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
83,68 +0,11 (+0,13%) Bitcoin EUR
59.759,08 -876,69 (-1,45%)
Outokumpu Oyj (0FJ8.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:57PM 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 |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 3,7710 | 3,7900 | 3,7700 | 3,7800 | 3,7800 | 21.717 |
| 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 |
| 05 mar 2024 | 3,9640 | 3,9760 | 3,8878 | 3,8884 | 3,6441 | 305.562 |
| 04 mar 2024 | 4,0775 | 4,0860 | 3,9890 | 4,0354 | 3,7818 | 89.409 |
| 01 mar 2024 | 4,0870 | 4,1060 | 4,0430 | 4,0725 | 3,8166 | 230.988 |
| 29 feb 2024 | 4,1005 | 4,1280 | 4,0570 | 4,0934 | 3,8362 | 134.223 |
| 28 feb 2024 | 4,1555 | 4,1650 | 4,0720 | 4,0910 | 3,8340 | 37.837 |
| 27 feb 2024 | 4,0860 | 4,1740 | 4,0795 | 4,0795 | 3,8232 | 32.478 |
| 26 feb 2024 | 4,0625 | 4,1140 | 3,9890 | 4,0994 | 3,8418 | 157.806 |
| 23 feb 2024 | 4,1200 | 4,1030 | 4,0630 | 4,0909 | 3,8339 | 308.155 |
| 22 feb 2024 | 4,0970 | 4,1390 | 4,0934 | 4,0934 | 3,8362 | 75.837 |
| 21 feb 2024 | 4,0940 | 4,1240 | 4,0770 | 4,0900 | 3,8330 | 86.393 |
| 20 feb 2024 | 4,1200 | 4,1250 | 4,0670 | 4,1064 | 3,8484 | 134.583 |
| 19 feb 2024 | 4,1895 | 4,1800 | 4,1060 | 4,1310 | 3,8714 | 154.418 |
| 16 feb 2024 | 4,1555 | 4,2470 | 4,1380 | 4,1996 | 3,9357 | 123.502 |
| 15 feb 2024 | 4,1045 | 4,1443 | 4,0930 | 4,1024 | 3,8446 | 48.340 |
| 14 feb 2024 | 4,0900 | 4,1140 | 4,0600 | 4,0854 | 3,8287 | 114.089 |
| 13 feb 2024 | 4,1730 | 4,1620 | 4,0910 | 4,1140 | 3,8555 | 290.732 |
| 12 feb 2024 | 4,1260 | 4,2380 | 4,1190 | 4,1784 | 3,9159 | 5.305.144 |
| 09 feb 2024 | 4,1515 | 4,1960 | 4,0760 | 4,1660 | 3,9043 | 221.824 |
| 08 feb 2024 | 3,9905 | 4,2080 | 3,9640 | 4,1624 | 3,9009 | 388.051 |
| 07 feb 2024 | 4,0325 | 3,9920 | 3,8850 | 3,8989 | 3,6539 | 608.598 |
| 06 feb 2024 | 3,9805 | 4,0490 | 3,9710 | 4,0399 | 3,7860 | 255.889 |
| 05 feb 2024 | 3,9965 | 4,0300 | 3,9500 | 3,9514 | 3,7031 | 42.870 |
| 02 feb 2024 | 4,0500 | 4,0390 | 4,0019 | 4,0096 | 3,7577 | 44.012 |
| 01 feb 2024 | 3,9545 | 4,0280 | 3,9230 | 4,0091 | 3,7572 | 29.293 |
| 31 gen 2024 | 3,9835 | 4,0150 | 3,9578 | 3,9584 | 3,7097 | 199.714 |
| 30 gen 2024 | 4,0245 | 4,0520 | 3,9590 | 3,9710 | 3,7215 | 81.154 |
| 29 gen 2024 | 4,0365 | 4,0368 | 3,9360 | 4,0364 | 3,7828 | 259.919 |
| 26 gen 2024 | 4,0255 | 4,0460 | 4,0160 | 4,0254 | 3,7725 | 100.683 |
| 25 gen 2024 | 4,0090 | 4,1370 | 4,0160 | 4,0187 | 3,7662 | 300.527 |
