Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.988,42 +213,04 (+0,56%) Nasdaq
15.354,63 -246,87 (-1,58%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,30 +0,57 (+0,69%) Bitcoin EUR
60.469,69 +1.611,10 (+2,74%)
The Mosaic Company (0K3B.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:38PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 30,35 | 31,05 | 30,29 | 30,86 | 30,86 | 2.229 |
| 18 apr 2024 | 30,53 | 30,84 | 30,49 | 30,50 | 30,50 | 1.371 |
| 17 apr 2024 | 30,62 | 30,94 | 30,53 | 30,60 | 30,60 | 1.735 |
| 16 apr 2024 | 30,62 | 30,86 | 30,42 | 30,72 | 30,72 | 1.689 |
| 15 apr 2024 | 31,57 | 31,57 | 30,82 | 30,87 | 30,87 | 1.876 |
| 12 apr 2024 | 31,99 | 31,99 | 30,92 | 30,98 | 30,98 | 2.703 |
| 11 apr 2024 | 32,59 | 32,59 | 31,84 | 32,19 | 32,19 | 3.141 |
| 10 apr 2024 | 32,87 | 33,08 | 32,20 | 32,33 | 32,33 | 3.406 |
| 09 apr 2024 | 32,82 | 33,21 | 32,52 | 33,13 | 33,13 | 4.951 |
| 08 apr 2024 | 33,24 | 33,36 | 32,73 | 32,91 | 32,91 | 4.685 |
| 05 apr 2024 | 32,68 | 33,06 | 32,41 | 32,81 | 32,81 | 7.337 |
| 04 apr 2024 | 32,62 | 33,00 | 32,51 | 32,71 | 32,71 | 8.473 |
| 03 apr 2024 | 32,19 | 32,45 | 32,06 | 32,42 | 32,42 | 1.666 |
| 02 apr 2024 | 32,45 | 32,85 | 31,95 | 31,99 | 31,99 | 4.799 |
| 28 mar 2024 | 32,19 | 32,51 | 31,50 | 32,37 | 32,37 | 8.376 |
| 27 mar 2024 | 30,53 | 31,99 | 30,53 | 31,99 | 31,99 | 3.881 |
| 26 mar 2024 | 30,73 | 31,16 | 30,53 | 30,53 | 30,53 | 10.559 |
| 25 mar 2024 | 31,33 | 31,71 | 31,21 | 31,22 | 31,22 | 12.519 |
| 22 mar 2024 | 32,01 | 32,10 | 31,17 | 31,34 | 31,34 | 5.688 |
| 21 mar 2024 | 32,44 | 32,48 | 32,07 | 32,13 | 32,13 | 21.505 |
| 20 mar 2024 | 31,89 | 32,26 | 31,86 | 32,16 | 32,16 | 11.088 |
| 19 mar 2024 | 32,02 | 32,19 | 31,84 | 31,96 | 31,96 | 4.022 |
| 18 mar 2024 | 32,25 | 32,56 | 31,84 | 32,41 | 32,41 | 6.821 |
| 15 mar 2024 | 31,99 | 32,10 | 31,69 | 31,93 | 31,93 | 848 |
| 14 mar 2024 | 31,68 | 31,95 | 31,40 | 31,40 | 31,40 | 3.705 |
| 13 mar 2024 | 31,39 | 32,15 | 31,36 | 31,89 | 31,89 | 923 |
| 12 mar 2024 | 31,76 | 31,76 | 31,16 | 31,19 | 31,19 | 2.843 |
| 11 mar 2024 | 31,80 | 31,80 | 31,35 | 31,63 | 31,63 | 3.799 |
| 08 mar 2024 | 32,10 | 32,28 | 31,60 | 31,60 | 31,60 | 1.124 |
