Italia markets open in 6 hours 24 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.502,32 -577,38 (-1,52%) EUR/USD
1,0642 -0,0005 (-0,04%) Bitcoin EUR
59.366,98 +1.978,93 (+3,45%) CMC Crypto 200
1.303,68 +418,14 (+46,81%)
Koninklijke Heijmans N.V. (0M6I.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:12PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 17,36 | 17,36 | 17,20 | 17,20 | 17,20 | 1.674 |
| 17 apr 2024 | 17,30 | 17,36 | 17,18 | 17,31 | 17,31 | 8.938 |
| 16 apr 2024 | 17,40 | 17,40 | 17,18 | 17,32 | 17,32 | 8.893 |
| 15 apr 2024 | 17,76 | 17,84 | 17,48 | 17,57 | 17,57 | 4.315 |
| 12 apr 2024 | 17,82 | 17,84 | 17,60 | 17,76 | 17,76 | 4.814 |
| 11 apr 2024 | 17,90 | 18,06 | 17,60 | 17,69 | 17,69 | 5.799 |
| 10 apr 2024 | 17,98 | 18,06 | 17,76 | 17,88 | 17,88 | 4.769 |
| 09 apr 2024 | 18,10 | 18,10 | 17,90 | 17,98 | 17,98 | 4.622 |
| 08 apr 2024 | 17,84 | 18,12 | 17,78 | 18,06 | 18,06 | 3.411 |
| 05 apr 2024 | 17,42 | 17,78 | 17,32 | 17,37 | 17,37 | 6.216 |
| 04 apr 2024 | 17,36 | 17,68 | 17,26 | 17,59 | 17,59 | 10.668 |
| 03 apr 2024 | 16,98 | 17,24 | 16,86 | 17,09 | 17,09 | 3.998 |
| 02 apr 2024 | 17,22 | 17,36 | 16,92 | 16,93 | 16,93 | 4.312 |
| 28 mar 2024 | 17,12 | 17,12 | 16,96 | 17,06 | 17,06 | 2.967 |
| 27 mar 2024 | 17,18 | 17,20 | 17,06 | 17,06 | 17,06 | 1.793 |
| 26 mar 2024 | 16,98 | 17,16 | 16,94 | 17,08 | 17,08 | 3.406 |
| 25 mar 2024 | 16,88 | 16,98 | 16,84 | 16,92 | 16,92 | 4.854 |
| 22 mar 2024 | 16,76 | 16,88 | 16,68 | 16,77 | 16,77 | 4.607 |
| 21 mar 2024 | 16,66 | 16,84 | 16,62 | 16,82 | 16,82 | 8.987 |
| 20 mar 2024 | 16,74 | 16,74 | 16,46 | 16,53 | 16,53 | 2.169 |
| 19 mar 2024 | 16,40 | 16,68 | 16,36 | 16,56 | 16,56 | 6.586 |
| 18 mar 2024 | 16,16 | 16,60 | 16,14 | 16,44 | 16,44 | 8.151 |
| 15 mar 2024 | 15,84 | 16,16 | 15,84 | 16,11 | 16,11 | 3.838 |
| 14 mar 2024 | 16,14 | 16,14 | 15,86 | 16,10 | 16,10 | 11.003 |
| 13 mar 2024 | 16,14 | 16,16 | 16,00 | 16,00 | 16,00 | 6.107 |
| 12 mar 2024 | 16,56 | 16,58 | 16,00 | 16,04 | 16,04 | 6.915 |
| 11 mar 2024 | 16,34 | 16,56 | 16,24 | 16,49 | 16,49 | 9.928 |
| 08 mar 2024 | 16,52 | 16,62 | 16,26 | 16,38 | 16,38 | 5.929 |
| 07 mar 2024 | 14,46 | 16,54 | 14,46 | 15,61 | 15,61 | 34.621 |
| 06 mar 2024 | 14,52 | 14,62 | 14,40 | 14,47 | 14,47 | 7.789 |
