Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) 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%) Petrolio
79,13 -2,80 (-3,42%) Bitcoin EUR
53.558,51 -2.509,57 (-4,48%)
Koninklijke BAM Groep nv (0LNQ.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:17PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 3,8960 | 3,9200 | 3,8000 | 3,8440 | 3,8440 | 170.311 |
| 29 apr 2024 | 3,9010 | 3,9240 | 3,8720 | 3,8747 | 3,8747 | 11.988 |
| 26 apr 2024 | 3,8920 | 3,9320 | 3,8760 | 3,8897 | 3,8897 | 147.877 |
| 25 apr 2024 | 4,0310 | 4,0320 | 3,8820 | 4,0127 | 4,0127 | 65.891 |
| 24 apr 2024 | 3,9890 | 4,0400 | 3,9860 | 4,0271 | 4,0271 | 58.065 |
| 23 apr 2024 | 3,8290 | 3,9880 | 3,7960 | 3,9737 | 3,9737 | 218.823 |
| 22 apr 2024 | 3,7810 | 3,8280 | 3,7640 | 3,8067 | 3,8067 | 83.391 |
| 19 apr 2024 | 3,7850 | 3,8280 | 3,7600 | 3,7886 | 3,7886 | 65.028 |
| 18 apr 2024 | 3,8120 | 3,8480 | 3,7820 | 3,8020 | 3,8020 | 47.751 |
| 17 apr 2024 | 3,7640 | 3,8440 | 3,7740 | 3,8192 | 3,8192 | 113.516 |
| 16 apr 2024 | 3,7700 | 3,7940 | 3,7140 | 3,7519 | 3,7519 | 133.488 |
| 15 apr 2024 | 3,7700 | 3,8700 | 3,7918 | 3,8074 | 3,8074 | 2.337.959 |
| 12 apr 2024 | 3,8400 | 3,8900 | 3,7720 | 3,8579 | 3,8579 | 117.527 |
| 12 apr 2024 | 0.2 Dividendo | |||||
| 11 apr 2024 | 3,9410 | 3,9880 | 3,9060 | 3,9440 | 3,7440 | 147.077 |
| 10 apr 2024 | 3,9780 | 3,9880 | 3,8900 | 3,9057 | 3,7076 | 256.875 |
| 09 apr 2024 | 4,0750 | 4,0740 | 3,9660 | 4,0271 | 3,8229 | 169.232 |
| 08 apr 2024 | 3,9890 | 4,0740 | 3,9760 | 4,0540 | 3,8484 | 139.163 |
| 05 apr 2024 | 3,9050 | 3,9822 | 3,8380 | 3,9698 | 3,7685 | 164.006 |
| 04 apr 2024 | 3,5890 | 4,0280 | 3,7020 | 3,8732 | 3,6768 | 626.573 |
| 03 apr 2024 | 3,4770 | 3,5380 | 3,4640 | 3,5173 | 3,3389 | 6.501.403 |
| 02 apr 2024 | 3,5300 | 3,5200 | 3,4618 | 3,4718 | 3,2957 | 92.368 |
| 28 mar 2024 | 3,5170 | 3,5280 | 3,4800 | 3,4940 | 3,3169 | 109.946 |
| 27 mar 2024 | 3,4500 | 3,5360 | 3,4580 | 3,5248 | 3,3460 | 184.103 |
| 26 mar 2024 | 3,4100 | 3,4500 | 3,3980 | 3,4100 | 3,2371 | 61.582 |
| 25 mar 2024 | 3,3280 | 3,4140 | 3,2740 | 3,3261 | 3,1575 | 152.444 |
| 22 mar 2024 | 3,3680 | 3,3780 | 3,3238 | 3,3679 | 3,1971 | 105.938 |
| 21 mar 2024 | 3,4000 | 3,4180 | 3,3678 | 3,3730 | 3,2019 | 82.214 |
| 20 mar 2024 | 3,3870 | 3,4100 | 3,3600 | 3,3844 | 3,2128 | 1.818.299 |
| 19 mar 2024 | 3,4000 | 3,4218 | 3,3600 | 3,4214 | 3,2479 | 93.564 |
| 18 mar 2024 | 3,4500 | 3,4800 | 3,3940 | 3,4072 | 3,2344 | 94.080 |
