Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.992,13 +2.005,80 (+3,46%)
Fomento de Construcciones y Contratas, S.A. (0HAA.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:59PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 12,44 | 12,52 | 12,46 | 12,52 | 12,52 | 1.527 |
| 18 apr 2024 | 12,24 | 12,56 | 12,51 | 12,56 | 12,56 | 2.947 |
| 17 apr 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | 211 |
| 16 apr 2024 | 12,60 | 12,60 | 12,38 | 12,39 | 12,39 | 334 |
| 15 apr 2024 | 12,40 | 12,50 | 12,40 | 12,40 | 12,40 | 473 |
| 12 apr 2024 | 12,51 | 12,60 | 12,60 | 12,60 | 12,60 | 209 |
| 11 apr 2024 | 12,40 | 12,42 | 12,42 | 12,42 | 12,42 | 261 |
| 10 apr 2024 | 12,40 | 12,42 | 12,42 | 12,42 | 12,42 | 582 |
| 09 apr 2024 | 12,66 | 12,46 | 12,40 | 12,40 | 12,40 | 25 |
| 08 apr 2024 | 12,59 | 12,78 | 12,46 | 12,46 | 12,46 | 196 |
| 05 apr 2024 | 12,52 | 12,50 | 12,42 | 12,44 | 12,44 | 236 |
| 04 apr 2024 | 12,38 | 12,50 | 12,50 | 12,50 | 12,50 | 66 |
| 03 apr 2024 | 12,42 | 12,54 | 12,38 | 12,38 | 12,38 | 648 |
| 02 apr 2024 | 12,20 | 12,62 | 12,44 | 12,44 | 12,44 | 904 |
| 28 mar 2024 | 12,60 | 12,76 | 12,60 | 12,66 | 12,66 | 472 |
| 27 mar 2024 | 12,06 | 12,60 | 12,32 | 12,60 | 12,60 | 583 |
| 26 mar 2024 | 12,12 | 12,26 | 12,10 | 12,26 | 12,26 | 352 |
| 25 mar 2024 | 12,10 | 12,18 | 12,12 | 12,12 | 12,12 | 843 |
| 22 mar 2024 | 12,10 | 12,28 | 12,20 | 12,20 | 12,20 | 367 |
| 21 mar 2024 | 12,18 | 12,35 | 12,20 | 12,35 | 12,35 | 480 |
| 20 mar 2024 | 12,40 | 12,48 | 12,20 | 12,20 | 12,20 | 307 |
| 19 mar 2024 | 12,24 | 12,40 | 12,32 | 12,40 | 12,40 | 125 |
| 18 mar 2024 | 12,80 | 12,62 | 12,22 | 12,30 | 12,30 | 99 |
| 15 mar 2024 | 12,20 | 12,66 | 12,22 | 12,34 | 12,34 | 478 |
| 14 mar 2024 | 12,51 | 12,58 | 12,30 | 12,45 | 12,45 | 6.921 |
| 13 mar 2024 | 12,20 | 12,60 | 12,20 | 12,46 | 12,46 | 1.004 |
| 12 mar 2024 | 12,34 | 12,50 | 12,20 | 12,28 | 12,28 | 40 |
| 11 mar 2024 | 12,14 | 12,48 | 12,20 | 12,29 | 12,29 | 208 |
| 08 mar 2024 | 12,74 | 12,44 | 12,22 | 12,22 | 12,22 | 274 |
| 07 mar 2024 | 12,80 | 12,70 | 12,36 | 12,64 | 12,64 | 240 |
| 06 mar 2024 | 13,20 | 13,20 | 12,34 | 12,48 | 12,48 | 118 |
| 05 mar 2024 | 12,98 | 12,96 | 12,76 | 12,77 | 12,77 | 428 |
