Italia markets close in 4 hours 27 minutes
FTSE MIB
34.201,95 +477,13 (+1,41%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
81,70 -0,20 (-0,24%) Bitcoin EUR
62.128,13 +100,19 (+0,16%)
Kongsberg Automotive ASA (0HW0.L)
LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
In data: 05:18PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | - | - | - | - | - | - |
| 19 apr 2024 | 1,4950 | 1,4979 | 1,4950 | 1,4979 | 1,4979 | 12.934 |
| 18 apr 2024 | 1,5078 | 1,5078 | 1,5078 | 1,5078 | 1,5078 | 21.209 |
| 17 apr 2024 | 1,5000 | 1,5000 | 1,4900 | 1,4900 | 1,4900 | 13.627 |
| 16 apr 2024 | 1,5000 | 1,5121 | 1,5000 | 1,5121 | 1,5121 | 19.245 |
| 15 apr 2024 | - | - | - | - | - | - |
| 12 apr 2024 | 1,6180 | 1,6240 | 1,5899 | 1,6079 | 1,6079 | 95.318 |
| 11 apr 2024 | 1,6101 | 1,6101 | 1,6100 | 1,6100 | 1,6100 | 55.794 |
| 10 apr 2024 | - | - | - | - | - | - |
| 09 apr 2024 | 1,5040 | 1,5101 | 1,5000 | 1,5100 | 1,5100 | 36.770 |
| 08 apr 2024 | 1,5000 | 1,5163 | 1,5000 | 1,5000 | 1,5000 | 133.194 |
| 05 apr 2024 | 1,5340 | 1,5340 | 1,5200 | 1,5200 | 1,5200 | 54.842 |
| 04 apr 2024 | 1,5180 | 1,5440 | 1,5160 | 1,5160 | 1,5160 | 94.623 |
| 03 apr 2024 | 1,5040 | 1,5200 | 1,5020 | 1,5129 | 1,5129 | 384.389 |
| 02 apr 2024 | 1,5400 | 1,5400 | 1,5100 | 1,5100 | 1,5100 | 73.403 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 1,4830 | 1,4830 | 1,4830 | 1,4830 | 1,4830 | 24.061 |
| 26 mar 2024 | 1,5110 | 1,5120 | 1,4960 | 1,5000 | 1,5000 | 490.354 |
| 25 mar 2024 | 1,5000 | 1,5090 | 1,4947 | 1,5060 | 1,5060 | 59.465 |
| 22 mar 2024 | 1,5000 | 1,5000 | 1,4999 | 1,5000 | 1,5000 | 3.972 |
| 21 mar 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 46.653 |
| 20 mar 2024 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 553 |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | 1,5700 | 1,5780 | 1,5350 | 1,5379 | 1,5379 | 37.993 |
| 15 mar 2024 | 1,5230 | 1,5319 | 1,5230 | 1,5319 | 1,5319 | 13.826 |
| 14 mar 2024 | 1,5170 | 1,5390 | 1,5020 | 1,5320 | 1,5320 | 364.671 |
| 13 mar 2024 | 1,4200 | 1,5410 | 1,4010 | 1,4990 | 1,4990 | 728.796 |
| 12 mar 2024 | 1,5030 | 1,5270 | 1,4920 | 1,4951 | 1,4951 | 516.679 |
| 11 mar 2024 | 1,6270 | 1,6270 | 1,6270 | 1,6270 | 1,6270 | 21.886 |
| 08 mar 2024 | 1,6240 | 1,6351 | 1,6240 | 1,6351 | 1,6351 | 30.370 |
| 07 mar 2024 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | 6.649 |
| 06 mar 2024 | 1,6400 | 1,6400 | 1,6350 | 1,6350 | 1,6350 | 36.248 |
| 05 mar 2024 | 1,6500 | 1,6500 | 1,6101 | 1,6101 | 1,6101 | 50.461 |
| 04 mar 2024 | 1,6620 | 1,6620 | 1,6520 | 1,6520 | 1,6520 | 21.396 |
| 01 mar 2024 | 1,7000 | 1,7080 | 1,7000 | 1,7047 | 1,7047 | 32.692 |
| 29 feb 2024 | 1,6840 | 1,7056 | 1,6840 | 1,6841 | 1,6841 | 16.969 |
| 28 feb 2024 | 1,7150 | 1,7150 | 1,7120 | 1,7146 | 1,7146 | 25.416 |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | 1,6870 | 1,7290 | 1,6870 | 1,7290 | 1,7290 | 46.325 |
| 23 feb 2024 | 1,7070 | 1,7070 | 1,7070 | 1,7070 | 1,7070 | 9.942 |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 1,6800 | 1,6870 | 1,6800 | 1,6840 | 1,6840 | 32.525 |
| 20 feb 2024 | - | - | - | - | - | - |
| 19 feb 2024 | 1,7719 | 1,7719 | 1,7719 | 1,7719 | 1,7719 | 7.969 |
| 16 feb 2024 | 1,8059 | 1,8059 | 1,8059 | 1,8059 | 1,8059 | 2.800 |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | 1,7950 | 1,7950 | 1,7943 | 1,7943 | 1,7943 | 25.217 |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | 1,8060 | 1,8100 | 1,8060 | 1,8100 | 1,8100 | 53.720 |
