Yahoo

Mail

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
59.109,68
-658,98(-1,10%)

Uponor Oyj (0KI5.L)

LSE - LSE Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

14,20

+0,30

(+2,15%)

Alla chiusura: 05:57PM BST

Periodo di tempo:

27 apr 2023 - 27 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 apr 2024	28,55	28,55	28,55	28,55	28,55	-
25 apr 2024	28,50	28,50	28,50	28,50	28,50	-
24 apr 2024	28,50	28,50	28,50	28,50	28,50	-
23 apr 2024	28,55	28,55	28,55	28,55	28,55	-
22 apr 2024	28,45	28,45	28,45	28,45	28,45	-
19 apr 2024	28,50	28,50	28,50	28,50	28,50	-
18 apr 2024	28,50	28,50	28,50	28,50	28,50	5
17 apr 2024	28,55	28,55	28,55	28,55	28,55	-
16 apr 2024	28,50	28,50	28,50	28,50	28,50	-
15 apr 2024	28,55	28,55	28,55	28,55	28,55	-
12 apr 2024	28,50	28,50	28,50	28,50	28,50	-
11 apr 2024	28,50	28,50	28,50	28,50	28,50	-
10 apr 2024	28,50	28,55	28,55	28,55	28,55	17
09 apr 2024	28,50	28,50	28,50	28,50	28,50	-
08 apr 2024	28,55	28,55	28,55	28,55	28,55	26
05 apr 2024	28,50	28,50	28,50	28,50	28,50	-
04 apr 2024	28,50	28,50	28,50	28,50	28,50	-
03 apr 2024	28,50	28,50	28,50	28,50	28,50	-
02 apr 2024	28,45	28,50	28,50	28,50	28,50	263
28 mar 2024	28,41	28,54	28,54	28,54	28,54	10
27 mar 2024	28,45	28,52	28,44	28,44	28,44	82
26 mar 2024	28,43	28,52	28,52	28,52	28,52	10
25 mar 2024	28,45	28,45	28,45	28,45	28,45	-
22 mar 2024	28,47	28,47	28,47	28,47	28,47	-
21 mar 2024	28,47	28,47	28,47	28,47	28,47	-
20 mar 2024	28,45	28,45	28,45	28,45	28,45	-
19 mar 2024	28,26	28,48	28,44	28,44	28,44	204
18 mar 2024	28,41	28,44	28,42	28,42	28,42	62
15 mar 2024	28,45	28,42	28,42	28,42	28,42	11
14 mar 2024	28,43	28,42	28,40	28,42	28,42	10
13 mar 2024	28,43	28,42	28,42	28,42	28,42	30
12 mar 2024	28,43	28,43	28,43	28,43	28,43	-
11 mar 2024	28,38	28,38	28,38	28,38	28,38	-
08 mar 2024	28,41	28,41	28,41	28,41	28,41	-
07 mar 2024	28,38	28,38	28,38	28,38	28,38	-
06 mar 2024	28,38	28,38	28,38	28,38	28,38	-
05 mar 2024	28,30	28,30	28,30	28,30	28,30	-
04 mar 2024	28,24	28,34	28,34	28,34	28,34	54
01 mar 2024	28,38	28,40	28,40	28,40	28,40	32
29 feb 2024	28,26	28,36	28,34	28,36	28,36	129
28 feb 2024	28,41	28,38	28,34	28,38	28,38	33
27 feb 2024	28,41	28,46	28,32	28,37	28,37	74
26 feb 2024	28,30	28,30	28,30	28,30	28,30	-
23 feb 2024	28,32	28,36	28,32	28,32	28,32	18
22 feb 2024	28,30	28,36	28,30	28,30	28,30	31
21 feb 2024	28,24	28,36	28,36	28,36	28,36	26
20 feb 2024	28,30	28,40	28,40	28,40	28,40	11
19 feb 2024	28,18	28,38	28,38	28,38	28,38	12
16 feb 2024	28,20	28,20	28,20	28,20	28,20	-
15 feb 2024	28,28	28,38	28,32	28,34	28,34	127
