Italia markets close in 7 hours 18 minutes
FTSE MIB
34.232,26 +245,36 (+0,72%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,59 +0,11 (+0,14%) Bitcoin EUR
59.163,37 -848,43 (-1,41%)
Fresenius Medical Care AG (0H9X.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:20PM BST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 40,60 | 40,79 | 39,30 | 39,22 | 39,22 | 5.235 |
| 02 mag 2024 | 40,08 | 40,66 | 38,96 | 40,37 | 40,37 | 112.091 |
| 01 mag 2024 | 39,60 | 39,60 | 39,60 | 39,60 | 39,60 | 10.606 |
| 30 apr 2024 | 38,59 | 39,71 | 37,37 | 39,71 | 39,71 | 531.626 |
| 29 apr 2024 | 37,67 | 38,89 | 37,67 | 38,55 | 38,55 | 7.563 |
| 26 apr 2024 | 37,92 | 38,08 | 37,38 | 37,53 | 37,53 | 373.021 |
| 25 apr 2024 | 38,90 | 38,94 | 37,79 | 38,06 | 38,06 | 139.001 |
| 24 apr 2024 | 40,20 | 40,68 | 38,84 | 39,07 | 39,07 | 149.184 |
| 23 apr 2024 | 39,15 | 40,30 | 39,13 | 40,01 | 40,01 | 190.518 |
| 22 apr 2024 | 36,94 | 39,42 | 36,90 | 38,92 | 38,92 | 636.915 |
| 19 apr 2024 | 36,26 | 36,75 | 35,54 | 36,09 | 36,09 | 173.755 |
| 18 apr 2024 | 35,72 | 36,50 | 35,63 | 36,33 | 36,33 | 136.879 |
| 17 apr 2024 | 34,87 | 35,87 | 34,68 | 35,39 | 35,39 | 152.295 |
| 16 apr 2024 | 35,21 | 35,53 | 34,89 | 34,99 | 34,99 | 108.928 |
| 15 apr 2024 | 35,23 | 35,54 | 34,89 | 35,40 | 35,40 | 300.775 |
| 12 apr 2024 | 35,61 | 36,00 | 35,09 | 35,76 | 35,76 | 166.352 |
| 11 apr 2024 | 35,59 | 35,93 | 35,14 | 35,31 | 35,31 | 47.309 |
| 10 apr 2024 | 35,60 | 36,28 | 35,17 | 36,10 | 36,10 | 332.996 |
| 09 apr 2024 | 34,87 | 35,39 | 34,57 | 34,77 | 34,77 | 118.347 |
| 08 apr 2024 | 34,71 | 34,96 | 34,62 | 34,71 | 34,71 | 54.621 |
| 05 apr 2024 | 34,76 | 35,34 | 34,41 | 34,59 | 34,59 | 152.023 |
| 04 apr 2024 | 34,76 | 35,33 | 34,53 | 35,11 | 35,11 | 59.930 |
| 03 apr 2024 | 34,90 | 34,85 | 34,12 | 34,56 | 34,56 | 403.635 |
| 02 apr 2024 | 35,40 | 35,87 | 34,62 | 34,88 | 34,88 | 173.884 |
| 28 mar 2024 | 35,79 | 36,07 | 35,38 | 35,66 | 35,66 | 52.121 |
| 27 mar 2024 | 34,86 | 35,74 | 34,60 | 35,52 | 35,52 | 37.530 |
| 26 mar 2024 | 34,94 | 35,18 | 34,66 | 34,81 | 34,81 | 74.389 |
| 25 mar 2024 | 34,56 | 35,19 | 34,30 | 34,92 | 34,92 | 24.606 |
| 22 mar 2024 | 34,94 | 35,53 | 34,61 | 34,92 | 34,92 | 31.184 |
| 21 mar 2024 | 36,03 | 36,09 | 35,07 | 35,70 | 35,70 | 92.511 |
