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
58.724,90 -720,34 (-1,21%)
Tomra Systems ASA (0KV7.L)
LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 05:59PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 137,20 | 144,10 | 134,20 | 140,41 | 140,41 | 216.108 |
| 26 apr 2024 | 1.95 Dividendo | |||||
| 25 apr 2024 | 151,10 | 151,10 | 146,70 | 148,76 | 146,81 | 57.494 |
| 24 apr 2024 | 150,80 | 153,60 | 148,50 | 148,50 | 146,55 | 40.284 |
| 23 apr 2024 | 148,00 | 149,80 | 147,00 | 147,99 | 146,05 | 61.219 |
| 22 apr 2024 | 150,60 | 150,90 | 144,90 | 147,25 | 145,32 | 62.627 |
| 19 apr 2024 | 144,30 | 149,60 | 144,00 | 149,05 | 147,09 | 33.271 |
| 18 apr 2024 | 148,40 | 148,40 | 143,00 | 145,47 | 143,56 | 39.599 |
| 17 apr 2024 | 149,90 | 150,09 | 146,40 | 148,45 | 146,50 | 75.863 |
| 16 apr 2024 | 145,90 | 148,70 | 144,30 | 146,74 | 144,82 | 74.879 |
| 15 apr 2024 | 146,20 | 150,00 | 145,60 | 148,43 | 146,49 | 81.965 |
| 12 apr 2024 | 148,30 | 150,30 | 146,70 | 147,12 | 145,19 | 1.427.190 |
| 11 apr 2024 | 148,10 | 149,70 | 146,00 | 146,71 | 144,78 | 70.363 |
| 10 apr 2024 | 149,40 | 150,80 | 146,10 | 149,05 | 147,10 | 46.131 |
| 09 apr 2024 | 151,80 | 152,32 | 146,30 | 148,99 | 147,04 | 62.278 |
| 08 apr 2024 | 159,00 | 159,00 | 153,90 | 155,85 | 153,80 | 96.573 |
| 05 apr 2024 | 155,90 | 159,40 | 151,40 | 157,06 | 155,00 | 64.586 |
| 04 apr 2024 | 157,00 | 158,80 | 153,10 | 157,19 | 155,13 | 56.948 |
| 03 apr 2024 | 162,30 | 163,40 | 154,93 | 158,17 | 156,10 | 143.758 |
| 02 apr 2024 | 165,80 | 172,60 | 164,40 | 169,54 | 167,32 | 167.011 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 171,55 | 171,55 | 166,35 | 169,22 | 167,00 | 236.766 |
| 26 mar 2024 | 170,50 | 171,35 | 168,10 | 170,51 | 168,28 | 186.413 |
| 25 mar 2024 | 168,70 | 171,00 | 165,60 | 169,45 | 167,23 | 133.315 |
| 22 mar 2024 | 160,90 | 169,90 | 160,25 | 167,62 | 165,42 | 165.105 |
| 21 mar 2024 | 158,40 | 163,00 | 153,95 | 160,87 | 158,76 | 64.012 |
| 20 mar 2024 | 157,00 | 158,05 | 154,90 | 155,04 | 153,01 | 34.777 |
| 19 mar 2024 | 153,50 | 157,80 | 153,25 | 156,10 | 154,05 | 181.321 |
| 18 mar 2024 | 158,55 | 160,70 | 155,00 | 155,41 | 153,38 | 47.351 |
| 15 mar 2024 | 158,40 | 161,75 | 158,40 | 160,00 | 157,91 | 43.103 |
| 14 mar 2024 | 159,45 | 161,90 | 157,60 | 160,04 | 157,95 | 213.001 |
| 13 mar 2024 | 156,65 | 160,85 | 150,35 | 160,46 | 158,36 | 217.883 |
