Italia markets closed
Dow Jones
38.450,93 +210,95 (+0,55%) Nasdaq
15.674,16 +222,86 (+1,44%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0701 +0,0044 (+0,42%) Bitcoin EUR
62.328,52 +589,79 (+0,96%) CMC Crypto 200
1.432,54 +17,78 (+1,26%)
Marimekko Oyj (0JX9.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:03PM BST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 12,10 | 12,50 | 11,98 | 12,50 | 12,50 | 1.192 |
| 19 apr 2024 | - | - | - | - | - | - |
| 18 apr 2024 | 12,08 | 12,10 | 12,08 | 12,10 | 12,10 | 413 |
| 17 apr 2024 | 12,18 | 12,30 | 12,04 | 12,30 | 12,30 | 256 |
| 17 apr 2024 | 0.37 Dividendo | |||||
| 16 apr 2024 | 12,44 | 12,47 | 12,44 | 12,47 | 12,10 | 157 |
| 15 apr 2024 | 12,74 | 12,76 | 12,60 | 12,76 | 12,38 | 70 |
| 12 apr 2024 | - | - | - | - | - | - |
| 11 apr 2024 | 12,70 | 12,82 | 12,68 | 12,68 | 12,30 | 166 |
| 10 apr 2024 | 13,26 | 13,26 | 12,80 | 12,80 | 12,42 | 271 |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 12,67 | 118 |
| 05 apr 2024 | 12,86 | 12,86 | 12,64 | 12,86 | 12,47 | 374 |
| 04 apr 2024 | 12,70 | 12,80 | 12,70 | 12,76 | 12,38 | 768 |
| 03 apr 2024 | 12,42 | 12,50 | 12,42 | 12,50 | 12,13 | 585 |
| 02 apr 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,07 | 311 |
| 28 mar 2024 | 12,43 | 12,46 | 12,43 | 12,46 | 12,09 | 2.330 |
| 27 mar 2024 | 12,64 | 12,82 | 12,62 | 12,62 | 12,25 | 546 |
| 26 mar 2024 | 12,29 | 12,75 | 12,29 | 12,75 | 12,37 | 270 |
| 25 mar 2024 | 11,49 | 11,64 | 11,49 | 11,57 | 11,23 | 388 |
| 22 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,13 | 20 |
| 21 mar 2024 | 11,65 | 11,65 | 11,55 | 11,55 | 11,21 | 678 |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,32 | 10 |
| 18 mar 2024 | 11,84 | 11,84 | 11,70 | 11,72 | 11,37 | 581 |
| 15 mar 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,45 | 110 |
| 14 mar 2024 | 11,93 | 11,93 | 11,87 | 11,87 | 11,52 | 149 |
| 13 mar 2024 | 11,86 | 11,87 | 11,78 | 11,87 | 11,52 | 709 |
| 12 mar 2024 | 11,69 | 11,84 | 11,69 | 11,82 | 11,47 | 464 |
| 11 mar 2024 | 11,68 | 11,70 | 11,64 | 11,69 | 11,34 | 1.650 |
| 08 mar 2024 | 11,91 | 11,94 | 11,91 | 11,94 | 11,59 | 380 |
| 07 mar 2024 | 11,69 | 11,80 | 11,59 | 11,74 | 11,40 | 2.036 |
| 06 mar 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,35 | 104 |
| 05 mar 2024 | 12,14 | 12,14 | 12,02 | 12,07 | 11,71 | 664 |
| 04 mar 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,54 | 10 |
| 01 mar 2024 | 11,91 | 11,91 | 11,91 | 11,91 | 11,56 | 44 |
| 29 feb 2024 | 12,10 | 12,10 | 11,82 | 11,82 | 11,47 | 1.957 |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 11,74 | 11,88 | 11,59 | 11,77 | 11,42 | 842 |
| 26 feb 2024 | 11,43 | 11,59 | 11,43 | 11,58 | 11,24 | 352 |
| 23 feb 2024 | 11,58 | 11,70 | 11,58 | 11,65 | 11,30 | 477 |
| 22 feb 2024 | 11,33 | 11,55 | 11,33 | 11,55 | 11,21 | 1.786 |
| 21 feb 2024 | 11,76 | 11,81 | 11,54 | 11,54 | 11,20 | 1.191 |
| 20 feb 2024 | 11,80 | 11,92 | 11,79 | 11,92 | 11,57 | 2.093 |
| 19 feb 2024 | 11,99 | 12,10 | 11,99 | 12,01 | 11,65 | 1.232 |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 11,29 | 12,28 | 11,27 | 12,28 | 11,92 | 2.392 |
| 14 feb 2024 | 13,06 | 13,20 | 13,06 | 13,17 | 12,78 | 540 |
| 13 feb 2024 | 13,26 | 13,26 | 12,84 | 12,96 | 12,58 | 690 |