| 04 mar 2024 | 12,92 | 13,00 | 12,70 | 12,70 | 12,70 | 339 |
| 01 mar 2024 | 13,24 | 13,40 | 12,82 | 12,86 | 12,86 | 551 |
| 29 feb 2024 | 13,36 | 13,28 | 13,16 | 13,28 | 13,28 | 627 |
| 28 feb 2024 | 12,92 | 13,12 | 13,00 | 13,00 | 13,00 | 1.320 |
| 27 feb 2024 | 12,52 | 12,92 | 12,72 | 12,92 | 12,92 | 571 |
| 26 feb 2024 | 12,66 | 12,84 | 12,58 | 12,68 | 12,68 | 3.010 |
| 23 feb 2024 | 12,66 | 12,68 | 12,48 | 12,54 | 12,54 | 268 |
| 22 feb 2024 | 12,46 | 12,74 | 12,60 | 12,65 | 12,65 | 1.272 |
| 21 feb 2024 | 12,62 | 12,66 | 12,40 | 12,51 | 12,51 | 2.734 |
| 20 feb 2024 | 12,64 | 12,82 | 12,56 | 12,63 | 12,63 | 2.529 |
| 19 feb 2024 | 12,00 | 12,68 | 12,18 | 12,62 | 12,62 | 6.335 |
| 16 feb 2024 | 12,14 | 12,28 | 12,00 | 12,19 | 12,19 | 910 |
| 15 feb 2024 | 12,20 | 12,20 | 12,04 | 12,08 | 12,08 | 294 |
| 14 feb 2024 | 11,98 | 12,30 | 12,04 | 12,16 | 12,16 | 416 |
| 13 feb 2024 | 11,76 | 12,38 | 12,02 | 12,02 | 12,02 | 592 |
| 12 feb 2024 | 11,90 | 12,48 | 12,00 | 12,15 | 12,15 | 853 |
| 09 feb 2024 | 12,20 | 12,11 | 11,96 | 12,04 | 12,04 | 587 |
| 08 feb 2024 | 12,20 | 12,22 | 11,88 | 12,18 | 12,18 | 1.147 |
| 07 feb 2024 | 12,00 | 12,16 | 11,70 | 11,92 | 11,92 | 1.756 |
| 06 feb 2024 | 12,06 | 12,18 | 12,06 | 12,12 | 12,12 | 1.527 |
| 05 feb 2024 | 12,56 | 12,58 | 12,22 | 12,22 | 12,22 | 746 |
| 02 feb 2024 | 12,44 | 12,50 | 12,34 | 12,46 | 12,46 | 471 |
| 01 feb 2024 | 12,84 | 12,98 | 12,58 | 12,68 | 12,68 | 16 |
| 31 gen 2024 | 12,52 | 12,85 | 12,72 | 12,72 | 12,72 | 621 |
| 30 gen 2024 | 13,51 | 13,50 | 12,62 | 12,72 | 12,72 | 1.572 |
| 29 gen 2024 | 13,29 | 13,26 | 12,88 | 13,04 | 13,04 | 1.939 |
| 26 gen 2024 | 14,00 | 14,00 | 13,41 | 13,42 | 13,42 | 1.296 |
| 25 gen 2024 | 13,10 | 14,00 | 13,60 | 13,70 | 13,70 | 1.996 |
| 24 gen 2024 | 13,24 | 13,44 | 13,24 | 13,44 | 13,44 | 1.791 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 13,51 | 13,68 | 13,42 | 13,62 | 13,62 | 1.568 |
| 19 gen 2024 | 13,51 | 13,72 | 13,52 | 13,52 | 13,52 | 1.673 |
| 18 gen 2024 | 13,68 | 13,76 | 13,58 | 13,64 | 13,64 | 928 |
| 17 gen 2024 | 13,66 | 14,06 | 13,52 | 13,70 | 13,70 | 956 |
| 16 gen 2024 | 14,30 | 14,18 | 13,90 | 14,06 | 14,06 | 3.155 |