| 07 mar 2024 | 31,73 | 32,53 | 31,51 | 31,89 | 31,89 | 2.092 |
| 06 mar 2024 | 31,42 | 31,74 | 31,23 | 31,29 | 31,29 | 1.877 |
| 06 mar 2024 | 0.21 Dividendo | |||||
| 05 mar 2024 | 31,08 | 31,78 | 30,86 | 31,55 | 31,34 | 660 |
| 04 mar 2024 | 31,57 | 31,64 | 31,20 | 31,45 | 31,25 | 2.353 |
| 01 mar 2024 | 29,75 | 31,83 | 29,75 | 31,75 | 31,54 | 4.198 |
| 29 feb 2024 | 30,83 | 30,96 | 30,50 | 30,96 | 30,75 | 1.306 |
| 28 feb 2024 | 30,87 | 31,56 | 30,79 | 31,40 | 31,19 | 1.307 |
| 27 feb 2024 | 31,65 | 31,93 | 31,42 | 31,49 | 31,28 | 1.987 |
| 26 feb 2024 | 31,19 | 31,79 | 31,17 | 31,60 | 31,39 | 3.375 |
| 23 feb 2024 | 32,06 | 32,06 | 31,38 | 31,73 | 31,52 | 7.224 |
| 22 feb 2024 | 30,55 | 32,47 | 30,55 | 32,08 | 31,87 | 9.946 |
| 21 feb 2024 | 30,93 | 30,93 | 29,93 | 30,40 | 30,20 | 2.172 |
| 20 feb 2024 | 30,19 | 30,37 | 30,04 | 30,16 | 29,95 | 2.625 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 30,14 | 30,50 | 29,85 | 30,50 | 30,30 | 3.653 |
| 15 feb 2024 | 29,43 | 30,54 | 29,43 | 30,40 | 30,20 | 18.154 |
| 14 feb 2024 | 29,64 | 29,78 | 29,26 | 29,28 | 29,09 | 3.733 |
| 13 feb 2024 | 30,50 | 30,50 | 29,45 | 29,45 | 29,25 | 1.394 |
| 12 feb 2024 | 30,15 | 30,79 | 30,04 | 30,77 | 30,56 | 5.540 |
| 09 feb 2024 | 30,05 | 30,42 | 30,01 | 30,16 | 29,95 | 3.339 |
| 08 feb 2024 | 30,31 | 30,31 | 29,89 | 30,05 | 29,85 | 2.870 |
| 07 feb 2024 | 30,36 | 30,59 | 29,86 | 29,94 | 29,74 | 16.590 |
| 06 feb 2024 | 29,90 | 30,53 | 29,77 | 30,45 | 30,25 | 1.828 |
| 05 feb 2024 | 30,44 | 30,44 | 30,11 | 30,21 | 30,01 | 1.488 |
| 02 feb 2024 | 30,64 | 30,84 | 30,27 | 30,84 | 30,64 | 3.771 |
| 01 feb 2024 | 31,25 | 31,32 | 30,56 | 31,12 | 30,91 | 3.463 |
| 31 gen 2024 | 31,67 | 31,67 | 31,20 | 31,20 | 30,99 | 6.788 |
| 30 gen 2024 | 33,39 | 33,40 | 31,62 | 31,82 | 31,61 | 1.432 |
| 29 gen 2024 | 32,23 | 32,23 | 31,78 | 31,83 | 31,62 | 2.963 |
| 26 gen 2024 | 32,26 | 32,28 | 31,98 | 32,18 | 31,96 | 4.679 |
| 25 gen 2024 | 32,28 | 32,35 | 31,74 | 31,90 | 31,69 | 1.118 |
| 24 gen 2024 | 32,32 | 32,33 | 31,84 | 31,84 | 31,63 | 3.128 |
| 23 gen 2024 | 32,46 | 32,94 | 32,25 | 32,45 | 32,23 | 9.903 |
| 22 gen 2024 | 31,74 | 32,21 | 31,66 | 31,99 | 31,78 | 5.977 |
| 19 gen 2024 | 32,24 | 32,24 | 31,57 | 31,57 | 31,36 | 2.749 |
