Yahoo

Mail

Italia markets close in 5 hours 32 minutes

FTSE MIB
33.381,02
-573,26(-1,69%)
Dow Jones
37.735,11
-248,13(-0,65%)
Nasdaq
15.885,02
-290,08(-1,79%)
Nikkei 225
38.471,20
-761,60(-1,94%)
Petrolio
85,04
-0,37(-0,43%)
Bitcoin EUR
59.575,85
-3.271,11(-5,20%)

CMS Energy Corporation (0HR4.L)

LSE - LSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

57,34

-0,62

(-1,08%)

In data: 06:31PM BST. Mercato aperto.

Periodo di tempo:

16 apr 2023 - 16 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
15 apr 2024	0,00	0,00	0,00	57,34	57,34	1.326
12 apr 2024	57,96	58,10	57,75	57,97	57,97	1.606
11 apr 2024	58,33	58,33	58,23	58,23	58,23	2
10 apr 2024	58,30	58,30	57,99	58,06	58,06	206
09 apr 2024	59,13	59,15	58,86	58,86	58,86	1.414
08 apr 2024	58,90	59,37	58,73	59,37	59,37	61
05 apr 2024	58,73	58,88	58,49	58,53	58,53	217
04 apr 2024	58,98	59,03	58,61	58,61	58,61	1.120
03 apr 2024	60,02	60,02	59,53	59,53	59,53	38
02 apr 2024	59,97	60,72	59,97	60,48	60,48	950
28 mar 2024	59,98	60,14	59,93	60,14	60,14	338
27 mar 2024	58,81	59,74	58,52	59,74	59,74	825
26 mar 2024	58,56	58,75	58,24	58,24	58,24	1.227
25 mar 2024	59,08	59,21	58,42	58,53	58,53	146
22 mar 2024	59,23	59,43	58,90	58,95	58,95	582
21 mar 2024	58,69	59,18	58,69	58,82	58,82	1.176
20 mar 2024	58,45	58,90	58,25	58,52	58,52	31
19 mar 2024	58,43	58,85	58,19	58,50	58,50	65
18 mar 2024	57,83	58,47	57,83	58,15	58,15	777
15 mar 2024	58,42	58,58	58,07	58,13	58,13	2.515
14 mar 2024	58,80	58,80	58,09	58,09	58,09	43.266
13 mar 2024	59,62	59,78	59,24	59,30	59,30	76
12 mar 2024	60,06	60,15	59,49	59,49	59,49	2.629
11 mar 2024	60,60	60,60	59,86	60,23	60,23	151
08 mar 2024	60,04	60,35	60,01	60,14	60,14	284
07 mar 2024	60,72	60,75	60,09	60,09	60,09	667
06 mar 2024	59,63	60,50	59,63	60,05	60,05	109
05 mar 2024	59,15	60,03	59,13	59,50	59,50	552
04 mar 2024	57,75	58,59	57,64	58,59	58,59	254
01 mar 2024	57,14	57,76	56,72	57,76	57,76	12
29 feb 2024	57,08	57,49	57,08	57,30	57,30	30
28 feb 2024	57,51	57,63	57,18	57,63	57,63	383
27 feb 2024	56,90	57,17	56,90	57,04	57,04	1.133
26 feb 2024	56,66	56,66	56,44	56,44	56,44	151
23 feb 2024	57,33	57,64	57,33	57,64	57,64	320
22 feb 2024	57,09	57,14	56,91	56,91	56,91	162
21 feb 2024	57,12	57,73	57,12	57,71	57,71	306
20 feb 2024	57,36	57,85	57,21	57,31	57,31	517
19 feb 2024	-	-	-	-	-	-
16 feb 2024	57,22	57,39	56,78	57,39	57,39	164
15 feb 2024	56,99	57,25	56,96	57,01	57,01	35
14 feb 2024	55,98	56,39	55,96	56,39	56,39	181
13 feb 2024	56,37	56,92	55,31	55,67	55,67	666
12 feb 2024	56,14	56,74	56,07	56,67	56,67	508
09 feb 2024	55,91	55,91	55,65	55,81	55,81	1.040
09 feb 2024	0.515 Dividendo
08 feb 2024	56,16	56,25	55,79	55,79	55,28	1.039
07 feb 2024	56,79	56,79	56,32	56,41	55,89	153
06 feb 2024	56,35	56,75	56,31	56,67	56,14	533
