Italia markets close in 2 hours 9 minutes
FTSE MIB
33.900,71 +271,50 (+0,81%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,75 +0,64 (+0,82%) Bitcoin EUR
59.016,82 -424,50 (-0,71%)
Koenig & Bauer AG (0G15.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:42PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
| 02 mag 2024 | 13,27 | 13,22 | 13,22 | 13,27 | 13,27 | 7.767 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 13,21 | 13,50 | 13,32 | 13,50 | 13,50 | 1.774 |
| 29 apr 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 13,02 | - |
| 26 apr 2024 | 12,51 | 12,70 | 12,70 | 12,70 | 12,70 | 111 |
| 25 apr 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | - |
| 24 apr 2024 | 12,71 | 12,71 | 12,71 | 12,71 | 12,71 | - |
| 23 apr 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 12,73 | - |
| 22 apr 2024 | 12,38 | 12,54 | 12,54 | 12,54 | 12,54 | 39 |
| 19 apr 2024 | 12,43 | 12,44 | 12,44 | 12,44 | 12,44 | 22 |
| 18 apr 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 17 apr 2024 | 12,00 | 12,18 | 12,06 | 12,18 | 12,18 | 293 |
| 16 apr 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 15 apr 2024 | 12,41 | 12,38 | 12,28 | 12,28 | 12,28 | 97 |
| 12 apr 2024 | 12,26 | 12,44 | 12,32 | 12,32 | 12,32 | 466 |
| 11 apr 2024 | 12,45 | 12,58 | 12,26 | 12,26 | 12,26 | 324 |
| 10 apr 2024 | 12,16 | 12,50 | 12,50 | 12,50 | 12,50 | 81 |
| 09 apr 2024 | 12,32 | 12,22 | 12,22 | 12,22 | 12,22 | 1 |
| 08 apr 2024 | 11,97 | 12,32 | 12,04 | 12,04 | 12,04 | 155 |
| 05 apr 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
| 04 apr 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
| 03 apr 2024 | 12,20 | 12,24 | 12,24 | 12,24 | 12,24 | 976 |
| 02 apr 2024 | 12,53 | 12,28 | 12,08 | 12,28 | 12,28 | 389 |
| 28 mar 2024 | 12,45 | 12,50 | 12,50 | 12,50 | 12,50 | 3 |
| 27 mar 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 26 mar 2024 | 12,71 | 12,72 | 12,72 | 12,72 | 12,72 | 22 |
| 25 mar 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 22 mar 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | - |
| 21 mar 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,67 | - |
| 20 mar 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
| 19 mar 2024 | 12,10 | 12,40 | 12,37 | 12,37 | 12,37 | 10.125 |
| 18 mar 2024 | 12,00 | 12,06 | 12,02 | 12,02 | 12,02 | 73 |
| 15 mar 2024 | 11,67 | 11,94 | 11,94 | 11,94 | 11,94 | 21 |
| 14 mar 2024 | 11,38 | 11,56 | 11,56 | 11,56 | 11,56 | 3 |
| 13 mar 2024 | 11,42 | 11,38 | 11,32 | 11,32 | 11,32 | 48 |
| 12 mar 2024 | 11,03 | 11,44 | 11,44 | 11,48 | 11,48 | 55 |
| 11 mar 2024 | 11,11 | 11,06 | 11,06 | 11,06 | 11,06 | 50 |
| 08 mar 2024 | 11,03 | 11,14 | 11,02 | 11,14 | 11,14 | 334 |
| 07 mar 2024 | 10,72 | 11,00 | 11,00 | 11,00 | 11,00 | 1 |
| 06 mar 2024 | 10,44 | 10,63 | 10,63 | 10,63 | 10,63 | 505 |
| 05 mar 2024 | 10,54 | 10,23 | 10,23 | 10,23 | 10,23 | 271 |
| 04 mar 2024 | 10,72 | 10,50 | 10,50 | 10,50 | 10,50 | 12 |
| 01 mar 2024 | 10,54 | 10,78 | 10,72 | 10,72 | 10,72 | 114 |
| 29 feb 2024 | 10,05 | 10,18 | 10,18 | 10,18 | 10,18 | 490 |
| 28 feb 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 27 feb 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 26 feb 2024 | 9,88 | 9,88 | 9,88 | 9,88 | 9,88 | - |
