Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.987,64 -1.240,04 (-2,06%)
Cleveland-Cliffs Inc. (0I0H.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 mar 2024 | 20,89 | 21,08 | 20,51 | 20,53 | 20,53 | 1.215 |
| 01 mar 2024 | 21,00 | 21,07 | 20,85 | 20,89 | 20,89 | 8.295 |
| 29 feb 2024 | 20,37 | 20,71 | 20,35 | 20,47 | 20,47 | 2.759 |
| 28 feb 2024 | 20,05 | 20,43 | 19,99 | 20,30 | 20,30 | 24.602 |
| 27 feb 2024 | 20,45 | 20,69 | 20,37 | 20,69 | 20,69 | 6.529 |
| 26 feb 2024 | 20,05 | 20,22 | 20,00 | 20,22 | 20,22 | 2.069 |
| 23 feb 2024 | 20,17 | 20,25 | 19,92 | 20,25 | 20,25 | 6.673 |
| 22 feb 2024 | 19,64 | 19,69 | 19,59 | 19,66 | 19,66 | 5.346 |
| 21 feb 2024 | 19,61 | 19,62 | 19,47 | 19,50 | 19,50 | 6.183 |
| 20 feb 2024 | 19,46 | 19,46 | 19,30 | 19,43 | 19,43 | 3.852 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 19,99 | 20,15 | 19,83 | 20,08 | 20,08 | 3.536 |
| 15 feb 2024 | 19,30 | 20,04 | 19,08 | 19,96 | 19,96 | 6.387 |
| 14 feb 2024 | 19,32 | 19,56 | 19,30 | 19,52 | 19,52 | 4.760 |
| 13 feb 2024 | 18,99 | 19,32 | 18,99 | 19,10 | 19,10 | 11.826 |
| 12 feb 2024 | 19,76 | 19,82 | 19,56 | 19,70 | 19,70 | 3.252 |
| 09 feb 2024 | 19,41 | 19,98 | 19,33 | 19,97 | 19,97 | 3.877 |
| 08 feb 2024 | 19,39 | 19,49 | 19,20 | 19,49 | 19,49 | 11.453 |
| 07 feb 2024 | 19,87 | 19,88 | 19,56 | 19,56 | 19,56 | 2.920 |
| 06 feb 2024 | 19,89 | 19,89 | 19,69 | 19,83 | 19,83 | 189 |
| 05 feb 2024 | 20,08 | 20,08 | 19,59 | 19,78 | 19,78 | 4.764 |
| 02 feb 2024 | 20,09 | 20,57 | 20,09 | 20,57 | 20,57 | 10.044 |
| 01 feb 2024 | 20,18 | 20,42 | 19,78 | 20,42 | 20,42 | 8.206 |
| 31 gen 2024 | 20,09 | 20,70 | 20,03 | 20,37 | 20,37 | 21.004 |
| 30 gen 2024 | 18,33 | 19,86 | 18,26 | 19,86 | 19,86 | 29.900 |
| 29 gen 2024 | 18,62 | 18,76 | 18,27 | 18,66 | 18,66 | 1.835 |
| 26 gen 2024 | 18,50 | 18,78 | 18,44 | 18,44 | 18,44 | 22.183 |
| 25 gen 2024 | 18,45 | 18,45 | 18,21 | 18,37 | 18,37 | 13.724 |
| 24 gen 2024 | 18,59 | 18,68 | 18,26 | 18,36 | 18,36 | 51.607 |
| 23 gen 2024 | 18,42 | 18,76 | 18,19 | 18,19 | 18,19 | 8.019 |
| 22 gen 2024 | 17,83 | 18,13 | 17,77 | 17,97 | 17,97 | 9.944 |
| 19 gen 2024 | 17,60 | 17,74 | 17,48 | 17,61 | 17,61 | 4.375 |
| 18 gen 2024 | 18,06 | 18,06 | 17,61 | 17,61 | 17,61 | 993 |
| 17 gen 2024 | 17,80 | 18,05 | 17,80 | 17,85 | 17,85 | 3.123 |
| 16 gen 2024 | 18,34 | 18,42 | 18,05 | 18,08 | 18,08 | 12.596 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 18,51 | 18,62 | 18,38 | 18,57 | 18,57 | 5.927 |
| 11 gen 2024 | 18,32 | 18,55 | 18,08 | 18,25 | 18,25 | 2.760 |
| 10 gen 2024 | 18,57 | 18,82 | 18,34 | 18,71 | 18,71 | 7.372 |
| 09 gen 2024 | 19,06 | 19,06 | 18,72 | 18,76 | 18,76 | 11.809 |
| 08 gen 2024 | 19,04 | 19,31 | 18,98 | 19,22 | 19,22 | 4.901 |
| 05 gen 2024 | 19,45 | 19,52 | 19,18 | 19,18 | 19,18 | 3.821 |
| 04 gen 2024 | 19,28 | 19,47 | 19,13 | 19,17 | 19,17 | 10.680 |
| 03 gen 2024 | 19,30 | 19,55 | 18,96 | 19,55 | 19,55 | 13.941 |
| 02 gen 2024 | 20,28 | 20,30 | 20,00 | 20,00 | 20,00 | 3.351 |
| 29 dic 2023 | 20,73 | 20,74 | 20,39 | 20,54 | 20,54 | 4.593 |
| 28 dic 2023 | 20,88 | 20,92 | 20,74 | 20,84 | 20,84 | 1.252 |
| 27 dic 2023 | 21,01 | 21,15 | 20,83 | 20,83 | 20,83 | 2.344 |
| 22 dic 2023 | 21,00 | 21,07 | 20,78 | 20,78 | 20,78 | 2.158 |
| 21 dic 2023 | 20,85 | 20,90 | 20,77 | 20,88 | 20,88 | 1.664 |
| 20 dic 2023 | 21,03 | 21,09 | 20,87 | 20,97 | 20,97 | 11.572 |
| 19 dic 2023 | 20,66 | 21,35 | 20,58 | 21,31 | 21,31 | 14.507 |
| 18 dic 2023 | 20,00 | 21,14 | 19,92 | 20,53 | 20,53 | 55.488 |
| 15 dic 2023 | 19,04 | 19,41 | 18,72 | 18,74 | 18,74 | 74.072 |
| 14 dic 2023 | 18,32 | 18,89 | 18,32 | 18,71 | 18,71 | 26.523 |
| 13 dic 2023 | 17,33 | 17,75 | 17,22 | 17,59 | 17,59 | 7.103 |
| 12 dic 2023 | 17,22 | 17,29 | 17,16 | 17,17 | 17,17 | 1.354 |
| 11 dic 2023 | 17,10 | 17,43 | 17,10 | 17,38 | 17,38 | 6.392 |
| 08 dic 2023 | 17,31 | 17,81 | 17,24 | 17,48 | 17,48 | 3.924 |
| 07 dic 2023 | 17,53 | 17,53 | 17,30 | 17,39 | 17,39 | 5.551 |
| 06 dic 2023 | 17,84 | 17,95 | 17,50 | 17,56 | 17,56 | 5.137 |
| 05 dic 2023 | 18,20 | 18,20 | 17,66 | 17,85 | 17,85 | 7.127 |
| 04 dic 2023 | 18,13 | 18,50 | 18,10 | 18,33 | 18,33 | 4.509 |
| *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.