| 24 gen 2024 | 3,9805 | 4,0190 | 3,9470 | 4,0134 | 3,7612 | 86.858 |
| 23 gen 2024 | 3,9865 | 3,9840 | 3,9350 | 3,9509 | 3,7027 | 271.042 |
| 22 gen 2024 | 3,9935 | 4,0090 | 3,9240 | 3,9311 | 3,6841 | 516.046 |
| 19 gen 2024 | 4,0480 | 4,0550 | 3,9568 | 3,9570 | 3,7084 | 378.619 |
| 18 gen 2024 | 4,0205 | 4,0580 | 4,0070 | 4,0270 | 3,7740 | 200.409 |
| 17 gen 2024 | 4,0590 | 4,0550 | 4,0040 | 4,0228 | 3,7700 | 134.051 |
| 16 gen 2024 | 4,1415 | 4,1790 | 4,0520 | 4,0662 | 3,8107 | 80.105 |
| 15 gen 2024 | 4,1210 | 4,1610 | 4,1050 | 4,1539 | 3,8929 | 36.802 |
| 12 gen 2024 | 4,0560 | 4,1250 | 4,0350 | 4,0967 | 3,8393 | 1.036.363 |
| 11 gen 2024 | 4,0645 | 4,0690 | 4,0230 | 4,0362 | 3,7826 | 342.346 |
| 10 gen 2024 | 4,1240 | 4,1210 | 4,0280 | 4,1107 | 3,8524 | 193.718 |
| 09 gen 2024 | 4,1260 | 4,1630 | 4,0980 | 4,1199 | 3,8611 | 96.060 |
| 08 gen 2024 | 4,1290 | 4,1260 | 4,0620 | 4,1096 | 3,8514 | 242.067 |
| 05 gen 2024 | 4,1575 | 4,1510 | 4,0650 | 4,0900 | 3,8330 | 385.239 |
| 04 gen 2024 | 4,2255 | 4,2550 | 4,1580 | 4,2108 | 3,9462 | 137.469 |
| 03 gen 2024 | 4,2970 | 4,3220 | 4,1660 | 4,2108 | 3,9462 | 432.466 |
| 02 gen 2024 | 4,4675 | 4,4740 | 4,2850 | 4,2938 | 4,0240 | 997.175 |
| 29 dic 2023 | 4,5065 | 4,5140 | 4,4710 | 4,4934 | 4,2110 | 105.458 |
| 28 dic 2023 | 4,5340 | 4,5620 | 4,5030 | 4,5065 | 4,2233 | 38.466 |
| 27 dic 2023 | 4,5065 | 4,5550 | 4,5000 | 4,5289 | 4,2443 | 93.687 |
| 22 dic 2023 | 4,4745 | 4,5150 | 4,4810 | 4,4841 | 4,2024 | 36.873 |
| 21 dic 2023 | 4,4605 | 4,4860 | 4,4250 | 4,4250 | 4,1470 | 150.257 |
| 20 dic 2023 | 4,5240 | 4,5240 | 4,4410 | 4,5189 | 4,2350 | 122.255 |
| 19 dic 2023 | 4,4725 | 4,5230 | 4,4680 | 4,4990 | 4,2163 | 55.103 |
| 18 dic 2023 | 4,4580 | 4,5420 | 4,4470 | 4,4752 | 4,1940 | 78.450 |
| 15 dic 2023 | 4,5035 | 4,5620 | 4,4530 | 4,4680 | 4,1873 | 209.349 |
| 14 dic 2023 | 4,3790 | 4,4950 | 4,3720 | 4,4640 | 4,1835 | 1.292.828 |
| 13 dic 2023 | 4,2870 | 4,3490 | 4,2720 | 4,3074 | 4,0367 | 93.321 |
| 12 dic 2023 | 4,3610 | 4,4000 | 4,2820 | 4,3000 | 4,0298 | 300.725 |
| 11 dic 2023 | 4,3350 | 4,3820 | 4,3300 | 4,3559 | 4,0822 | 144.571 |
| 08 dic 2023 | 4,2685 | 4,3770 | 4,2570 | 4,3658 | 4,0915 | 227.843 |
| 07 dic 2023 | 4,1740 | 4,2950 | 4,1740 | 4,2500 | 3,9830 | 130.278 |
| 06 dic 2023 | - | - | - | - | - | - |
| 05 dic 2023 | 4,1875 | 4,2770 | 4,1743 | 4,2240 | 3,9586 | 434.791 |
| *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.