| 09 feb 2024 | 1,7440 | 1,7720 | 1,7250 | 1,7720 | 1,7720 | 245.453 |
| 08 feb 2024 | 1,7390 | 1,7390 | 1,7140 | 1,7140 | 1,7140 | 44.581 |
| 07 feb 2024 | 1,7320 | 1,7407 | 1,7240 | 1,7407 | 1,7407 | 42.425 |
| 06 feb 2024 | 1,7340 | 1,7350 | 1,7229 | 1,7318 | 1,7318 | 77.670 |
| 05 feb 2024 | 1,7860 | 1,7860 | 1,7398 | 1,7398 | 1,7398 | 31.544 |
| 02 feb 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 12.078 |
| 01 feb 2024 | 1,7900 | 1,7990 | 1,7900 | 1,7952 | 1,7952 | 68.829 |
| 31 gen 2024 | 1,7882 | 1,7882 | 1,7882 | 1,7882 | 1,7882 | 4.668 |
| 30 gen 2024 | - | - | - | - | - | - |
| 29 gen 2024 | 1,8110 | 1,8110 | 1,8110 | 1,8110 | 1,8110 | 11.687 |
| 26 gen 2024 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | 24.670 |
| 25 gen 2024 | 1,8839 | 1,8884 | 1,8799 | 1,8799 | 1,8799 | 34.644 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 1,9300 | 1,9300 | 1,8990 | 1,8990 | 1,8990 | 273.276 |
| 19 gen 2024 | 1,8640 | 1,8960 | 1,8550 | 1,8666 | 1,8666 | 64.505 |
| 18 gen 2024 | 1,8430 | 1,8430 | 1,8260 | 1,8360 | 1,8360 | 53.008 |
| 17 gen 2024 | 1,8170 | 1,8210 | 1,8143 | 1,8169 | 1,8169 | 19.691 |
| 16 gen 2024 | 1,8410 | 1,8550 | 1,8400 | 1,8403 | 1,8403 | 162.157 |
| 15 gen 2024 | 1,8580 | 1,8580 | 1,8150 | 1,8162 | 1,8162 | 33.757 |
| 12 gen 2024 | 1,9110 | 1,9110 | 1,9008 | 1,9081 | 1,9081 | 56.501 |
| 11 gen 2024 | 1,9230 | 1,9260 | 1,9170 | 1,9202 | 1,9202 | 28.842 |
| 10 gen 2024 | 1,9230 | 1,9370 | 1,9102 | 1,9370 | 1,9370 | 91.730 |
| 09 gen 2024 | 1,9500 | 1,9591 | 1,9498 | 1,9498 | 1,9498 | 294.259 |
| 08 gen 2024 | 1,9448 | 1,9450 | 1,9448 | 1,9450 | 1,9450 | 44.082 |
| 05 gen 2024 | 1,9580 | 1,9700 | 1,9531 | 1,9531 | 1,9531 | 24.137 |
| 04 gen 2024 | 1,9570 | 1,9780 | 1,9570 | 1,9700 | 1,9700 | 118.974 |
| 03 gen 2024 | 1,9880 | 1,9980 | 1,9880 | 1,9980 | 1,9980 | 19.755 |
| 02 gen 2024 | 2,0400 | 2,0462 | 2,0380 | 2,0460 | 2,0460 | 14.645 |
| 29 dic 2023 | 2,0420 | 2,0500 | 2,0240 | 2,0306 | 2,0306 | 72.297 |
| 28 dic 2023 | 2,0400 | 2,0440 | 2,0260 | 2,0420 | 2,0420 | 37.665 |
| 27 dic 2023 | 2,0300 | 2,0640 | 1,9950 | 2,0602 | 2,0602 | 108.742 |
| 22 dic 2023 | 2,0840 | 2,0840 | 1,9830 | 1,9830 | 1,9830 | 235.706 |
| 21 dic 2023 | 1,9410 | 2,0880 | 1,9410 | 2,0353 | 2,0353 | 281.363 |
| 20 dic 2023 | 1,9640 | 1,9790 | 1,9640 | 1,9684 | 1,9684 | 104.547 |
| 19 dic 2023 | 1,9680 | 1,9680 | 1,9450 | 1,9450 | 1,9450 | 28.262 |
| 18 dic 2023 | 1,9890 | 1,9890 | 1,9572 | 1,9572 | 1,9572 | 34.666 |
| 15 dic 2023 | 2,0040 | 2,0081 | 1,9780 | 1,9903 | 1,9903 | 256.685 |
| 14 dic 2023 | 1,9630 | 1,9690 | 1,9560 | 1,9641 | 1,9641 | 137.656 |
| 13 dic 2023 | 1,9140 | 1,9140 | 1,8932 | 1,8932 | 1,8932 | 10.765 |
| 12 dic 2023 | 1,9480 | 1,9500 | 1,9300 | 1,9391 | 1,9391 | 117.602 |
| 11 dic 2023 | 1,9530 | 1,9610 | 1,9530 | 1,9610 | 1,9610 | 56.461 |
| 08 dic 2023 | - | - | - | - | - | - |
| 07 dic 2023 | 1,9890 | 1,9890 | 1,9890 | 1,9890 | 1,9890 | 10.460 |
| 06 dic 2023 | 1,9710 | 2,0160 | 1,9710 | 1,9873 | 1,9873 | 93.678 |
| 05 dic 2023 | 1,8980 | 1,9940 | 1,8980 | 1,9739 | 1,9739 | 696.886 |
| 04 dic 2023 | 1,9500 | 1,9600 | 1,9060 | 1,9458 | 1,9458 | 124.381 |
| 01 dic 2023 | 1,9740 | 1,9750 | 1,9550 | 1,9550 | 1,9550 | 101.764 |
| 30 nov 2023 | 1,9960 | 1,9960 | 1,9900 | 1,9902 | 1,9902 | 9.654 |
| 29 nov 2023 | 2,0180 | 2,0180 | 2,0060 | 2,0060 | 2,0060 | 16.762 |
| 28 nov 2023 | 2,0060 | 2,0180 | 2,0060 | 2,0180 | 2,0180 | 4.097 |
| *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.