 3,9805 | 4,0500 | 3,9760 | 4,0247 | 3,7718 | 245.024 |
| 22 mar 2024 | 3,8960 | 4,0200 | 3,8520 | 4,0040 | 3,7524 | 276.666 |
| 21 mar 2024 | 3,9640 | 3,9990 | 3,8545 | 3,9251 | 3,6785 | 83.602 |
| 20 mar 2024 | 3,8990 | 3,9390 | 3,8545 | 3,9157 | 3,6697 | 119.403 |
| 19 mar 2024 | 3,8800 | 3,9040 | 3,8360 | 3,8782 | 3,6345 | 456.187 |
| 18 mar 2024 | 3,9185 | 3,9320 | 3,8550 | 3,8700 | 3,6268 | 134.369 |
| 15 mar 2024 | 3,8950 | 3,9250 | 3,8680 | 3,9082 | 3,6626 | 66.507 |
| 14 mar 2024 | 3,9405 | 3,9380 | 3,8988 | 3,9234 | 3,6769 | 137.953 |
| 13 mar 2024 | 3,9750 | 3,9710 | 3,8990 | 3,9208 | 3,6745 | 69.319 |
| 12 mar 2024 | 3,8235 | 3,9730 | 3,7573 | 3,9441 | 3,6962 | 59.737 |
| 11 mar 2024 | 3,9135 | 3,9080 | 3,7556 | 3,8361 | 3,5951 | 279.474 |
| 08 mar 2024 | 3,9405 | 3,9550 | 3,9020 | 3,9292 | 3,6823 | 12.329 |
| 07 mar 2024 | 3,8050 | 3,9500 | 3,7880 | 3,9330 | 3,6859 | 68.281 |
| 06 mar 2024 | 3,9135 | 3,9560 | 3,8010 | 3,8482 | 3,6064 | 336.322 |
| *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.