| 23 feb 2024 | 9,75 | 9,75 | 9,75 | 9,75 | 9,75 | - |
| 22 feb 2024 | 10,10 | 10,09 | 10,04 | 10,09 | 10,09 | 542 |
| 21 feb 2024 | 10,14 | 10,04 | 10,04 | 10,04 | 10,04 | 1 |
| 20 feb 2024 | 10,23 | 10,20 | 10,20 | 10,20 | 10,20 | 571 |
| 19 feb 2024 | 10,24 | 10,18 | 10,18 | 10,18 | 10,18 | 575 |
| 16 feb 2024 | 10,23 | 10,24 | 10,21 | 10,24 | 10,24 | 12.219 |
| 15 feb 2024 | 10,40 | 10,32 | 10,22 | 10,32 | 10,32 | 25.652 |
| 14 feb 2024 | 10,20 | 10,28 | 10,28 | 10,28 | 10,28 | 101 |
| 13 feb 2024 | 10,20 | 10,15 | 10,15 | 10,15 | 10,15 | 7.250 |
| 12 feb 2024 | 10,25 | 10,20 | 10,14 | 10,14 | 10,14 | 4.767 |
| 09 feb 2024 | 10,44 | 10,30 | 10,30 | 10,30 | 10,30 | 5.060 |
| 08 feb 2024 | 10,29 | 10,54 | 10,54 | 10,54 | 10,54 | 528 |
| 07 feb 2024 | 10,58 | 10,50 | 10,38 | 10,45 | 10,45 | 1.070 |
| 06 feb 2024 | 10,76 | 10,48 | 10,44 | 10,48 | 10,48 | 8.403 |
| 05 feb 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 02 feb 2024 | 10,89 | 10,99 | 10,80 | 10,99 | 10,99 | 384 |
| 01 feb 2024 | 11,09 | 11,03 | 11,03 | 11,03 | 11,03 | 189 |
| 31 gen 2024 | 11,38 | 11,18 | 11,18 | 11,18 | 11,18 | 677 |
| 30 gen 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 29 gen 2024 | 11,89 | 11,60 | 11,60 | 11,60 | 11,60 | 1.031 |
| 26 gen 2024 | 12,06 | 11,88 | 11,88 | 11,88 | 11,88 | 92 |
| 25 gen 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 11,58 | 11,55 | 11,55 | 11,55 | 11,55 | 109 |
| 19 gen 2024 | 11,77 | 11,66 | 11,66 | 11,66 | 11,66 | 31 |
| 18 gen 2024 | 11,54 | 11,60 | 11,56 | 11,60 | 11,60 | 131 |
| 17 gen 2024 | 11,69 | 11,58 | 11,16 | 11,39 | 11,39 | 2.159 |
| 16 gen 2024 | 11,69 | 11,62 | 11,58 | 11,58 | 11,58 | 241 |
| 15 gen 2024 | 12,00 | 11,90 | 11,50 | 11,90 | 11,90 | 933 |
| 12 gen 2024 | 11,75 | 11,74 | 11,74 | 11,74 | 11,74 | 2 |
| 11 gen 2024 | 11,69 | 11,84 | 11,68 | 11,70 | 11,70 | 1.039 |
| 10 gen 2024 | 11,75 | 11,58 | 11,58 | 11,58 | 11,58 | 196 |
| 09 gen 2024 | 11,77 | 11,80 | 11,66 | 11,74 | 11,74 | 803 |
| 08 gen 2024 | 11,65 | 11,66 | 11,54 | 11,58 | 11,58 | 704 |
| 05 gen 2024 | 11,61 | 11,44 | 11,44 | 11,44 | 11,44 | 629 |
| 04 gen 2024 | 11,67 | 11,40 | 11,27 | 11,27 | 11,27 | 2.024 |
| 03 gen 2024 | 12,02 | 11,44 | 11,44 | 11,44 | 11,44 | 1.017 |
| 02 gen 2024 | 12,08 | 12,38 | 12,02 | 12,02 | 12,02 | 1.467 |
| 29 dic 2023 | 11,95 | 11,86 | 11,70 | 11,79 | 11,79 | 1.208 |
| 28 dic 2023 | 12,32 | 12,08 | 11,86 | 12,02 | 12,02 | 1.097 |
| 27 dic 2023 | 12,24 | 12,64 | 12,40 | 12,47 | 12,47 | 738 |
| 22 dic 2023 | 11,69 | 12,30 | 11,76 | 12,20 | 12,20 | 693 |
| 21 dic 2023 | 11,61 | 11,62 | 11,60 | 11,60 | 11,60 | 146 |
| 20 dic 2023 | 10,91 | 11,80 | 11,26 | 11,80 | 11,80 | 60 |
| 19 dic 2023 | 10,87 | 10,84 | 10,80 | 10,84 | 10,84 | 347 |
| 18 dic 2023 | 10,78 | 10,88 | 10,80 | 10,80 | 10,80 | 1.183 |
| 15 dic 2023 | 10,81 | 10,98 | 10,84 | 10,86 | 10,86 | 264 |
| 14 dic 2023 | 10,60 | 10,73 | 10,73 | 10,73 | 10,73 | 24 |
| 13 dic 2023 | 10,56 | 10,62 | 10,60 | 10,60 | 10,60 | 274 |
| 12 dic 2023 | 10,70 | 10,60 | 10,40 | 10,56 | 10,56 | 1.101 |
| 11 dic 2023 | 10,89 | 11,00 | 10,56 | 10,56 | 10,56 | 1.642 |
| *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.