Italia markets close in 8 hours 8 minutes
FTSE MIB
34.521,85 +158,10 (+0,46%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,43 +0,07 (+0,08%) Bitcoin EUR
62.511,35 +433,43 (+0,70%)
Coterra Energy Inc. (0HRZ.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:59PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 0,00 | 0,00 | 0,00 | 28,11 | 28,11 | - |
| 22 apr 2024 | 27,60 | 28,14 | 27,52 | 28,14 | 28,14 | 2.271 |
| 19 apr 2024 | 27,42 | 27,77 | 27,24 | 27,69 | 27,69 | 2.096 |
| 18 apr 2024 | 27,39 | 27,41 | 27,25 | 27,40 | 27,40 | 1.532 |
| 17 apr 2024 | 27,29 | 27,76 | 27,15 | 27,29 | 27,29 | 3.673 |
| 16 apr 2024 | 27,05 | 27,20 | 26,65 | 26,96 | 26,96 | 3.753 |
| 15 apr 2024 | 27,80 | 27,80 | 27,25 | 27,25 | 27,25 | 3.462 |
| 12 apr 2024 | 28,04 | 28,46 | 27,63 | 27,79 | 27,79 | 3.363 |
| 11 apr 2024 | 28,17 | 28,36 | 27,59 | 27,71 | 27,71 | 2.216 |
| 10 apr 2024 | 28,00 | 28,05 | 27,65 | 27,96 | 27,96 | 1.194 |
| 09 apr 2024 | 28,31 | 28,31 | 27,69 | 27,70 | 27,70 | 3.085 |
| 08 apr 2024 | 28,38 | 28,43 | 28,02 | 28,24 | 28,24 | 3.038 |
| 05 apr 2024 | 28,09 | 28,43 | 27,95 | 28,03 | 28,03 | 1.576 |
| 04 apr 2024 | 28,81 | 28,86 | 28,40 | 28,45 | 28,45 | 2.873 |
| 03 apr 2024 | 28,47 | 28,47 | 28,28 | 28,35 | 28,35 | 1.938 |
| 02 apr 2024 | 27,97 | 28,03 | 27,78 | 28,03 | 28,03 | 1.866 |
| 28 mar 2024 | 27,97 | 28,00 | 27,79 | 27,90 | 27,90 | 2.248 |
| 27 mar 2024 | 27,58 | 27,76 | 27,30 | 27,75 | 27,75 | 580 |
| 26 mar 2024 | 27,89 | 27,91 | 27,59 | 27,63 | 27,63 | 1.605 |
| 25 mar 2024 | 27,74 | 27,92 | 27,45 | 27,80 | 27,80 | 5.235 |
| 22 mar 2024 | 27,43 | 27,49 | 27,27 | 27,27 | 27,27 | 3.164 |
| 21 mar 2024 | 27,15 | 27,55 | 27,10 | 27,49 | 27,49 | 3.986 |
| 20 mar 2024 | 27,12 | 27,20 | 26,85 | 27,19 | 27,19 | 1.640 |
| 19 mar 2024 | 26,57 | 27,08 | 26,51 | 27,01 | 27,01 | 3.739 |
| 18 mar 2024 | 26,73 | 26,73 | 26,51 | 26,57 | 26,57 | 5.063 |
| 15 mar 2024 | 26,60 | 26,73 | 26,56 | 26,60 | 26,60 | 1.193 |
| 14 mar 2024 | 26,83 | 26,88 | 26,46 | 26,51 | 26,51 | 2.691 |
| 13 mar 2024 | 26,64 | 26,91 | 26,58 | 26,74 | 26,74 | 1.477 |
| 13 mar 2024 | 0.21 Dividendo | |||||
| 12 mar 2024 | 26,52 | 26,69 | 26,47 | 26,47 | 26,26 | 652 |