| 15 mar 2024 | 3,4000 | 3,4760 | 3,3960 | 3,4435 | 3,2689 | 74.626 |
| 14 mar 2024 | 3,4210 | 3,4340 | 3,3740 | 3,4110 | 3,2380 | 79.745 |
| 13 mar 2024 | 3,4060 | 3,4300 | 3,4080 | 3,4117 | 3,2387 | 88.531 |
| 12 mar 2024 | 3,4100 | 3,4380 | 3,3840 | 3,4156 | 3,2424 | 40.510 |
| 11 mar 2024 | 3,3870 | 3,4080 | 3,3740 | 3,4060 | 3,2333 | 92.471 |
| 08 mar 2024 | 3,4400 | 3,4620 | 3,4080 | 3,4300 | 3,2561 | 63.890 |
| 07 mar 2024 | 3,3490 | 3,4360 | 3,3300 | 3,3697 | 3,1988 | 1.088.917 |
| 06 mar 2024 | 3,2730 | 3,3480 | 3,2840 | 3,3438 | 3,1742 | 78.515 |
| 05 mar 2024 | 3,2860 | 3,3040 | 3,2500 | 3,2885 | 3,1217 | 94.687 |
| 04 mar 2024 | 3,2610 | 3,3060 | 3,1740 | 3,2514 | 3,0865 | 226.440 |
| 01 mar 2024 | 3,3280 | 3,3340 | 3,2618 | 3,2726 | 3,1066 | 145.155 |
| 29 feb 2024 | 3,2880 | 3,3200 | 3,2600 | 3,3062 | 3,1386 | 193.548 |
| 28 feb 2024 | 3,2520 | 3,2860 | 3,2480 | 3,2793 | 3,1130 | 74.251 |
| 27 feb 2024 | 3,2180 | 3,2620 | 3,2080 | 3,2573 | 3,0922 | 166.585 |
| 26 feb 2024 | 3,2180 | 3,2240 | 3,1860 | 3,2035 | 3,0411 | 90.076 |
| 23 feb 2024 | 3,1340 | 3,2180 | 3,1320 | 3,2068 | 3,0442 | 156.837 |
| 22 feb 2024 | 3,0400 | 3,1380 | 3,0580 | 3,1335 | 2,9746 | 2.071.090 |
| 21 feb 2024 | 3,1360 | 3,1680 | 2,9960 | 3,0575 | 2,9025 | 351.386 |
| 20 feb 2024 | 3,1010 | 3,1380 | 3,0720 | 3,1146 | 2,9566 | 168.803 |
| 19 feb 2024 | 3,0420 | 3,1080 | 3,0140 | 3,0860 | 2,9295 | 211.484 |
| 16 feb 2024 | 3,0040 | 3,0880 | 2,9200 | 2,9319 | 2,7832 | 757.338 |
| 15 feb 2024 | 2,6900 | 3,0460 | 2,7700 | 2,9785 | 2,8275 | 623.108 |
| 14 feb 2024 | 2,4650 | 2,5620 | 2,4780 | 2,5438 | 2,4148 | 150.046 |
| 13 feb 2024 | 2,6230 | 2,6240 | 2,4520 | 2,5520 | 2,4226 | 100.729 |
| 12 feb 2024 | 2,5870 | 2,6260 | 2,5920 | 2,6174 | 2,4847 | 91.853 |
| 09 feb 2024 | 2,6250 | 2,6300 | 2,5760 | 2,5852 | 2,4541 | 51.920 |
| 08 feb 2024 | 2,5680 | 2,6300 | 2,5600 | 2,5680 | 2,4378 | 110.705 |
| 07 feb 2024 | 2,5300 | 2,5860 | 2,5140 | 2,5381 | 2,4094 | 125.456 |
| 06 feb 2024 | 2,4860 | 2,5260 | 2,5080 | 2,5211 | 2,3932 | 122.008 |
| 05 feb 2024 | 2,5010 | 2,5180 | 2,4700 | 2,4949 | 2,3684 | 91.827 |
| 02 feb 2024 | 2,5410 | 2,5440 | 2,5060 | 2,5099 | 2,3826 | 9.557 |
| 01 feb 2024 | 2,5810 | 2,5580 | 2,5160 | 2,5164 | 2,3888 | 63.366 |
| 31 gen 2024 | 2,5640 | 2,5679 | 2,5500 | 2,5564 | 2,4268 | 109.131 |
| 30 gen 2024 | 2,5810 | 2,5940 | 2,5639 | 2,5853 | 2,4542 | 64.763 |
| 29 gen 2024 | 2,6290 | 2,6160 | 2,5681 | 2,5734 | 2,4429 | 67.338 |