| 12 mar 2024 | 148,90 | 155,25 | 145,10 | 155,25 | 153,21 | 386.671 |
| 11 mar 2024 | 149,05 | 150,36 | 145,60 | 149,14 | 147,19 | 198.253 |
| 08 mar 2024 | 149,50 | 151,70 | 145,90 | 148,35 | 146,41 | 258.977 |
| 07 mar 2024 | 135,10 | 148,70 | 134,65 | 138,95 | 137,13 | 431.787 |
| 06 mar 2024 | 144,40 | 146,25 | 136,40 | 137,81 | 136,00 | 228.762 |
| 05 mar 2024 | 128,55 | 146,85 | 127,80 | 143,62 | 141,74 | 344.801 |
| 04 mar 2024 | 132,55 | 132,55 | 128,50 | 129,68 | 127,98 | 215.291 |
| 01 mar 2024 | 142,35 | 142,35 | 131,60 | 133,66 | 131,91 | 731.391 |
| 29 feb 2024 | 143,50 | 144,00 | 140,00 | 141,30 | 139,45 | 150.563 |
| 28 feb 2024 | 146,65 | 146,65 | 142,25 | 143,71 | 141,83 | 35.389 |
| 27 feb 2024 | 146,10 | 146,20 | 141,65 | 145,19 | 143,28 | 55.272 |
| 26 feb 2024 | 144,75 | 147,05 | 144,75 | 145,20 | 143,30 | 19.495 |
| 23 feb 2024 | 144,50 | 146,15 | 143,50 | 143,59 | 141,70 | 46.490 |
| 22 feb 2024 | 143,20 | 145,45 | 142,85 | 144,73 | 142,83 | 77.861 |
| 21 feb 2024 | 137,45 | 144,10 | 135,70 | 139,19 | 137,36 | 94.541 |
| 20 feb 2024 | 138,45 | 139,75 | 134,85 | 136,74 | 134,95 | 169.988 |
| 19 feb 2024 | 130,30 | 139,00 | 130,05 | 134,45 | 132,69 | 83.914 |
| 16 feb 2024 | 127,80 | 132,70 | 127,05 | 130,51 | 128,80 | 162.156 |
| 15 feb 2024 | 123,55 | 130,45 | 120,65 | 124,22 | 122,59 | 356.713 |
| 14 feb 2024 | 98,72 | 101,90 | 97,46 | 99,67 | 98,36 | 65.600 |
| 13 feb 2024 | 102,65 | 102,65 | 97,08 | 99,34 | 98,03 | 32.570 |
| 12 feb 2024 | 103,10 | 105,85 | 102,75 | 105,01 | 103,63 | 76.364 |
| 09 feb 2024 | 102,40 | 104,55 | 102,40 | 104,11 | 102,74 | 58.258 |
| 08 feb 2024 | 102,75 | 104,50 | 101,25 | 103,44 | 102,09 | 27.739 |
| 07 feb 2024 | 102,00 | 102,22 | 98,70 | 102,09 | 100,75 | 66.490 |
| 06 feb 2024 | 101,85 | 102,35 | 99,16 | 100,48 | 99,16 | 110.786 |
| 05 feb 2024 | 102,65 | 103,40 | 100,80 | 103,10 | 101,75 | 31.112 |
| 02 feb 2024 | 105,90 | 106,50 | 103,70 | 103,70 | 102,34 | 15.856 |
| 01 feb 2024 | 104,80 | 107,15 | 104,15 | 105,20 | 103,82 | 18.883 |
| 31 gen 2024 | 104,05 | 106,75 | 104,05 | 106,50 | 105,11 | 66.991 |
| 30 gen 2024 | 106,95 | 107,40 | 104,30 | 107,27 | 105,86 | 68.002 |
| 29 gen 2024 | 109,15 | 109,15 | 104,90 | 108,61 | 107,19 | 32.906 |
| 26 gen 2024 | 105,75 | 109,70 | 105,00 | 108,89 | 107,46 | 118.561 |
| 25 gen 2024 | 106,35 | 106,35 | 104,20 | 105,22 | 103,84 | 108.100 |
