Italia markets close in 6 hours 37 minutes

Cleveland-Cliffs Inc. (0I0H.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,74+0,55 (+3,62%)
In data: 07:14PM BST. Mercato aperto.
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 202415,4015,7415,0615,7415,741.400
22 lug 202415,1615,2214,9815,1915,1920.419
19 lug 202415,4515,5115,1915,2715,2732.681
18 lug 202415,4015,7915,3915,6915,6910.992
17 lug 202415,6915,8715,5815,6015,6021.684
16 lug 202416,0316,0815,6615,7815,7849.713
15 lug 202415,5216,4615,5216,2316,2324.695
12 lug 202415,9316,3615,9316,3016,3018.597
11 lug 202415,6015,9415,5215,8815,8812.370
10 lug 202415,2215,2315,1015,2215,2220.851
09 lug 202415,4015,4015,1915,2215,223.020
08 lug 202415,6915,7115,5215,5815,581.583
05 lug 202415,7615,7615,5315,5315,537.875
04 lug 2024------
03 lug 202415,8415,9315,7815,9315,936.178
02 lug 202415,4015,6415,3715,5615,563.114
01 lug 202415,4415,4815,2915,3415,341.633
28 giu 202415,2415,7515,2415,4115,415.699
27 giu 202414,9015,0214,8014,9314,939.005
26 giu 202414,3614,8714,3514,8714,871.698
25 giu 202414,6814,6814,3214,3614,364.390
24 giu 202414,8315,0214,7214,7514,756.281
21 giu 202414,6314,6314,4314,5614,564.902
20 giu 202414,7814,8214,6714,6714,676.823
19 giu 2024------
18 giu 202414,8815,1314,5114,6914,6921.380
17 giu 202414,8714,9514,4714,9514,9514.371
14 giu 202414,5614,9414,5314,9414,94760
13 giu 202415,0015,0014,6514,6814,6833.864
12 giu 202415,2315,2614,9515,1015,1022.051
11 giu 202415,6315,6314,8214,9814,9837.073
10 giu 202415,7015,7915,5615,6215,621.509
07 giu 202415,8015,9015,5715,6615,669.467
06 giu 202415,9916,2215,9816,1316,1312.705
05 giu 202416,4516,4516,2016,2316,236.962
04 giu 202416,9416,9716,4916,5316,5313.599
03 giu 202417,2717,3817,1817,2917,29606
31 mag 202416,9117,0016,7917,0017,001.026
30 mag 202416,7316,9316,6916,9316,931.058
29 mag 202416,6916,9616,6716,8516,851.026
28 mag 202416,9717,1016,8317,1017,10398
24 mag 202417,1017,1016,8916,9516,953.595
23 mag 202417,2017,2716,7516,7516,75503
22 mag 202417,2417,3517,1317,1317,138.773
21 mag 202417,7517,7517,2417,3217,3212.627
20 mag 202417,7517,7717,4417,7217,722.389
17 mag 202417,5917,6917,5017,5517,558.681
16 mag 202417,7817,7817,7017,7217,721.118
15 mag 202418,0418,0417,7417,9117,912.871
14 mag 202417,9618,0117,7217,8617,8614.523
13 mag 202417,4017,6817,4017,6217,6229.417
10 mag 202417,4717,4717,3017,3017,304.682
09 mag 202417,1917,5317,1917,3217,322.748
08 mag 202417,1117,2117,0717,1517,152.632
07 mag 202417,2517,6317,2517,4417,442.719
03 mag 202417,5017,5417,3817,5217,525.583
02 mag 202417,0117,2016,9217,0217,0214.239
01 mag 202416,9517,0316,5416,5816,5822.729
30 apr 202417,8617,9417,3017,3017,307.471
29 apr 202417,9418,1617,9018,1618,164.075
26 apr 202418,2518,2617,9518,0218,0221.119
25 apr 202418,0718,3817,7418,3718,3737.845
24 apr 202418,6918,8218,1718,2818,2810.458
23 apr 202419,9620,0018,8118,8218,8296.745
22 apr 202420,6521,0820,5521,0821,083.191
19 apr 202420,8420,8420,5420,6520,655.278
18 apr 202421,2521,2620,7620,7920,791.281
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
*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...