| 15 gen 2024 | 13,98 | 14,10 | 13,86 | 14,03 | 14,03 | 2.555 |
| 12 gen 2024 | 13,80 | 14,34 | 14,06 | 14,08 | 14,08 | 1.161 |
| 11 gen 2024 | 14,26 | 14,58 | 14,12 | 14,20 | 14,20 | 1.916 |
| 10 gen 2024 | 14,60 | 14,54 | 14,38 | 14,42 | 14,42 | 11.990 |
| 09 gen 2024 | 14,66 | 14,72 | 14,58 | 14,58 | 14,58 | 17.013 |
| 08 gen 2024 | 14,70 | 14,80 | 14,66 | 14,66 | 14,66 | 1.774 |
| 05 gen 2024 | 15,00 | 14,98 | 14,66 | 14,70 | 14,70 | 2.622 |
| 04 gen 2024 | 14,70 | 14,94 | 14,44 | 14,73 | 14,73 | 3.859 |
| 03 gen 2024 | 14,60 | 14,70 | 14,34 | 14,60 | 14,60 | 6.591 |
| 02 gen 2024 | 13,90 | 14,98 | 13,62 | 14,60 | 14,60 | 1.381 |
| 29 dic 2023 | 14,26 | 14,66 | 14,32 | 14,56 | 14,56 | 3.514 |
| 28 dic 2023 | 14,40 | 14,88 | 14,32 | 14,36 | 14,36 | 1.783 |
| 27 dic 2023 | 14,72 | 15,00 | 14,44 | 14,52 | 14,52 | 3.017 |
| 22 dic 2023 | 15,24 | 15,40 | 15,00 | 15,40 | 15,40 | 630 |
| 21 dic 2023 | 15,00 | 15,40 | 15,20 | 15,30 | 15,30 | 5.508 |
| 20 dic 2023 | 15,46 | 15,38 | 15,12 | 15,30 | 15,30 | 3.030 |
| 19 dic 2023 | 14,90 | 15,48 | 15,02 | 15,29 | 15,29 | 22.178 |
| 18 dic 2023 | 14,60 | 15,02 | 14,24 | 14,66 | 14,66 | 11.323 |
| 15 dic 2023 | 14,46 | 15,08 | 14,54 | 14,90 | 14,90 | 14.346 |
| 14 dic 2023 | 14,40 | 14,56 | 14,38 | 14,46 | 14,46 | 4.957 |
| 13 dic 2023 | 13,92 | 14,40 | 14,16 | 14,40 | 14,40 | 3.131 |
| 12 dic 2023 | 13,90 | 14,26 | 13,92 | 14,11 | 14,11 | 4.530 |
| 11 dic 2023 | 14,00 | 14,43 | 13,62 | 13,85 | 13,85 | 14.170 |
| 08 dic 2023 | 13,38 | 14,62 | 13,04 | 14,34 | 14,34 | 15.000 |
| 07 dic 2023 | 12,62 | 13,32 | 12,82 | 13,02 | 13,02 | 6.100 |
| 06 dic 2023 | 12,20 | 12,92 | 12,08 | 12,29 | 12,29 | 22.698 |
| 05 dic 2023 | 12,24 | 12,32 | 12,22 | 12,24 | 12,24 | 5.627 |
| 04 dic 2023 | 12,10 | 12,44 | 12,26 | 12,37 | 12,37 | 123.984 |
| 01 dic 2023 | 12,20 | 12,42 | 11,72 | 12,34 | 12,34 | 7.460 |
| 30 nov 2023 | 12,26 | 12,39 | 12,28 | 12,32 | 12,32 | 25.075 |
| 29 nov 2023 | 12,30 | 12,30 | 12,24 | 12,26 | 12,26 | 1.181 |
| 28 nov 2023 | 12,10 | 12,30 | 12,20 | 12,24 | 12,24 | 2.939 |
| 27 nov 2023 | 12,00 | 12,10 | 12,02 | 12,02 | 12,02 | 2.755 |
| *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.