Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.515,24 +909,09 (+1,48%)
Cleveland-Cliffs Inc. (0I0H.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:39PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 15,35 | 15,51 | 15,14 | 15,47 | 15,47 | 3.115 |
| 25 lug 2024 | 14,97 | 15,53 | 14,88 | 15,44 | 15,44 | 25.533 |
| 24 lug 2024 | 15,79 | 15,95 | 15,24 | 15,24 | 15,24 | 17.458 |
| 23 lug 2024 | 15,40 | 15,74 | 15,06 | 15,74 | 15,74 | 4.606 |
| 22 lug 2024 | 15,16 | 15,22 | 14,98 | 15,19 | 15,19 | 20.419 |
| 19 lug 2024 | 15,45 | 15,51 | 15,19 | 15,27 | 15,27 | 32.681 |
| 18 lug 2024 | 15,40 | 15,79 | 15,39 | 15,69 | 15,69 | 10.992 |
| 17 lug 2024 | 15,69 | 15,87 | 15,58 | 15,60 | 15,60 | 21.684 |
| 16 lug 2024 | 16,03 | 16,08 | 15,66 | 15,78 | 15,78 | 49.713 |
| 15 lug 2024 | 15,52 | 16,46 | 15,52 | 16,23 | 16,23 | 24.695 |
| 12 lug 2024 | 15,93 | 16,36 | 15,93 | 16,30 | 16,30 | 18.597 |
| 11 lug 2024 | 15,60 | 15,94 | 15,52 | 15,88 | 15,88 | 12.370 |
| 10 lug 2024 | 15,22 | 15,23 | 15,10 | 15,22 | 15,22 | 20.851 |
| 09 lug 2024 | 15,40 | 15,40 | 15,19 | 15,22 | 15,22 | 3.020 |
| 08 lug 2024 | 15,69 | 15,71 | 15,52 | 15,58 | 15,58 | 1.583 |
| 05 lug 2024 | 15,76 | 15,76 | 15,53 | 15,53 | 15,53 | 7.875 |
| 04 lug 2024 | - | - | - | - | - | - |
| 03 lug 2024 | 15,84 | 15,93 | 15,78 | 15,93 | 15,93 | 6.178 |
| 02 lug 2024 | 15,40 | 15,64 | 15,37 | 15,56 | 15,56 | 3.114 |
| 01 lug 2024 | 15,44 | 15,48 | 15,29 | 15,34 | 15,34 | 1.633 |
| 28 giu 2024 | 15,24 | 15,75 | 15,24 | 15,41 | 15,41 | 5.699 |
| 27 giu 2024 | 14,90 | 15,02 | 14,80 | 14,93 | 14,93 | 9.005 |
| 26 giu 2024 | 14,36 | 14,87 | 14,35 | 14,87 | 14,87 | 1.698 |
| 25 giu 2024 | 14,68 | 14,68 | 14,32 | 14,36 | 14,36 | 4.390 |
| 24 giu 2024 | 14,83 | 15,02 | 14,72 | 14,75 | 14,75 | 6.281 |
| 21 giu 2024 | 14,63 | 14,63 | 14,43 | 14,56 | 14,56 | 4.902 |
| 20 giu 2024 | 14,78 | 14,82 | 14,67 | 14,67 | 14,67 | 6.823 |
| 19 giu 2024 | - | - | - | - | - | - |
| 18 giu 2024 | 14,88 | 15,13 | 14,51 | 14,69 | 14,69 | 21.380 |
| 17 giu 2024 | 14,87 | 14,95 | 14,47 | 14,95 | 14,95 | 14.371 |
| 14 giu 2024 | 14,56 | 14,94 | 14,53 | 14,94 | 14,94 | 760 |
| 13 giu 2024 | 15,00 | 15,00 | 14,65 | 14,68 | 14,68 | 33.864 |
