Italia markets open in 7 hours 44 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
54.084,67 -2.282,05 (-4,05%) CMC Crypto 200
1.270,51 -68,55 (-5,12%)
Tessenderlo Group NV (0KCP.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:17PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 24,05 | 24,10 | 24,10 | 24,10 | 24,10 | 981 |
| 29 apr 2024 | 23,73 | 24,10 | 23,90 | 24,10 | 24,10 | 557 |
| 26 apr 2024 | 23,63 | 23,80 | 23,70 | 23,76 | 23,76 | 1.840 |
| 25 apr 2024 | 23,58 | 23,70 | 23,60 | 23,68 | 23,68 | 1.787 |
| 24 apr 2024 | 23,67 | 23,75 | 23,70 | 23,70 | 23,70 | 1.365 |
| 23 apr 2024 | 23,73 | 23,85 | 23,70 | 23,73 | 23,73 | 1.845 |
| 22 apr 2024 | 23,48 | 23,75 | 23,71 | 23,71 | 23,71 | 934 |
| 19 apr 2024 | 23,48 | 23,58 | 23,50 | 23,58 | 23,58 | 1.031 |
| 18 apr 2024 | 23,52 | 23,80 | 23,64 | 23,64 | 23,64 | 1.750 |
| 17 apr 2024 | 23,67 | 23,80 | 23,55 | 23,61 | 23,61 | 3.945 |
| 16 apr 2024 | 23,77 | 23,80 | 23,60 | 23,75 | 23,75 | 3.268 |
| 15 apr 2024 | 24,15 | 24,25 | 23,75 | 23,91 | 23,91 | 3.703 |
| 12 apr 2024 | 24,15 | 24,33 | 24,15 | 24,25 | 24,25 | 4.805 |
| 11 apr 2024 | 24,40 | 24,35 | 24,15 | 24,25 | 24,25 | 4.133 |
| 10 apr 2024 | 24,60 | 24,50 | 24,20 | 24,28 | 24,28 | 3.213 |
| 09 apr 2024 | 24,55 | 24,70 | 24,40 | 24,70 | 24,70 | 1.082 |
| 08 apr 2024 | 24,40 | 24,50 | 24,45 | 24,49 | 24,49 | 744 |
| 05 apr 2024 | 24,45 | 24,55 | 24,30 | 24,46 | 24,46 | 2.103 |
| 04 apr 2024 | 24,90 | 24,70 | 24,50 | 24,65 | 24,65 | 1.756 |
| 03 apr 2024 | 24,25 | 24,95 | 24,40 | 24,71 | 24,71 | 3.352 |
| 02 apr 2024 | 24,20 | 24,25 | 23,60 | 24,00 | 24,00 | 3.996 |
| 28 mar 2024 | 24,45 | 24,70 | 24,25 | 24,39 | 24,39 | 2.907 |
| 27 mar 2024 | 24,50 | 24,45 | 23,45 | 23,93 | 23,93 | 15.092 |
| 26 mar 2024 | 26,25 | 26,65 | 26,00 | 26,35 | 26,35 | 2.928 |
| 25 mar 2024 | 25,58 | 26,15 | 25,60 | 25,60 | 25,60 | 881 |
| 22 mar 2024 | 26,00 | 25,77 | 25,75 | 25,77 | 25,77 | 449 |
| 21 mar 2024 | 25,67 | 25,90 | 25,70 | 25,79 | 25,79 | 447 |
| 20 mar 2024 | 25,23 | 25,50 | 25,40 | 25,50 | 25,50 | 1.147 |
| 19 mar 2024 | 25,13 | 25,10 | 25,04 | 25,10 | 25,10 | 921 |
| 18 mar 2024 | 25,17 | 25,40 | 25,25 | 25,25 | 25,25 | 973 |
| 15 mar 2024 | 25,23 | 25,25 | 25,25 | 25,25 | 25,25 | 353 |