| 12 feb 2024 | 13,23 | 13,25 | 13,13 | 13,24 | 12,85 | 1.453 |
| 09 feb 2024 | 13,30 | 13,32 | 13,26 | 13,26 | 12,87 | 328 |
| 08 feb 2024 | 13,10 | 13,25 | 13,10 | 13,21 | 12,82 | 1.020 |
| 07 feb 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 12,76 | 286 |
| 06 feb 2024 | 13,32 | 13,32 | 13,20 | 13,20 | 12,81 | 89 |
| 05 feb 2024 | 13,61 | 13,70 | 13,61 | 13,70 | 13,29 | 659 |
| 02 feb 2024 | 13,67 | 13,79 | 13,65 | 13,73 | 13,32 | 1.782 |
| 01 feb 2024 | 13,74 | 13,74 | 13,71 | 13,71 | 13,30 | 100 |
| 31 gen 2024 | 13,80 | 13,83 | 13,77 | 13,83 | 13,42 | 1.340 |
| 30 gen 2024 | 13,57 | 13,65 | 13,54 | 13,65 | 13,25 | 520 |
| 29 gen 2024 | 13,15 | 13,39 | 13,15 | 13,39 | 12,99 | 512 |
| 26 gen 2024 | 13,18 | 13,20 | 13,11 | 13,16 | 12,77 | 609 |
| 25 gen 2024 | 12,96 | 13,11 | 12,96 | 13,11 | 12,72 | 513 |
| 24 gen 2024 | 12,90 | 12,92 | 12,82 | 12,91 | 12,53 | 531 |
| 23 gen 2024 | 12,81 | 12,83 | 12,81 | 12,83 | 12,45 | 96 |
| 22 gen 2024 | 12,67 | 12,82 | 12,67 | 12,75 | 12,37 | 2.099 |
| 19 gen 2024 | 12,54 | 12,67 | 12,54 | 12,59 | 12,21 | 2.832 |
| 18 gen 2024 | 12,69 | 12,73 | 12,58 | 12,73 | 12,35 | 705 |
| 17 gen 2024 | 12,92 | 12,92 | 12,52 | 12,59 | 12,22 | 3.425 |
| 16 gen 2024 | 13,32 | 13,43 | 13,32 | 13,35 | 12,95 | 1.173 |
| 15 gen 2024 | 13,44 | 13,49 | 13,42 | 13,43 | 13,03 | 203 |
| 12 gen 2024 | 13,50 | 13,61 | 13,44 | 13,51 | 13,11 | 830 |
| 11 gen 2024 | 13,37 | 13,42 | 13,35 | 13,36 | 12,96 | 523 |
| 10 gen 2024 | 13,26 | 13,32 | 13,24 | 13,27 | 12,88 | 179 |
| 09 gen 2024 | 13,30 | 13,38 | 13,27 | 13,38 | 12,98 | 162 |
| 08 gen 2024 | 13,19 | 13,36 | 13,14 | 13,14 | 12,75 | 1.713 |
| 05 gen 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 12,79 | 121 |
| 04 gen 2024 | 12,98 | 13,22 | 12,98 | 13,10 | 12,71 | 2.215 |
| 03 gen 2024 | 12,96 | 12,98 | 12,82 | 12,96 | 12,57 | 3.274 |
| 02 gen 2024 | 13,30 | 13,30 | 13,17 | 13,23 | 12,83 | 1.374 |
| 29 dic 2023 | 13,36 | 13,36 | 13,28 | 13,30 | 12,90 | 434 |
| 28 dic 2023 | 13,34 | 13,34 | 13,24 | 13,32 | 12,92 | 2.369 |
| 27 dic 2023 | 13,59 | 13,59 | 13,41 | 13,41 | 13,01 | 132 |
| 22 dic 2023 | 13,27 | 13,47 | 13,27 | 13,29 | 12,90 | 1.912 |
| 21 dic 2023 | 13,12 | 13,39 | 13,12 | 13,35 | 12,96 | 3.136 |
| 20 dic 2023 | 13,00 | 13,16 | 13,00 | 13,16 | 12,77 | 1.102 |
| 19 dic 2023 | 12,99 | 12,99 | 12,94 | 12,98 | 12,59 | 662 |
| 18 dic 2023 | 12,92 | 13,00 | 12,92 | 13,00 | 12,61 | 656 |
| 15 dic 2023 | 13,17 | 13,42 | 13,17 | 13,21 | 12,82 | 1.129 |
| 14 dic 2023 | 13,28 | 13,43 | 13,02 | 13,15 | 12,76 | 3.235 |
| 13 dic 2023 | 12,96 | 13,09 | 12,95 | 13,09 | 12,70 | 2.098 |
| 12 dic 2023 | 12,57 | 12,62 | 12,50 | 12,60 | 12,23 | 602 |
| 11 dic 2023 | 12,36 | 12,59 | 12,36 | 12,58 | 12,21 | 2.441 |
| 08 dic 2023 | 12,40 | 12,48 | 12,38 | 12,45 | 12,08 | 2.100 |
| 07 dic 2023 | 12,40 | 12,42 | 12,23 | 12,31 | 11,94 | 1.995 |
| 06 dic 2023 | - | - | - | - | - | - |
| 05 dic 2023 | 12,16 | 12,44 | 12,16 | 12,38 | 12,01 | 2.546 |
| 04 dic 2023 | 12,12 | 12,25 | 12,12 | 12,18 | 11,82 | 1.156 |
| 01 dic 2023 | 12,30 | 12,37 | 12,19 | 12,24 | 11,88 | 1.716 |
| 30 nov 2023 | 12,30 | 12,38 | 12,12 | 12,28 | 11,91 | 5.663 |
| 29 nov 2023 | 12,07 | 12,37 | 12,07 | 12,22 | 11,86 | 3.616 |
| *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.