| 12 giu 2024 | 15,23 | 15,26 | 14,95 | 15,10 | 15,10 | 22.051 |
| 11 giu 2024 | 15,63 | 15,63 | 14,82 | 14,98 | 14,98 | 37.073 |
| 10 giu 2024 | 15,70 | 15,79 | 15,56 | 15,62 | 15,62 | 1.509 |
| 07 giu 2024 | 15,80 | 15,90 | 15,57 | 15,66 | 15,66 | 9.467 |
| 06 giu 2024 | 15,99 | 16,22 | 15,98 | 16,13 | 16,13 | 12.705 |
| 05 giu 2024 | 16,45 | 16,45 | 16,20 | 16,23 | 16,23 | 6.962 |
| 04 giu 2024 | 16,94 | 16,97 | 16,49 | 16,53 | 16,53 | 13.599 |
| 03 giu 2024 | 17,27 | 17,38 | 17,18 | 17,29 | 17,29 | 606 |
| 31 mag 2024 | 16,91 | 17,00 | 16,79 | 17,00 | 17,00 | 1.026 |
| 30 mag 2024 | 16,73 | 16,93 | 16,69 | 16,93 | 16,93 | 1.058 |
| 29 mag 2024 | 16,69 | 16,96 | 16,67 | 16,85 | 16,85 | 1.026 |
| 28 mag 2024 | 16,97 | 17,10 | 16,83 | 17,10 | 17,10 | 398 |
| 24 mag 2024 | 17,10 | 17,10 | 16,89 | 16,95 | 16,95 | 3.595 |
| 23 mag 2024 | 17,20 | 17,27 | 16,75 | 16,75 | 16,75 | 503 |
| 22 mag 2024 | 17,24 | 17,35 | 17,13 | 17,13 | 17,13 | 8.773 |
| 21 mag 2024 | 17,75 | 17,75 | 17,24 | 17,32 | 17,32 | 12.627 |
| 20 mag 2024 | 17,75 | 17,77 | 17,44 | 17,72 | 17,72 | 2.389 |
| 17 mag 2024 | 17,59 | 17,69 | 17,50 | 17,55 | 17,55 | 8.681 |
| 16 mag 2024 | 17,78 | 17,78 | 17,70 | 17,72 | 17,72 | 1.118 |
| 15 mag 2024 | 18,04 | 18,04 | 17,74 | 17,91 | 17,91 | 2.871 |
| 14 mag 2024 | 17,96 | 18,01 | 17,72 | 17,86 | 17,86 | 14.523 |
| 13 mag 2024 | 17,40 | 17,68 | 17,40 | 17,62 | 17,62 | 29.417 |
| 10 mag 2024 | 17,47 | 17,47 | 17,30 | 17,30 | 17,30 | 4.682 |
| 09 mag 2024 | 17,19 | 17,53 | 17,19 | 17,32 | 17,32 | 2.748 |
| 08 mag 2024 | 17,11 | 17,21 | 17,07 | 17,15 | 17,15 | 2.632 |
| 07 mag 2024 | 17,25 | 17,63 | 17,25 | 17,44 | 17,44 | 2.719 |
| 03 mag 2024 | 17,50 | 17,54 | 17,38 | 17,52 | 17,52 | 5.583 |
| 02 mag 2024 | 17,01 | 17,20 | 16,92 | 17,02 | 17,02 | 14.239 |
| 01 mag 2024 | 16,95 | 17,03 | 16,54 | 16,58 | 16,58 | 22.729 |
| 30 apr 2024 | 17,86 | 17,94 | 17,30 | 17,30 | 17,30 | 7.471 |
| 29 apr 2024 | 17,94 | 18,16 | 17,90 | 18,16 | 18,16 | 4.075 |
| 26 apr 2024 | 18,25 | 18,26 | 17,95 | 18,02 | 18,02 | 21.119 |
| 25 apr 2024 | 18,07 | 18,38 | 17,74 | 18,37 | 18,37 | 37.845 |
| 24 apr 2024 | 18,69 | 18,82 | 18,17 | 18,28 | 18,28 | 10.458 |