| 11 mar 2024 | 26,27 | 26,42 | 25,88 | 26,33 | 26,12 | 1.034 |
| 08 mar 2024 | 26,24 | 26,43 | 26,16 | 26,43 | 26,23 | 2.889 |
| 07 mar 2024 | 26,28 | 26,65 | 26,28 | 26,38 | 26,17 | 11.625 |
| 06 mar 2024 | 26,85 | 26,92 | 26,26 | 26,31 | 26,10 | 3.566 |
| 05 mar 2024 | 26,48 | 26,86 | 26,44 | 26,85 | 26,64 | 12.767 |
| 04 mar 2024 | 26,42 | 26,81 | 26,38 | 26,64 | 26,43 | 6.368 |
| 01 mar 2024 | 25,87 | 26,19 | 25,86 | 26,00 | 25,79 | 2.950 |
| 29 feb 2024 | 25,57 | 25,98 | 25,55 | 25,89 | 25,68 | 4.171 |
| 28 feb 2024 | 25,98 | 26,10 | 25,44 | 25,65 | 25,45 | 9.539 |
| 27 feb 2024 | 26,15 | 26,16 | 25,87 | 26,12 | 25,91 | 2.888 |
| 26 feb 2024 | 26,01 | 26,34 | 25,85 | 25,85 | 25,64 | 2.741 |
| 23 feb 2024 | 26,04 | 26,06 | 25,72 | 25,94 | 25,74 | 2.356 |
| 22 feb 2024 | 25,76 | 26,25 | 25,73 | 26,22 | 26,01 | 2.736 |
| 21 feb 2024 | 25,37 | 26,08 | 25,25 | 26,07 | 25,86 | 5.171 |
| 20 feb 2024 | 24,54 | 24,76 | 24,45 | 24,70 | 24,51 | 1.756 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 24,66 | 24,82 | 24,48 | 24,81 | 24,61 | 913 |
| 15 feb 2024 | 24,08 | 24,53 | 24,05 | 24,50 | 24,31 | 6.302 |
| 14 feb 2024 | 23,93 | 24,19 | 23,73 | 23,82 | 23,63 | 2.322 |
| 13 feb 2024 | 24,48 | 24,54 | 24,09 | 24,25 | 24,06 | 4.731 |
| 12 feb 2024 | 24,31 | 24,61 | 24,31 | 24,51 | 24,32 | 9.688 |
| 09 feb 2024 | 24,32 | 24,48 | 24,22 | 24,31 | 24,12 | 1.348 |
| 08 feb 2024 | 24,43 | 24,66 | 24,35 | 24,43 | 24,24 | 7.524 |
| 07 feb 2024 | 24,39 | 24,41 | 24,17 | 24,35 | 24,15 | 2.889 |
| 06 feb 2024 | 24,32 | 24,52 | 24,19 | 24,43 | 24,24 | 124.657 |
| 05 feb 2024 | 24,33 | 24,41 | 24,10 | 24,26 | 24,07 | 1.510 |
| 02 feb 2024 | 24,60 | 24,75 | 24,40 | 24,69 | 24,49 | 2.028 |
| 01 feb 2024 | 25,01 | 25,01 | 24,70 | 24,83 | 24,64 | 10.812 |
| 31 gen 2024 | 25,00 | 25,62 | 25,00 | 25,10 | 24,90 | 299 |
| 30 gen 2024 | 24,91 | 25,23 | 24,85 | 25,23 | 25,03 | 123 |
| 29 gen 2024 | 25,11 | 25,11 | 24,85 | 24,97 | 24,77 | 1.274 |
| 26 gen 2024 | 25,25 | 25,38 | 25,01 | 25,06 | 24,86 | 2.280 |
| 25 gen 2024 | 25,26 | 25,26 | 24,94 | 25,08 | 24,88 | 5.828 |
| 24 gen 2024 | 24,79 | 25,08 | 24,78 | 24,91 | 24,71 | 6.008 |
| 23 gen 2024 | 24,38 | 24,63 | 24,26 | 24,42 | 24,22 | 2.103 |
| 22 gen 2024 | 24,18 | 24,50 | 24,06 | 24,34 | 24,15 | 9.579 |