| 26 gen 2024 | 2,5810 | 2,6260 | 2,5920 | 2,6125 | 2,4800 | 1.503.772 |
| 25 gen 2024 | 2,6350 | 2,6380 | 2,6060 | 2,6220 | 2,4891 | 82.632 |
| 24 gen 2024 | 2,6480 | 2,6540 | 2,6340 | 2,6486 | 2,5143 | 68.584 |
| 23 gen 2024 | 2,6230 | 2,6480 | 2,6020 | 2,6341 | 2,5005 | 97.368 |
| 22 gen 2024 | 2,5620 | 2,6280 | 2,5800 | 2,6089 | 2,4766 | 258.699 |
| 19 gen 2024 | 2,5810 | 2,6100 | 2,5600 | 2,5716 | 2,4412 | 92.945 |
| 18 gen 2024 | 2,5260 | 2,5780 | 2,5240 | 2,5649 | 2,4348 | 109.874 |
| 17 gen 2024 | 2,5550 | 2,5400 | 2,5200 | 2,5385 | 2,4098 | 164.044 |
| 16 gen 2024 | 2,5810 | 2,5800 | 2,5616 | 2,5620 | 2,4321 | 36.549 |
| 15 gen 2024 | 2,6100 | 2,6180 | 2,5740 | 2,6117 | 2,4792 | 112.002 |
| 12 gen 2024 | 2,5360 | 2,6360 | 2,5600 | 2,6065 | 2,4743 | 80.007 |
| 11 gen 2024 | 2,5430 | 2,5540 | 2,5267 | 2,5365 | 2,4079 | 78.146 |
| 10 gen 2024 | 2,5110 | 2,5440 | 2,5100 | 2,5408 | 2,4120 | 55.306 |
| 09 gen 2024 | 2,4860 | 2,5101 | 2,4718 | 2,5099 | 2,3826 | 231.656 |
| 08 gen 2024 | 2,4560 | 2,4881 | 2,3400 | 2,4797 | 2,3539 | 63.260 |
| 05 gen 2024 | 2,4500 | 2,4600 | 2,4121 | 2,4329 | 2,3096 | 163.933 |
| 04 gen 2024 | 2,4020 | 2,4643 | 2,4383 | 2,4440 | 2,3200 | 68.530 |
| 03 gen 2024 | 2,4690 | 2,4700 | 2,4260 | 2,4498 | 2,3256 | 143.539 |
| 02 gen 2024 | 2,4580 | 2,4880 | 2,4300 | 2,4860 | 2,3599 | 91.584 |
| 29 dic 2023 | 2,4500 | 2,4580 | 2,4179 | 2,4244 | 2,3014 | 101.913 |
| 28 dic 2023 | 2,4500 | 2,4600 | 2,4280 | 2,4402 | 2,3165 | 52.842 |
| 27 dic 2023 | 2,4000 | 2,4680 | 2,4420 | 2,4461 | 2,3220 | 55.748 |
| 22 dic 2023 | 2,4440 | 2,4480 | 2,4200 | 2,4440 | 2,3201 | 1.624.854 |
| 21 dic 2023 | 2,4610 | 2,4540 | 2,4140 | 2,4354 | 2,3119 | 109.533 |
| 20 dic 2023 | 2,4880 | 2,4860 | 2,4560 | 2,4683 | 2,3432 | 94.105 |
| 19 dic 2023 | 2,4210 | 2,4860 | 2,4300 | 2,4567 | 2,3321 | 167.008 |
| 18 dic 2023 | 2,4900 | 2,4840 | 2,4199 | 2,4597 | 2,3350 | 123.201 |
| 15 dic 2023 | 2,4840 | 2,4980 | 2,4820 | 2,4940 | 2,3675 | 135.520 |
| 14 dic 2023 | 2,4710 | 2,5140 | 2,4720 | 2,4868 | 2,3607 | 204.697 |
| 13 dic 2023 | 2,4710 | 2,4920 | 2,4600 | 2,4659 | 2,3408 | 1.692.855 |
| 12 dic 2023 | 2,4940 | 2,5060 | 2,4660 | 2,4748 | 2,3493 | 356.635 |
| 11 dic 2023 | 2,5410 | 2,5420 | 2,4880 | 2,4946 | 2,3681 | 93.826 |
| 08 dic 2023 | 2,5200 | 2,5560 | 2,5240 | 2,5361 | 2,4075 | 86.237 |
| 07 dic 2023 | 2,5030 | 2,5500 | 2,5080 | 2,5402 | 2,4114 | 81.556 |
| *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.