| 23 apr 2024 | 19,96 | 20,00 | 18,81 | 18,82 | 18,82 | 96.745 |
| 22 apr 2024 | 20,65 | 21,08 | 20,55 | 21,08 | 21,08 | 3.191 |
| 19 apr 2024 | 20,84 | 20,84 | 20,54 | 20,65 | 20,65 | 5.278 |
| 18 apr 2024 | 21,25 | 21,26 | 20,76 | 20,79 | 20,79 | 1.281 |
| 17 apr 2024 | 21,53 | 21,76 | 21,25 | 21,25 | 21,25 | 9.754 |
| 16 apr 2024 | 20,84 | 21,12 | 20,64 | 21,11 | 21,11 | 1.893 |
| 15 apr 2024 | 21,92 | 22,04 | 21,25 | 21,25 | 21,25 | 1.853 |
| 12 apr 2024 | 22,08 | 22,22 | 21,75 | 21,75 | 21,75 | 1.235 |
| 11 apr 2024 | 22,32 | 22,38 | 21,94 | 22,10 | 22,10 | 3.203 |
| 10 apr 2024 | 21,45 | 22,09 | 21,44 | 22,01 | 22,01 | 3.249 |
| 09 apr 2024 | 22,24 | 22,24 | 21,65 | 21,65 | 21,65 | 12.763 |
| 08 apr 2024 | 22,48 | 22,65 | 22,41 | 22,57 | 22,57 | 1.984 |
| 05 apr 2024 | 22,44 | 22,51 | 22,30 | 22,36 | 22,36 | 1.202 |
| 04 apr 2024 | 22,92 | 22,92 | 22,72 | 22,72 | 22,72 | 2.490 |
| 03 apr 2024 | 22,40 | 22,69 | 22,40 | 22,55 | 22,55 | 443 |
| 02 apr 2024 | 22,62 | 22,72 | 22,33 | 22,33 | 22,33 | 1.172 |
| 28 mar 2024 | 22,34 | 22,70 | 22,34 | 22,70 | 22,70 | 4.529 |
| 27 mar 2024 | 21,76 | 22,22 | 21,65 | 22,07 | 22,07 | 5.217 |
| 26 mar 2024 | 21,42 | 21,81 | 21,42 | 21,74 | 21,74 | 5.593 |
| 25 mar 2024 | 21,82 | 22,14 | 21,43 | 21,43 | 21,43 | 29.754 |
| 22 mar 2024 | 21,50 | 21,50 | 21,25 | 21,25 | 21,25 | 11.201 |
| 21 mar 2024 | 21,31 | 21,49 | 21,25 | 21,47 | 21,47 | 13.277 |
| 20 mar 2024 | 20,98 | 21,14 | 20,86 | 21,13 | 21,13 | 4.626 |
| 19 mar 2024 | 20,07 | 21,11 | 20,02 | 20,87 | 20,87 | 11.818 |
| 18 mar 2024 | 19,92 | 20,19 | 19,89 | 20,19 | 20,19 | 758 |
| 15 mar 2024 | 19,71 | 19,83 | 19,50 | 19,76 | 19,76 | 1.569 |
| 14 mar 2024 | 20,07 | 20,45 | 19,46 | 19,46 | 19,46 | 5.694 |
| 13 mar 2024 | 20,25 | 20,85 | 19,85 | 20,43 | 20,43 | 6.140 |
| 12 mar 2024 | 20,45 | 20,60 | 20,39 | 20,60 | 20,60 | 2.068 |
| 11 mar 2024 | 20,64 | 20,80 | 20,48 | 20,51 | 20,51 | 3.254 |
| 08 mar 2024 | 21,37 | 21,46 | 20,94 | 21,04 | 21,04 | 5.661 |
| 07 mar 2024 | 20,35 | 21,01 | 20,35 | 20,97 | 20,97 | 5.087 |
| 06 mar 2024 | 20,48 | 20,54 | 20,02 | 20,02 | 20,02 | 2.307 |
| 05 mar 2024 | 20,14 | 20,26 | 19,82 | 20,25 | 20,25 | 9.587 |
| *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.