| 14 mar 2024 | 25,27 | 25,35 | 25,10 | 25,10 | 25,10 | 333 |
| 13 mar 2024 | 25,02 | 25,23 | 25,11 | 25,11 | 25,11 | 732 |
| 12 mar 2024 | 25,42 | 25,25 | 25,25 | 25,25 | 25,25 | 248 |
| 11 mar 2024 | 24,90 | 25,45 | 24,80 | 24,80 | 24,80 | 2.731 |
| 08 mar 2024 | 24,80 | 25,00 | 24,95 | 24,95 | 24,95 | 1.635 |
| 07 mar 2024 | 24,65 | 24,87 | 24,80 | 24,87 | 24,87 | 719 |
| 06 mar 2024 | 24,20 | 24,65 | 24,20 | 24,59 | 24,59 | 736 |
| 05 mar 2024 | 24,30 | 24,45 | 24,20 | 24,45 | 24,45 | 353 |
| 04 mar 2024 | 24,75 | 24,80 | 24,40 | 24,50 | 24,50 | 900 |
| 01 mar 2024 | 24,90 | 24,95 | 24,86 | 24,87 | 24,87 | 663 |
| 29 feb 2024 | 24,90 | 24,68 | 24,65 | 24,68 | 24,68 | 1.478 |
| 28 feb 2024 | 25,17 | 25,05 | 24,90 | 25,02 | 25,02 | 1.605 |
| 27 feb 2024 | 25,13 | 25,20 | 25,10 | 25,12 | 25,12 | 1.285 |
| 26 feb 2024 | 25,63 | 25,25 | 25,15 | 25,15 | 25,15 | 1.494 |
| 23 feb 2024 | 25,58 | 25,85 | 25,65 | 25,73 | 25,73 | 1.309 |
| 22 feb 2024 | 25,83 | 25,80 | 25,65 | 25,65 | 25,65 | 1.416 |
| 21 feb 2024 | 25,48 | 25,75 | 25,55 | 25,66 | 25,66 | 1.091 |
| 20 feb 2024 | 25,58 | 25,60 | 25,50 | 25,56 | 25,56 | 2.280 |
| 19 feb 2024 | 26,10 | 25,90 | 25,65 | 25,68 | 25,68 | 1.653 |
| 16 feb 2024 | 25,67 | 26,10 | 25,97 | 25,97 | 25,97 | 870 |
| 15 feb 2024 | 25,73 | 25,90 | 25,75 | 25,90 | 25,90 | 1.767 |
| 14 feb 2024 | 25,48 | 25,70 | 25,35 | 25,64 | 25,64 | 14.028 |
| 13 feb 2024 | 26,20 | 26,05 | 25,40 | 26,05 | 26,05 | 1.360 |
| 12 feb 2024 | 26,00 | 26,25 | 26,15 | 26,22 | 26,22 | 2.191 |
| 09 feb 2024 | 26,50 | 26,45 | 26,10 | 26,21 | 26,21 | 1.321 |
| 08 feb 2024 | 26,50 | 26,51 | 26,50 | 26,50 | 26,50 | 1.666 |
| 07 feb 2024 | 26,30 | 26,60 | 26,50 | 26,50 | 26,50 | 305 |
| 06 feb 2024 | 26,25 | 26,60 | 26,45 | 26,55 | 26,55 | 675 |
| 05 feb 2024 | 26,50 | 26,60 | 26,25 | 26,50 | 26,50 | 2.054 |
| 02 feb 2024 | 26,85 | 26,70 | 26,45 | 26,45 | 26,45 | 30 |
| 01 feb 2024 | 26,50 | 26,58 | 26,35 | 26,35 | 26,35 | 14.382 |
| 31 gen 2024 | 26,40 | 26,55 | 26,40 | 26,49 | 26,49 | 2.416 |
| 30 gen 2024 | 26,10 | 26,45 | 26,30 | 26,45 | 26,45 | 2.194 |
| 29 gen 2024 | 26,00 | 26,25 | 26,15 | 26,19 | 26,19 | 1.249 |
| 26 gen 2024 | 26,15 | 26,55 | 26,33 | 26,41 | 26,41 | 1.764 |