14 feb 2024	28,16	28,36	28,36	28,36	28,36	17
13 feb 2024	28,36	28,24	28,24	28,24	28,24	5
12 feb 2024	28,38	28,42	28,38	28,38	28,38	47
09 feb 2024	28,36	28,44	28,44	28,44	28,44	13
08 feb 2024	28,38	28,40	28,40	28,40	28,40	13
07 feb 2024	28,32	28,36	28,34	28,36	28,36	76
06 feb 2024	28,26	28,36	28,36	28,36	28,36	13
05 feb 2024	28,28	28,36	28,36	28,36	28,36	13
02 feb 2024	28,24	28,26	28,26	28,24	28,24	70
01 feb 2024	28,26	28,26	28,26	28,26	28,26	-
31 gen 2024	28,24	28,24	28,24	28,24	28,24	-
30 gen 2024	28,14	28,14	28,14	28,14	28,14	-
29 gen 2024	28,12	28,20	28,16	28,18	28,18	71
26 gen 2024	28,14	28,20	28,20	28,20	28,20	8
25 gen 2024	28,22	28,24	28,24	28,24	28,24	12
24 gen 2024	-	-	-	-	-	-
23 gen 2024	-	-	-	-	-	-
22 gen 2024	28,06	28,18	28,18	28,18	28,18	54
19 gen 2024	27,97	28,16	28,12	28,12	28,12	215
18 gen 2024	28,12	28,12	28,12	28,12	28,12	220
17 gen 2024	28,16	28,18	28,14	28,14	28,14	154
16 gen 2024	28,12	28,16	28,14	28,14	28,14	45
15 gen 2024	28,10	28,20	28,12	28,14	28,14	569
12 gen 2024	28,08	28,14	28,12	28,12	28,12	104
11 gen 2024	28,12	28,12	28,10	28,10	28,10	439
10 gen 2024	28,06	28,08	28,08	28,08	28,08	490
09 gen 2024	28,06	28,14	28,10	28,10	28,10	1.004
08 gen 2024	28,02	28,02	28,02	28,02	28,02	-
05 gen 2024	27,97	28,08	27,98	27,98	27,98	182
04 gen 2024	28,02	28,08	28,04	28,04	28,04	1.061
03 gen 2024	28,08	28,10	28,04	28,04	28,04	513
02 gen 2024	28,08	28,20	28,14	28,14	28,14	40
29 dic 2023	28,16	28,22	28,14	28,14	28,14	184
28 dic 2023	28,41	28,48	28,16	28,32	28,32	768
27 dic 2023	28,18	28,26	28,18	28,20	28,20	114
22 dic 2023	28,26	28,30	28,30	28,30	28,30	1
21 dic 2023	28,55	28,46	28,24	28,46	28,46	333
20 dic 2023	28,20	28,50	28,48	28,48	28,48	127
19 dic 2023	28,18	28,34	28,16	28,16	28,16	371
18 dic 2023	28,55	28,48	28,32	28,32	28,32	337
15 dic 2023	28,12	28,26	28,10	28,10	28,10	954
14 dic 2023	28,22	28,37	28,14	28,17	28,17	483
13 dic 2023	28,22	28,46	28,16	28,16	28,16	870
12 dic 2023	28,32	28,50	28,26	28,41	28,41	860
11 dic 2023	28,41	28,36	28,14	28,14	28,14	237
08 dic 2023	28,61	28,38	28,34	28,36	28,36	433
07 dic 2023	28,63	28,48	28,06	28,26	28,26	2.342
06 dic 2023	-	-	-	-	-	-
05 dic 2023	28,84	29,28	28,38	28,96	28,96	811
04 dic 2023	28,77	28,82	28,50	28,82	28,82	1.441
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...

FTSE MIB34.249,77+310,02(+0,91%)

Dow Jones38.239,66+153,86(+0,40%)

Nasdaq 15.927,90+316,14(+2,03%)

Nikkei 22537.934,76+306,28(+0,81%)

Petrolio83,66+0,09(+0,11%)

Bitcoin EUR59.109,68-658,98(-1,10%)

Uponor Oyj (0KI5.L)

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
59.109,68
-658,98(-1,10%)