Italia markets closed

Cleveland-Cliffs Inc. (0I0H.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,05-0,21 (-0,97%)
Alla chiusura: 04:48PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202421,2521,2621,0521,0521,05287
17 apr 202421,5321,7621,2521,2521,259.754
16 apr 202420,8421,1220,6421,1121,111.893
15 apr 202421,9222,0421,2521,2521,251.853
12 apr 202422,0822,2221,7521,7521,751.235
11 apr 202422,3222,3821,9422,1022,103.203
10 apr 202421,4522,0921,4422,0122,013.249
09 apr 202422,2422,2421,6521,6521,6512.763
08 apr 202422,4822,6522,4122,5722,571.984
05 apr 202422,4422,5122,3022,3622,361.202
04 apr 202422,9222,9222,7222,7222,722.490
03 apr 202422,4022,6922,4022,5522,55443
02 apr 202422,6222,7222,3322,3322,331.172
28 mar 202422,3422,7022,3422,7022,704.529
27 mar 202421,7622,2221,6522,0722,075.217
26 mar 202421,4221,8121,4221,7421,745.593
25 mar 202421,8222,1421,4321,4321,4329.754
22 mar 202421,5021,5021,2521,2521,2511.201
21 mar 202421,3121,4921,2521,4721,4713.277
20 mar 202420,9821,1420,8621,1321,134.626
19 mar 202420,0721,1120,0220,8720,8711.818
18 mar 202419,9220,1919,8920,1920,19758
15 mar 202419,7119,8319,5019,7619,761.569
14 mar 202420,0720,4519,4619,4619,465.694
13 mar 202420,2520,8519,8520,4320,436.140
12 mar 202420,4520,6020,3920,6020,602.068
11 mar 202420,6420,8020,4820,5120,513.254
08 mar 202421,3721,4620,9421,0421,045.661
07 mar 202420,3521,0120,3520,9720,975.087
06 mar 202420,4820,5420,0220,0220,022.307
05 mar 202420,1420,2619,8220,2520,259.587
04 mar 202420,8921,0820,5120,5320,531.215
01 mar 202421,0021,0720,8520,8920,898.295
29 feb 202420,3720,7120,3520,4720,472.759
28 feb 202420,0520,4319,9920,3020,3024.602
27 feb 202420,4520,6920,3720,6920,696.529
26 feb 202420,0520,2220,0020,2220,222.069
23 feb 202420,1720,2519,9220,2520,256.673
22 feb 202419,6419,6919,5919,6619,665.346
21 feb 202419,6119,6219,4719,5019,506.183
20 feb 202419,4619,4619,3019,4319,433.852
19 feb 2024------
16 feb 202419,9920,1519,8320,0820,083.536
15 feb 202419,3020,0419,0819,9619,966.387
14 feb 202419,3219,5619,3019,5219,524.760
13 feb 202418,9919,3218,9919,1019,1011.826
12 feb 202419,7619,8219,5619,7019,703.252
09 feb 202419,4119,9819,3319,9719,973.877
08 feb 202419,3919,4919,2019,4919,4911.453
07 feb 202419,8719,8819,5619,5619,562.920
06 feb 202419,8919,8919,6919,8319,83189
05 feb 202420,0820,0819,5919,7819,784.764
02 feb 202420,0920,5720,0920,5720,5710.044
01 feb 202420,1820,4219,7820,4220,428.206
31 gen 202420,0920,7020,0320,3720,3721.004
30 gen 202418,3319,8618,2619,8619,8629.900
29 gen 202418,6218,7618,2718,6618,661.835
26 gen 202418,5018,7818,4418,4418,4422.183
25 gen 202418,4518,4518,2118,3718,3713.724
24 gen 202418,5918,6818,2618,3618,3651.607
23 gen 202418,4218,7618,1918,1918,198.019
22 gen 202417,8318,1317,7717,9717,979.944
19 gen 202417,6017,7417,4817,6117,614.375
18 gen 202418,0618,0617,6117,6117,61993
17 gen 202417,8018,0517,8017,8517,853.123
16 gen 202418,3418,4218,0518,0818,0812.596
15 gen 2024------
12 gen 202418,5118,6218,3818,5718,575.927
11 gen 202418,3218,5518,0818,2518,252.760
10 gen 202418,5718,8218,3418,7118,717.372
09 gen 202419,0619,0618,7218,7618,7611.809
08 gen 202419,0419,3118,9819,2219,224.901
05 gen 202419,4519,5219,1819,1819,183.821
04 gen 202419,2819,4719,1319,1719,1710.680
03 gen 202419,3019,5518,9619,5519,5513.941
02 gen 202420,2820,3020,0020,0020,003.351
29 dic 202320,7320,7420,3920,5420,544.593
28 dic 202320,8820,9220,7420,8420,841.252
27 dic 202321,0121,1520,8320,8320,832.344
22 dic 202321,0021,0720,7820,7820,782.158
21 dic 202320,8520,9020,7720,8820,881.664
20 dic 202321,0321,0920,8720,9720,9711.572
19 dic 202320,6621,3520,5821,3121,3114.507
18 dic 202320,0021,1419,9220,5320,5355.488
15 dic 202319,0419,4118,7218,7418,7474.072
14 dic 202318,3218,8918,3218,7118,7126.523
13 dic 202317,3317,7517,2217,5917,597.103
12 dic 202317,2217,2917,1617,1717,171.354
11 dic 202317,1017,4317,1017,3817,386.392
08 dic 202317,3117,8117,2417,4817,483.924
07 dic 202317,5317,5317,3017,3917,395.551
06 dic 202317,8417,9517,5017,5617,565.137
05 dic 202318,2018,2017,6617,8517,857.127
04 dic 202318,1318,5018,1018,3318,334.509
01 dic 202317,2318,3517,1818,2818,2820.301
30 nov 202316,9217,2416,8917,1317,1328.645
29 nov 202316,7516,8516,6416,7816,78235
28 nov 202316,8116,9016,6716,6716,6718.556
27 nov 202316,7517,1816,7116,9116,911.247
24 nov 202316,9316,9316,6516,7916,79432
*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...