Italia markets close in 5 hours 10 minutes
FTSE MIB
33.982,83 +353,62 (+1,05%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,95 +0,84 (+1,08%) Bitcoin EUR
60.366,00 +1.229,63 (+2,08%)
Martin Marietta Materials, Inc. (0JZ0.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:26PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 599,62 | 605,62 | 592,43 | 592,43 | 592,43 | 63 |
| 02 mag 2024 | 596,67 | 596,67 | 582,02 | 586,09 | 586,09 | 747 |
| 01 mag 2024 | 592,87 | 592,87 | 579,59 | 581,63 | 581,63 | 1 |
| 30 apr 2024 | 594,04 | 595,45 | 583,23 | 583,52 | 583,52 | 24 |
| 29 apr 2024 | 608,76 | 608,76 | 603,71 | 603,71 | 603,71 | 10.501 |
| 26 apr 2024 | 603,82 | 603,82 | 599,36 | 602,89 | 602,89 | 30 |
| 25 apr 2024 | 581,71 | 595,98 | 579,83 | 595,98 | 595,98 | 68 |
| 24 apr 2024 | 596,73 | 598,15 | 589,54 | 589,63 | 589,63 | 463 |
| 23 apr 2024 | 588,13 | 596,81 | 588,13 | 596,81 | 596,81 | 94 |
| 22 apr 2024 | 575,89 | 586,68 | 573,57 | 586,68 | 586,68 | 2.949 |
| 19 apr 2024 | 590,41 | 593,18 | 574,65 | 577,99 | 577,99 | 38 |
| 18 apr 2024 | 600,57 | 600,57 | 581,86 | 585,40 | 585,40 | 283 |
| 17 apr 2024 | 598,06 | 600,65 | 591,41 | 591,92 | 591,92 | 101 |
| 16 apr 2024 | 594,02 | 603,69 | 594,02 | 598,43 | 598,43 | 22 |
| 15 apr 2024 | 617,96 | 618,15 | 598,30 | 598,30 | 598,30 | 220 |
| 12 apr 2024 | 602,28 | 605,85 | 602,28 | 605,85 | 605,85 | 29 |
| 11 apr 2024 | 606,44 | 608,35 | 605,70 | 608,35 | 608,35 | 31 |
| 10 apr 2024 | 591,71 | 609,30 | 586,01 | 604,21 | 604,21 | 196 |
| 09 apr 2024 | 627,32 | 627,32 | 602,94 | 605,67 | 605,67 | 96 |
| 08 apr 2024 | 623,39 | 625,64 | 618,80 | 624,13 | 624,13 | 7.676 |
| 05 apr 2024 | 608,75 | 620,23 | 604,09 | 619,86 | 619,86 | 154 |
| 04 apr 2024 | 613,49 | 620,49 | 613,31 | 618,76 | 618,76 | 332 |
| 03 apr 2024 | 610,34 | 610,34 | 610,34 | 610,34 | 610,34 | 52 |
| 02 apr 2024 | 593,30 | 599,30 | 593,30 | 599,30 | 599,30 | 10 |
| 28 mar 2024 | 607,52 | 614,23 | 607,52 | 614,23 | 614,23 | 41 |
| 27 mar 2024 | 614,99 | 614,99 | 602,31 | 606,77 | 606,77 | 72 |
| 26 mar 2024 | 607,39 | 608,31 | 601,80 | 606,94 | 606,94 | 400 |
| 25 mar 2024 | 609,27 | 609,27 | 602,13 | 602,27 | 602,27 | 21 |
| 22 mar 2024 | 610,72 | 610,72 | 604,25 | 606,16 | 606,16 | 105 |
| 21 mar 2024 | 605,14 | 611,53 | 604,81 | 611,53 | 611,53 | 143 |
| 20 mar 2024 | 602,97 | 604,59 | 599,64 | 602,39 | 602,39 | 344 |
| 19 mar 2024 | 593,59 | 598,14 | 593,59 | 598,14 | 598,14 | - |
| 18 mar 2024 | 605,63 | 605,63 | 597,05 | 599,92 | 599,92 | 111 |
| 15 mar 2024 | 605,56 | 606,32 | 600,32 | 600,32 | 600,32 | 133 |
| 14 mar 2024 | 600,00 | 604,99 | 600,00 | 604,68 | 604,68 | 208 |
| 13 mar 2024 | 605,13 | 608,17 | 603,07 | 604,13 | 604,13 | 13 |
| 12 mar 2024 | 601,60 | 601,60 | 595,94 | 600,35 | 600,35 | 27 |
| 11 mar 2024 | 595,09 | 595,37 | 590,77 | 594,59 | 594,59 | 646 |
| 08 mar 2024 | 612,03 | 612,03 | 603,03 | 603,03 | 603,03 | 133 |
| 07 mar 2024 | 608,60 | 615,75 | 608,60 | 613,15 | 613,15 | 55 |
| 06 mar 2024 | 608,05 | 611,63 | 608,05 | 609,93 | 609,93 | 84 |
| 05 mar 2024 | 598,30 | 609,59 | 598,30 | 606,65 | 606,65 | 81 |
| 04 mar 2024 | 592,33 | 602,80 | 592,33 | 602,80 | 602,80 | 19 |
| 01 mar 2024 | 580,04 | 586,08 | 577,67 | 586,08 | 586,08 | 113 |
| 01 mar 2024 | 0.74 Dividendo | |||||
| 29 feb 2024 | 571,00 | 577,93 | 568,34 | 577,93 | 577,19 | 100 |
| 28 feb 2024 | 559,24 | 567,63 | 559,24 | 565,53 | 564,81 | 48 |
| 27 feb 2024 | 550,02 | 556,82 | 550,02 | 556,69 | 555,98 | 4.542 |