| 05 mar 2024 | 14,52 | 14,66 | 14,52 | 14,60 | 14,60 | 6.509 |
| 04 mar 2024 | 14,78 | 14,86 | 14,54 | 14,72 | 14,72 | 9.930 |
| 01 mar 2024 | 15,34 | 15,46 | 14,70 | 14,91 | 14,91 | 23.296 |
| 29 feb 2024 | 14,88 | 15,58 | 14,88 | 15,16 | 15,16 | 18.327 |
| 28 feb 2024 | 14,90 | 14,90 | 14,72 | 14,90 | 14,90 | 3.806 |
| 27 feb 2024 | 14,86 | 14,86 | 14,72 | 14,78 | 14,78 | 7.887 |
| 26 feb 2024 | 14,30 | 14,48 | 14,26 | 14,38 | 14,38 | 4.191 |
| 23 feb 2024 | 13,90 | 14,26 | 13,84 | 14,16 | 14,16 | 6.810 |
| 22 feb 2024 | 14,02 | 14,02 | 13,80 | 13,88 | 13,88 | 5.710 |
| 21 feb 2024 | 13,94 | 13,94 | 13,64 | 13,92 | 13,92 | 6.803 |
| 20 feb 2024 | 14,12 | 14,14 | 13,88 | 13,93 | 13,93 | 3.898 |
| 19 feb 2024 | 14,22 | 14,28 | 14,14 | 14,19 | 14,19 | 3.165 |
| 16 feb 2024 | 14,02 | 14,30 | 14,00 | 14,19 | 14,19 | 7.791 |
| 15 feb 2024 | 13,38 | 14,06 | 13,38 | 13,99 | 13,99 | 10.593 |
| 14 feb 2024 | 13,20 | 13,26 | 13,14 | 13,19 | 13,19 | 2.896 |
| 13 feb 2024 | 13,36 | 13,36 | 13,00 | 13,21 | 13,21 | 4.246 |
| 12 feb 2024 | 13,34 | 13,34 | 13,26 | 13,30 | 13,30 | 4.049 |
| 09 feb 2024 | 13,28 | 13,30 | 13,16 | 13,20 | 13,20 | 4.455 |
| 08 feb 2024 | 13,28 | 13,28 | 13,18 | 13,22 | 13,22 | 2.500 |
| 07 feb 2024 | 13,36 | 13,38 | 13,22 | 13,22 | 13,22 | 254 |
| 06 feb 2024 | 13,26 | 13,36 | 13,26 | 13,30 | 13,30 | 1.881 |
| 05 feb 2024 | 13,38 | 13,42 | 13,18 | 13,28 | 13,28 | 8.188 |
| 02 feb 2024 | 13,50 | 13,50 | 13,38 | 13,38 | 13,38 | 222 |
| 01 feb 2024 | 13,40 | 13,50 | 13,40 | 13,42 | 13,42 | 1.328 |
| 31 gen 2024 | 13,36 | 13,40 | 13,26 | 13,32 | 13,32 | 3.873 |
| 30 gen 2024 | 13,36 | 13,40 | 13,30 | 13,37 | 13,37 | 2.330 |
| 29 gen 2024 | 13,38 | 13,38 | 13,16 | 13,38 | 13,38 | 4.102 |
| 26 gen 2024 | 13,46 | 13,48 | 13,28 | 13,32 | 13,32 | 4.826 |
| 25 gen 2024 | 13,64 | 13,66 | 13,44 | 13,47 | 13,47 | 4.749 |
| 24 gen 2024 | 13,42 | 13,56 | 13,40 | 13,51 | 13,51 | 9.224 |
| 23 gen 2024 | 13,26 | 13,38 | 13,12 | 13,27 | 13,27 | 4.837 |
| 22 gen 2024 | 12,96 | 13,18 | 12,94 | 13,00 | 13,00 | 5.255 |
| 19 gen 2024 | 12,98 | 12,98 | 12,76 | 12,84 | 12,84 | 3.290 |
| 18 gen 2024 | 12,74 | 12,92 | 12,74 | 12,88 | 12,88 | 6.845 |
| 17 gen 2024 | 12,86 | 12,86 | 12,72 | 12,78 | 12,78 | 3.458 |