| 18 gen 2024 | 31,71 | 31,72 | 31,35 | 31,54 | 31,33 | 3.373 |
| 17 gen 2024 | 31,81 | 32,04 | 31,37 | 31,48 | 31,27 | 2.143 |
| 16 gen 2024 | 32,41 | 32,50 | 31,96 | 32,14 | 31,93 | 4.170 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 33,67 | 33,69 | 32,44 | 32,82 | 32,60 | 2.555 |
| 11 gen 2024 | 33,63 | 33,76 | 33,20 | 33,60 | 33,38 | 876 |
| 10 gen 2024 | 33,86 | 34,02 | 33,44 | 33,67 | 33,45 | 2.386 |
| 09 gen 2024 | 35,20 | 35,29 | 34,27 | 34,46 | 34,23 | 3.315 |
| 08 gen 2024 | 35,01 | 35,38 | 34,53 | 35,33 | 35,09 | 9.699 |
| 05 gen 2024 | 35,72 | 35,90 | 35,44 | 35,53 | 35,29 | 25.283 |
| 04 gen 2024 | 36,68 | 36,68 | 35,74 | 35,74 | 35,50 | 1.935 |
| 03 gen 2024 | 36,12 | 37,02 | 35,80 | 36,87 | 36,62 | 2.458 |
| 02 gen 2024 | 35,87 | 36,96 | 35,65 | 36,69 | 36,44 | 5.959 |
| 29 dic 2023 | 35,92 | 36,05 | 35,49 | 35,56 | 35,32 | 1.335 |
| 28 dic 2023 | 36,55 | 36,67 | 36,20 | 36,28 | 36,04 | 1.420 |
| 27 dic 2023 | 36,35 | 36,60 | 36,33 | 36,38 | 36,14 | 3.888 |
| 22 dic 2023 | 36,63 | 36,67 | 36,19 | 36,39 | 36,15 | 1.598 |
| 21 dic 2023 | 36,16 | 36,35 | 35,68 | 36,13 | 35,89 | 2.790 |
| 20 dic 2023 | 37,57 | 37,59 | 36,63 | 36,90 | 36,65 | 8.043 |
| 19 dic 2023 | 37,43 | 38,24 | 37,36 | 38,06 | 37,81 | 3.970 |
| 18 dic 2023 | 37,48 | 37,62 | 37,02 | 37,29 | 37,04 | 5.609 |
| 15 dic 2023 | 36,91 | 36,91 | 36,23 | 36,23 | 35,99 | 842 |
| 14 dic 2023 | 37,41 | 38,03 | 37,41 | 37,46 | 37,21 | 5.612 |
| 13 dic 2023 | 34,61 | 35,26 | 34,58 | 35,12 | 34,89 | 7.300 |
| 12 dic 2023 | 35,16 | 35,73 | 34,73 | 35,00 | 34,77 | 1.076 |
| 11 dic 2023 | 35,43 | 35,94 | 35,25 | 35,76 | 35,52 | 7.720 |
| 08 dic 2023 | 36,00 | 36,15 | 35,33 | 35,63 | 35,39 | 2.872 |
| 07 dic 2023 | 35,52 | 36,40 | 35,49 | 35,98 | 35,74 | 6.161 |
| 06 dic 2023 | 35,29 | 35,73 | 35,09 | 35,39 | 35,15 | 4.401 |
| 06 dic 2023 | 0.2 Dividendo | |||||
| 05 dic 2023 | 36,11 | 36,12 | 35,11 | 35,29 | 34,86 | 5.976 |
| 04 dic 2023 | 36,45 | 36,91 | 36,03 | 36,11 | 35,67 | 4.307 |
| 01 dic 2023 | 35,97 | 37,10 | 35,97 | 36,76 | 36,31 | 6.265 |
| 30 nov 2023 | 36,06 | 36,51 | 35,70 | 35,89 | 35,45 | 477 |
| 29 nov 2023 | 36,50 | 36,72 | 36,12 | 36,52 | 36,07 | 978 |
| *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.