| 20 mar 2024 | 35,85 | 35,96 | 35,65 | 35,84 | 35,84 | 42.576 |
| 19 mar 2024 | 34,83 | 35,96 | 34,85 | 35,95 | 35,95 | 259.589 |
| 18 mar 2024 | 34,95 | 35,21 | 34,77 | 35,00 | 35,00 | 102.595 |
| 15 mar 2024 | 36,03 | 36,33 | 34,64 | 34,65 | 34,65 | 38.155 |
| 14 mar 2024 | 36,72 | 36,93 | 36,10 | 36,82 | 36,82 | 137.919 |
| 13 mar 2024 | 36,92 | 37,04 | 36,63 | 36,75 | 36,75 | 137.819 |
| 12 mar 2024 | 36,90 | 37,23 | 36,58 | 36,82 | 36,82 | 47.548 |
| 11 mar 2024 | 36,89 | 37,41 | 36,66 | 36,86 | 36,86 | 117.488 |
| 08 mar 2024 | 37,70 | 37,79 | 37,23 | 37,45 | 37,45 | 23.854 |
| 07 mar 2024 | 36,68 | 37,90 | 36,54 | 37,04 | 37,04 | 91.237 |
| 06 mar 2024 | 38,18 | 38,34 | 36,76 | 38,17 | 38,17 | 321.473 |
| 05 mar 2024 | 34,26 | 38,68 | 33,91 | 37,52 | 37,52 | 442.808 |
| 04 mar 2024 | 35,62 | 35,64 | 34,18 | 34,49 | 34,49 | 304.217 |
| 01 mar 2024 | 35,51 | 35,70 | 35,16 | 35,53 | 35,53 | 231.012 |
| 29 feb 2024 | 35,69 | 36,46 | 35,16 | 35,31 | 35,31 | 91.113 |
| 28 feb 2024 | 36,17 | 36,67 | 35,69 | 35,71 | 35,71 | 71.719 |
| 27 feb 2024 | 36,26 | 36,46 | 35,69 | 36,03 | 36,03 | 100.681 |
| 26 feb 2024 | 35,47 | 36,88 | 34,91 | 36,43 | 36,43 | 126.049 |
| 23 feb 2024 | 35,69 | 35,81 | 35,06 | 35,48 | 35,48 | 73.073 |
| 22 feb 2024 | 35,74 | 36,11 | 35,33 | 35,85 | 35,85 | 910.745 |
| 21 feb 2024 | 37,46 | 37,93 | 35,47 | 35,84 | 35,84 | 519.160 |
| 20 feb 2024 | 41,50 | 41,53 | 36,60 | 37,98 | 37,98 | 593.371 |
| 19 feb 2024 | 38,99 | 39,50 | 38,68 | 39,25 | 39,25 | 347.837 |
| 16 feb 2024 | 39,01 | 39,27 | 38,42 | 38,72 | 38,72 | 221.933 |
| 15 feb 2024 | 39,47 | 39,63 | 38,79 | 39,11 | 39,11 | 488.140 |
| 14 feb 2024 | 38,45 | 40,17 | 37,52 | 39,36 | 39,36 | 1.153.614 |
| 13 feb 2024 | 37,11 | 37,76 | 36,76 | 37,75 | 37,75 | 431.424 |
| 12 feb 2024 | 36,12 | 36,95 | 36,03 | 36,75 | 36,75 | 37.352 |
| 09 feb 2024 | 36,56 | 36,56 | 36,04 | 36,08 | 36,08 | 317.134 |
| 08 feb 2024 | 36,49 | 36,67 | 36,19 | 36,38 | 36,38 | 91.199 |
| 07 feb 2024 | 36,92 | 37,02 | 36,59 | 36,86 | 36,86 | 236.764 |
| 06 feb 2024 | 36,20 | 36,82 | 35,82 | 36,74 | 36,74 | 27.400 |
| 05 feb 2024 | 35,72 | 36,13 | 35,43 | 36,01 | 36,01 | 48.101 |
| 02 feb 2024 | 36,11 | 36,56 | 35,83 | 36,08 | 36,08 | 257.837 |
| 01 feb 2024 | 35,81 | 36,17 | 35,57 | 35,88 | 35,88 | 63.932 |
| 31 gen 2024 | 36,00 | 36,19 | 35,74 | 36,02 | 36,02 | 37.153 |