05 feb 2024	56,96	56,96	56,53	56,67	56,15	1.817
02 feb 2024	58,54	58,54	58,18	58,18	57,65	313
01 feb 2024	57,79	58,58	57,79	58,58	58,04	128
31 gen 2024	57,85	57,93	57,44	57,51	56,98	7
30 gen 2024	57,02	57,45	56,59	57,45	56,92	8
29 gen 2024	56,32	56,83	56,17	56,83	56,31	281
26 gen 2024	56,51	56,59	56,51	56,59	56,07	-
25 gen 2024	56,22	56,29	55,83	56,29	55,77	82
24 gen 2024	-	-	-	-	-	-
23 gen 2024	-	-	-	-	-	-
22 gen 2024	56,58	56,73	56,29	56,34	55,82	15
19 gen 2024	56,19	56,27	56,00	56,09	55,57	226
18 gen 2024	56,88	56,88	56,25	56,25	55,73	1
17 gen 2024	57,91	58,17	56,96	56,96	56,43	13
16 gen 2024	58,10	58,48	57,89	58,33	57,79	9
15 gen 2024	-	-	-	-	-	-
12 gen 2024	58,37	58,37	58,14	58,26	57,72	16
11 gen 2024	58,91	59,32	57,71	57,71	57,18	42
10 gen 2024	59,19	59,40	59,19	59,40	58,85	-
09 gen 2024	59,57	59,57	59,14	59,45	58,90	1.790
08 gen 2024	59,08	59,11	59,08	59,11	58,56	33
05 gen 2024	59,49	59,49	59,20	59,20	58,65	74
04 gen 2024	59,69	59,82	59,69	59,82	59,27	105
03 gen 2024	59,08	59,34	58,98	58,98	58,44	1.126
02 gen 2024	57,84	59,09	57,83	59,07	58,52	312
29 dic 2023	57,59	58,20	57,59	57,82	57,28	31
28 dic 2023	57,17	57,80	57,17	57,80	57,27	54
27 dic 2023	57,33	57,33	57,33	57,33	56,80	1.461
22 dic 2023	57,33	57,77	57,18	57,77	57,24	2.398
21 dic 2023	57,08	57,53	56,78	56,90	56,37	29
20 dic 2023	58,03	58,03	57,59	57,97	57,43	32
19 dic 2023	57,99	58,23	57,99	58,09	57,55	37
18 dic 2023	58,38	58,38	58,08	58,23	57,69	304
15 dic 2023	58,48	58,59	57,70	57,80	57,27	125
14 dic 2023	59,91	60,46	59,17	59,27	58,72	173.029
13 dic 2023	58,02	58,50	57,86	58,50	57,96	116
12 dic 2023	57,64	58,02	57,55	57,81	57,28	38
11 dic 2023	58,08	58,25	57,80	58,03	57,49	3.588
08 dic 2023	58,17	58,17	57,46	57,65	57,12	25
07 dic 2023	57,77	58,14	57,77	58,14	57,60	3
06 dic 2023	57,68	57,90	57,51	57,80	57,26	898
05 dic 2023	58,35	58,52	57,23	57,42	56,89	3.458
04 dic 2023	57,84	58,65	57,84	58,65	58,11	1.493
01 dic 2023	56,87	57,91	56,84	57,91	57,38	78
30 nov 2023	56,58	57,02	56,28	56,69	56,17	75
29 nov 2023	57,77	57,82	57,18	57,21	56,68	219
28 nov 2023	57,43	58,05	57,27	57,87	57,33	1.760
27 nov 2023	57,18	57,42	57,06	57,35	56,82	75.111
24 nov 2023	57,37	57,45	57,00	57,45	56,92	378
23 nov 2023	-	-	-	-	-	-
22 nov 2023	56,90	57,07	56,90	56,98	56,45	3
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...

FTSE MIB33.381,02-573,26(-1,69%)

Dow Jones37.735,11-248,13(-0,65%)

Nasdaq 15.885,02-290,08(-1,79%)

Nikkei 22538.471,20-761,60(-1,94%)

Petrolio85,04-0,37(-0,43%)

Bitcoin EUR59.575,85-3.271,11(-5,20%)

CMS Energy Corporation (0HR4.L)

FTSE MIB
33.381,02
-573,26(-1,69%)

Dow Jones
37.735,11
-248,13(-0,65%)

Nasdaq
15.885,02
-290,08(-1,79%)

Nikkei 225
38.471,20
-761,60(-1,94%)

Petrolio
85,04
-0,37(-0,43%)

Bitcoin EUR
59.575,85
-3.271,11(-5,20%)