| 26 feb 2024 | 549,07 | 555,07 | 548,44 | 555,07 | 554,36 | 134 |
| 23 feb 2024 | 549,83 | 550,48 | 547,44 | 548,66 | 547,96 | 163 |
| 22 feb 2024 | 543,28 | 547,74 | 542,95 | 547,73 | 547,03 | 77 |
| 21 feb 2024 | 535,34 | 535,34 | 530,55 | 532,70 | 532,02 | 39 |
| 20 feb 2024 | 535,14 | 538,95 | 528,21 | 531,05 | 530,37 | 207 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 535,64 | 549,75 | 534,34 | 541,20 | 540,51 | 95 |
| 15 feb 2024 | 538,65 | 543,32 | 531,18 | 534,11 | 533,43 | 78 |
| 14 feb 2024 | 539,06 | 544,30 | 528,00 | 535,85 | 535,16 | 398 |
| 13 feb 2024 | 522,60 | 528,96 | 518,46 | 528,03 | 527,35 | 101 |
| 12 feb 2024 | 531,97 | 540,90 | 525,00 | 540,84 | 540,15 | 166 |
| 09 feb 2024 | 529,40 | 529,40 | 522,95 | 524,81 | 524,14 | 99 |
| 08 feb 2024 | 522,57 | 526,17 | 522,02 | 525,81 | 525,14 | 134 |
| 07 feb 2024 | 517,37 | 526,33 | 517,37 | 525,21 | 524,54 | 13 |
| 06 feb 2024 | 509,62 | 512,85 | 509,01 | 512,85 | 512,19 | 180 |
| 05 feb 2024 | 518,05 | 518,13 | 506,94 | 506,94 | 506,29 | 146 |
| 02 feb 2024 | 509,24 | 515,07 | 508,32 | 513,61 | 512,96 | 79 |
| 01 feb 2024 | 514,50 | 514,50 | 497,98 | 503,26 | 502,62 | 1.892 |
| 31 gen 2024 | 514,19 | 517,98 | 510,00 | 511,31 | 510,66 | 266 |
| 30 gen 2024 | 514,53 | 519,69 | 511,16 | 519,19 | 518,53 | 103 |
| 29 gen 2024 | 499,87 | 507,28 | 499,87 | 507,28 | 506,64 | 52 |
| 26 gen 2024 | 507,47 | 507,47 | 502,14 | 502,14 | 501,50 | 7 |
| 25 gen 2024 | 499,88 | 504,97 | 495,22 | 502,84 | 502,20 | 114 |
| 24 gen 2024 | 506,53 | 506,53 | 498,36 | 500,51 | 499,87 | 107 |
| 23 gen 2024 | 508,04 | 508,04 | 497,41 | 498,75 | 498,11 | 203 |
| 22 gen 2024 | 512,38 | 512,38 | 505,20 | 507,05 | 506,40 | 21 |
| 19 gen 2024 | 508,65 | 508,65 | 498,98 | 503,83 | 503,18 | 64 |
| 18 gen 2024 | 496,48 | 501,98 | 495,89 | 499,28 | 498,64 | 2.240 |
| 17 gen 2024 | 495,37 | 495,37 | 490,33 | 490,79 | 490,16 | 1 |
| 16 gen 2024 | 495,88 | 497,41 | 492,25 | 492,25 | 491,62 | 10.839 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 501,37 | 501,37 | 497,15 | 498,62 | 497,98 | 34 |
| 11 gen 2024 | 503,21 | 503,21 | 492,93 | 494,43 | 493,80 | 10 |
| 10 gen 2024 | 499,84 | 499,84 | 497,08 | 498,91 | 498,27 | 15 |
| 09 gen 2024 | 490,28 | 494,92 | 490,14 | 494,92 | 494,29 | 23 |
| 08 gen 2024 | 486,00 | 486,00 | 486,00 | 486,00 | 485,38 | 5 |
| 05 gen 2024 | 486,07 | 488,94 | 486,07 | 486,40 | 485,78 | 2.149 |
| 04 gen 2024 | 487,87 | 487,87 | 487,57 | 487,57 | 486,94 | 35 |
| 03 gen 2024 | 482,54 | 487,51 | 481,24 | 483,55 | 482,93 | 42 |
| 02 gen 2024 | 492,11 | 496,04 | 492,11 | 492,72 | 492,09 | 27 |
| 29 dic 2023 | 497,95 | 500,78 | 497,56 | 498,77 | 498,13 | 1 |
| 28 dic 2023 | 488,01 | 500,05 | 486,39 | 499,53 | 498,89 | 11 |
| 27 dic 2023 | 499,11 | 499,11 | 498,63 | 498,63 | 497,99 | 7 |
| 22 dic 2023 | 492,03 | 495,20 | 492,03 | 495,20 | 494,57 | 2 |
| 21 dic 2023 | 491,65 | 491,65 | 491,65 | 491,65 | 491,02 | 1 |
| 20 dic 2023 | 491,45 | 492,76 | 488,22 | 491,83 | 491,20 | 120 |
| 19 dic 2023 | 496,25 | 496,25 | 492,66 | 492,66 | 492,03 | 44 |
| 18 dic 2023 | 493,24 | 495,37 | 484,79 | 487,05 | 486,43 | 19 |
| 15 dic 2023 | 494,97 | 498,97 | 494,14 | 494,14 | 493,51 | 52 |
| 14 dic 2023 | 487,81 | 495,00 | 486,01 | 488,43 | 487,80 | 6.708 |
| 13 dic 2023 | 479,01 | 482,32 | 479,01 | 480,97 | 480,35 | 27 |
| 12 dic 2023 | 478,44 | 480,76 | 476,96 | 480,28 | 479,67 | 30 |
| *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.