| 16 gen 2024 | 12,86 | 12,98 | 12,84 | 12,90 | 12,90 | 4.117 |
| 15 gen 2024 | 12,80 | 12,88 | 12,74 | 12,79 | 12,79 | 2.763 |
| 12 gen 2024 | 12,66 | 12,78 | 12,62 | 12,74 | 12,74 | 3.789 |
| 11 gen 2024 | 12,68 | 12,70 | 12,54 | 12,59 | 12,59 | 5.059 |
| 10 gen 2024 | 12,50 | 12,66 | 12,50 | 12,63 | 12,63 | 8.307 |
| 09 gen 2024 | 12,54 | 12,54 | 12,44 | 12,50 | 12,50 | 3.370 |
| 08 gen 2024 | 12,20 | 12,48 | 12,20 | 12,40 | 12,40 | 12.694 |
| 05 gen 2024 | 12,24 | 12,24 | 12,08 | 12,14 | 12,14 | 3.897 |
| 04 gen 2024 | 12,20 | 12,34 | 12,20 | 12,20 | 12,20 | 2.056 |
| 03 gen 2024 | 12,32 | 12,32 | 12,16 | 12,19 | 12,19 | 4.429 |
| 02 gen 2024 | 12,14 | 12,34 | 12,14 | 12,29 | 12,29 | 3.340 |
| 29 dic 2023 | 12,20 | 12,20 | 12,10 | 12,14 | 12,14 | 2.553 |
| 28 dic 2023 | 12,30 | 12,32 | 12,12 | 12,18 | 12,18 | 4.933 |
| 27 dic 2023 | 12,28 | 12,34 | 12,20 | 12,23 | 12,23 | 265 |
| 22 dic 2023 | 12,20 | 12,34 | 12,16 | 12,20 | 12,20 | 6.588 |
| 21 dic 2023 | 12,34 | 12,34 | 12,18 | 12,25 | 12,25 | 3.182 |
| 20 dic 2023 | 12,44 | 12,44 | 12,26 | 12,29 | 12,29 | 2.017 |
| 19 dic 2023 | 12,28 | 12,38 | 12,26 | 12,33 | 12,33 | 1.329 |
| 18 dic 2023 | 12,30 | 12,40 | 12,16 | 12,26 | 12,26 | 2.741 |
| 15 dic 2023 | 12,24 | 12,40 | 12,14 | 12,14 | 12,14 | 6.288 |
| 14 dic 2023 | 12,14 | 12,20 | 11,94 | 12,14 | 12,14 | 3.351 |
| 13 dic 2023 | 12,14 | 12,14 | 11,94 | 12,02 | 12,02 | 1.447 |
| 12 dic 2023 | 12,22 | 12,26 | 12,04 | 12,12 | 12,12 | 3.051 |
| 11 dic 2023 | 12,38 | 12,48 | 12,22 | 12,22 | 12,22 | 2.804 |
| 08 dic 2023 | 12,46 | 12,46 | 12,36 | 12,42 | 12,42 | 5.091 |
| 07 dic 2023 | 12,34 | 12,40 | 12,26 | 12,33 | 12,33 | 5.646 |
| 06 dic 2023 | 12,26 | 12,42 | 12,20 | 12,25 | 12,25 | 4.442 |
| 05 dic 2023 | 12,40 | 12,40 | 12,22 | 12,26 | 12,26 | 4.892 |
| 04 dic 2023 | 12,52 | 12,58 | 12,36 | 12,46 | 12,46 | 13.663 |
| 01 dic 2023 | 12,60 | 12,60 | 12,46 | 12,49 | 12,49 | 4.510 |
| 30 nov 2023 | 12,74 | 12,76 | 12,48 | 12,56 | 12,56 | 17.657 |
| 29 nov 2023 | 12,26 | 12,66 | 12,26 | 12,62 | 12,62 | 14.726 |
| 28 nov 2023 | 12,20 | 12,28 | 12,16 | 12,24 | 12,24 | 10.271 |
| 27 nov 2023 | 12,00 | 12,20 | 11,90 | 12,14 | 12,14 | 7.690 |
| 24 nov 2023 | 11,82 | 11,98 | 11,80 | 11,96 | 11,96 | 2.343 |
| *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.