| 24 gen 2024 | 103,95 | 108,30 | 103,95 | 107,26 | 105,86 | 125.794 |
| 23 gen 2024 | 104,30 | 105,90 | 103,60 | 105,57 | 104,18 | 55.596 |
| 22 gen 2024 | 104,10 | 105,95 | 102,90 | 105,04 | 103,67 | 81.023 |
| 19 gen 2024 | 107,45 | 107,60 | 98,64 | 100,25 | 98,93 | 213.992 |
| 18 gen 2024 | 107,05 | 108,55 | 105,60 | 106,33 | 104,93 | 66.764 |
| 17 gen 2024 | 110,35 | 111,15 | 107,65 | 109,75 | 108,31 | 67.070 |
| 16 gen 2024 | 107,80 | 112,80 | 107,80 | 110,70 | 109,25 | 56.101 |
| 15 gen 2024 | 111,85 | 113,65 | 110,55 | 110,70 | 109,25 | 54.700 |
| 12 gen 2024 | 116,45 | 116,45 | 111,65 | 113,06 | 111,57 | 81.093 |
| 11 gen 2024 | 117,30 | 117,30 | 114,80 | 115,36 | 113,85 | 36.320 |
| 10 gen 2024 | 113,80 | 116,05 | 113,80 | 115,50 | 113,99 | 21.261 |
| 09 gen 2024 | 117,30 | 117,35 | 113,45 | 114,51 | 113,01 | 30.128 |
| 08 gen 2024 | 114,90 | 116,23 | 113,40 | 114,59 | 113,09 | 45.149 |
| 05 gen 2024 | 115,70 | 116,05 | 112,30 | 112,62 | 111,14 | 82.862 |
| 04 gen 2024 | 110,95 | 115,21 | 110,95 | 115,05 | 113,54 | 85.988 |
| 03 gen 2024 | 116,55 | 117,75 | 109,80 | 113,28 | 111,79 | 149.605 |
| 02 gen 2024 | 124,65 | 124,65 | 116,90 | 120,82 | 119,23 | 45.497 |
| 29 dic 2023 | 124,40 | 124,40 | 121,65 | 123,50 | 121,88 | 29.787 |
| 28 dic 2023 | 121,45 | 122,90 | 120,40 | 122,59 | 120,98 | 45.478 |
| 27 dic 2023 | 120,40 | 120,65 | 119,10 | 120,42 | 118,85 | 26.058 |
| 22 dic 2023 | 119,25 | 121,15 | 118,59 | 118,95 | 117,39 | 89.243 |
| 21 dic 2023 | 120,70 | 123,05 | 118,70 | 120,70 | 119,12 | 41.797 |
| 20 dic 2023 | 123,25 | 124,10 | 120,60 | 123,41 | 121,79 | 38.261 |
| 19 dic 2023 | 125,50 | 127,80 | 121,45 | 126,56 | 124,90 | 84.145 |
| 18 dic 2023 | 121,35 | 125,45 | 120,80 | 124,24 | 122,62 | 114.894 |
| 15 dic 2023 | 124,30 | 124,30 | 121,00 | 122,99 | 121,38 | 32.378 |
| 14 dic 2023 | 121,45 | 123,70 | 119,60 | 121,99 | 120,39 | 107.252 |
| 13 dic 2023 | 114,05 | 115,75 | 114,05 | 115,19 | 113,68 | 15.471 |
| 12 dic 2023 | 120,90 | 120,90 | 114,75 | 115,66 | 114,14 | 76.529 |
| 11 dic 2023 | 117,30 | 121,00 | 117,30 | 119,61 | 118,04 | 85.897 |
| 08 dic 2023 | 118,75 | 120,60 | 117,35 | 118,69 | 117,13 | 134.530 |
| 07 dic 2023 | 117,65 | 119,15 | 116,70 | 117,90 | 116,35 | 184.197 |
| 06 dic 2023 | 113,80 | 118,25 | 112,30 | 115,54 | 114,03 | 95.682 |
| 05 dic 2023 | 114,30 | 114,30 | 111,35 | 113,00 | 111,52 | 70.350 |
| *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.