| 19 gen 2024 | 24,40 | 24,50 | 24,21 | 24,37 | 24,18 | 6.231 |
| 18 gen 2024 | 24,45 | 24,57 | 24,28 | 24,48 | 24,29 | 9.179 |
| 17 gen 2024 | 24,73 | 24,95 | 24,55 | 24,68 | 24,48 | 3.318 |
| 16 gen 2024 | 25,35 | 25,35 | 24,82 | 25,00 | 24,80 | 8.781 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 25,66 | 25,87 | 25,43 | 25,46 | 25,26 | 1.938 |
| 11 gen 2024 | 25,48 | 25,55 | 25,19 | 25,30 | 25,09 | 449 |
| 10 gen 2024 | 25,75 | 25,75 | 25,15 | 25,23 | 25,03 | 29.159 |
| 09 gen 2024 | 25,60 | 25,84 | 25,44 | 25,84 | 25,63 | 2.929 |
| 08 gen 2024 | 25,49 | 25,49 | 24,81 | 25,48 | 25,28 | 7.102 |
| 05 gen 2024 | 25,60 | 25,60 | 25,30 | 25,58 | 25,38 | 1.156 |
| 04 gen 2024 | 25,89 | 26,08 | 25,55 | 25,55 | 25,35 | 47.233 |
| 03 gen 2024 | 25,63 | 25,94 | 25,60 | 25,86 | 25,65 | 2.031 |
| 02 gen 2024 | 25,81 | 25,83 | 25,57 | 25,81 | 25,61 | 1.095 |
| 29 dic 2023 | 25,61 | 25,73 | 25,47 | 25,50 | 25,30 | 544 |
| 28 dic 2023 | 25,91 | 25,92 | 25,74 | 25,75 | 25,54 | 1.433 |
| 27 dic 2023 | 26,06 | 26,06 | 26,06 | 26,06 | 25,85 | 481 |
| 22 dic 2023 | 25,86 | 25,90 | 25,80 | 25,90 | 25,69 | 1.625 |
| 21 dic 2023 | 25,46 | 25,48 | 25,29 | 25,47 | 25,27 | 497 |
| 20 dic 2023 | 25,76 | 25,80 | 25,59 | 25,61 | 25,41 | 793 |
| 19 dic 2023 | 25,37 | 25,63 | 25,27 | 25,58 | 25,38 | 2.253 |
| 18 dic 2023 | 25,86 | 25,95 | 25,58 | 25,63 | 25,42 | 4.378 |
| 15 dic 2023 | 25,25 | 25,36 | 25,01 | 25,06 | 24,86 | 4.904 |
| 14 dic 2023 | 25,25 | 25,51 | 25,08 | 25,30 | 25,10 | 4.708 |
| 13 dic 2023 | 24,50 | 24,53 | 24,27 | 24,34 | 24,15 | 639 |
| 12 dic 2023 | 24,36 | 24,56 | 24,29 | 24,37 | 24,17 | 5.776 |
| 11 dic 2023 | 24,42 | 24,85 | 24,42 | 24,77 | 24,57 | 3.346 |
| 08 dic 2023 | 24,66 | 24,78 | 24,58 | 24,72 | 24,52 | 2.661 |
| 07 dic 2023 | 24,91 | 25,12 | 24,47 | 24,66 | 24,46 | 8.980 |
| 06 dic 2023 | 25,16 | 25,26 | 24,70 | 24,77 | 24,58 | 10.308 |
| 05 dic 2023 | 25,90 | 25,94 | 25,42 | 25,46 | 25,26 | 2.020 |
| 04 dic 2023 | 25,91 | 26,20 | 25,81 | 25,81 | 25,61 | 8.902 |
| 01 dic 2023 | 26,20 | 26,47 | 26,10 | 26,25 | 26,04 | 1.614 |
| 30 nov 2023 | 26,29 | 26,64 | 26,00 | 26,28 | 26,07 | 3.575 |
| *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.