| 25 gen 2024 | 26,65 | 26,75 | 26,30 | 26,45 | 26,45 | 2.619 |
| 24 gen 2024 | 26,40 | 26,65 | 26,35 | 26,45 | 26,45 | 1.975 |
| 23 gen 2024 | 25,83 | 26,40 | 25,65 | 26,40 | 26,40 | 2.480 |
| 22 gen 2024 | 26,70 | 26,43 | 25,95 | 26,05 | 26,05 | 1.297 |
| 19 gen 2024 | 27,27 | 27,29 | 26,70 | 26,70 | 26,70 | 3.068 |
| 18 gen 2024 | 27,58 | 27,45 | 27,30 | 27,43 | 27,43 | 2.081 |
| 17 gen 2024 | 27,58 | 27,60 | 27,48 | 27,48 | 27,48 | 1.439 |
| 16 gen 2024 | 27,88 | 27,85 | 27,64 | 27,67 | 27,67 | 3.266 |
| 15 gen 2024 | 27,58 | 27,85 | 27,70 | 27,78 | 27,78 | 796 |
| 12 gen 2024 | 27,73 | 28,05 | 27,75 | 27,93 | 27,93 | 2.034 |
| 11 gen 2024 | 27,73 | 28,05 | 27,80 | 27,90 | 27,90 | 2.766 |
| 10 gen 2024 | 27,83 | 28,15 | 27,80 | 27,95 | 27,95 | 1.179 |
| 09 gen 2024 | 27,73 | 28,05 | 27,75 | 27,90 | 27,90 | 2.269 |
| 08 gen 2024 | 27,77 | 28,05 | 27,80 | 27,93 | 27,93 | 2.013 |
| 05 gen 2024 | 28,00 | 28,10 | 27,85 | 27,90 | 27,90 | 1.302 |
| 04 gen 2024 | 27,48 | 28,15 | 27,65 | 27,99 | 27,99 | 961 |
| 03 gen 2024 | 28,05 | 28,00 | 27,75 | 27,81 | 27,81 | 1.761 |
| 02 gen 2024 | 28,15 | 28,40 | 28,10 | 28,20 | 28,20 | 2.803 |
| 29 dic 2023 | 28,10 | 28,35 | 28,25 | 28,30 | 28,30 | 6.870 |
| 28 dic 2023 | 28,25 | 28,45 | 28,30 | 28,45 | 28,45 | 2.574 |
| 27 dic 2023 | 28,00 | 28,55 | 28,10 | 28,50 | 28,50 | 1.928 |
| 22 dic 2023 | 28,25 | 28,25 | 28,10 | 28,25 | 28,25 | 2.042 |
| 21 dic 2023 | 28,30 | 28,50 | 28,15 | 28,35 | 28,35 | 2.747 |
| 20 dic 2023 | 27,88 | 28,60 | 28,35 | 28,50 | 28,50 | 1.523 |
| 19 dic 2023 | 27,83 | 28,70 | 28,30 | 28,40 | 28,40 | 2.970 |
| 18 dic 2023 | 27,63 | 28,40 | 27,85 | 28,35 | 28,35 | 4.389 |
| 15 dic 2023 | 28,20 | 28,70 | 28,15 | 28,15 | 28,15 | 6.684 |
| 14 dic 2023 | 28,00 | 28,35 | 27,95 | 28,30 | 28,30 | 1.280 |
| 13 dic 2023 | 27,73 | 28,00 | 27,70 | 27,80 | 27,80 | 7.035 |
| 12 dic 2023 | 27,77 | 28,00 | 27,80 | 27,97 | 27,97 | 3.611 |
| 11 dic 2023 | 28,20 | 28,25 | 28,05 | 28,05 | 28,05 | 2.872 |
| 08 dic 2023 | 27,67 | 28,35 | 27,95 | 28,01 | 28,01 | 5.958 |
| 07 dic 2023 | 27,73 | 27,95 | 27,71 | 27,90 | 27,90 | 2.147 |
| 06 dic 2023 | 27,88 | 28,10 | 27,75 | 27,94 | 27,94 | 2.619 |
| *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.