| 30 gen 2024 | 36,90 | 36,91 | 35,77 | 35,93 | 35,93 | 128.821 |
| 29 gen 2024 | 36,84 | 37,00 | 36,36 | 36,70 | 36,70 | 125.941 |
| 26 gen 2024 | 36,68 | 37,05 | 36,11 | 36,95 | 36,95 | 783.711 |
| 25 gen 2024 | 36,64 | 37,05 | 36,26 | 36,45 | 36,45 | 133.132 |
| 24 gen 2024 | 36,40 | 37,33 | 36,32 | 36,96 | 36,96 | 81.712 |
| 23 gen 2024 | 36,44 | 36,41 | 35,86 | 36,15 | 36,15 | 166.175 |
| 22 gen 2024 | 35,72 | 36,45 | 35,67 | 36,30 | 36,30 | 52.957 |
| 19 gen 2024 | 35,71 | 35,78 | 35,22 | 35,54 | 35,54 | 97.949 |
| 18 gen 2024 | 35,39 | 35,64 | 35,04 | 35,49 | 35,49 | 97.755 |
| 17 gen 2024 | 35,31 | 36,49 | 34,58 | 35,28 | 35,28 | 152.402 |
| 16 gen 2024 | 36,29 | 36,71 | 36,11 | 36,30 | 36,30 | 67.270 |
| 15 gen 2024 | 36,67 | 36,91 | 36,37 | 36,52 | 36,52 | 61.714 |
| 12 gen 2024 | 36,66 | 37,08 | 36,57 | 36,67 | 36,67 | 95.912 |
| 11 gen 2024 | 37,03 | 37,47 | 36,77 | 37,11 | 37,11 | 158.876 |
| 10 gen 2024 | 37,05 | 37,43 | 36,66 | 36,91 | 36,91 | 121.790 |
| 09 gen 2024 | 37,59 | 38,30 | 37,07 | 37,18 | 37,18 | 395.398 |
| 08 gen 2024 | 36,53 | 37,71 | 36,50 | 37,48 | 37,48 | 208.518 |
| 05 gen 2024 | 37,77 | 37,86 | 37,18 | 37,37 | 37,37 | 224.141 |
| 04 gen 2024 | 37,52 | 38,35 | 37,58 | 38,17 | 38,17 | 251.217 |
| 03 gen 2024 | 38,67 | 39,04 | 37,11 | 37,73 | 37,73 | 85.257 |
| 02 gen 2024 | 37,98 | 38,71 | 37,73 | 38,71 | 38,71 | 76.878 |
| 29 dic 2023 | 37,85 | 38,13 | 37,81 | 37,89 | 37,89 | 60.498 |
| 28 dic 2023 | 37,85 | 38,00 | 37,67 | 37,87 | 37,87 | 35.902 |
| 27 dic 2023 | 38,03 | 38,44 | 37,76 | 37,95 | 37,95 | 187.842 |
| 22 dic 2023 | 38,17 | 38,53 | 37,84 | 38,02 | 38,02 | 171.897 |
| 21 dic 2023 | 37,63 | 38,48 | 37,33 | 37,67 | 37,67 | 43.780 |
| 20 dic 2023 | 37,59 | 38,18 | 37,23 | 37,91 | 37,91 | 119.385 |
| 19 dic 2023 | 37,64 | 37,91 | 37,42 | 37,55 | 37,55 | 275.523 |
| 18 dic 2023 | 37,76 | 37,96 | 37,53 | 37,76 | 37,76 | 861.374 |
| 15 dic 2023 | 38,63 | 38,77 | 38,08 | 38,54 | 38,54 | 139.872 |
| 14 dic 2023 | 39,06 | 39,47 | 37,75 | 38,94 | 38,94 | 116.637 |
| 13 dic 2023 | 37,95 | 38,15 | 37,09 | 37,98 | 37,98 | 30.042 |
| 12 dic 2023 | 38,40 | 38,90 | 38,08 | 38,55 | 38,55 | 100.988 |
| 11 dic 2023 | 38,08 | 38,57 | 37,81 | 38,41 | 38,41 | 109.966 |
| *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.