Italia markets closed

Cargotec Corporation (0MGH.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
31,99+1,95 (+6,50%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
13 apr 2023 - 13 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 202463,6764,2062,5563,1963,1922.213
11 apr 202463,7564,2062,0562,9262,9217.887
10 apr 202465,1065,6063,9065,0665,068.805
09 apr 202465,0765,4164,5565,0565,0519.694
08 apr 202463,8065,7063,5065,2065,2016.433
05 apr 202463,3863,9063,0063,4463,4420.026
04 apr 202462,6764,1063,6063,8363,839.593
03 apr 202463,5363,6062,0462,2162,2125.246
02 apr 202464,3264,5563,3063,8663,8612.529
28 mar 202464,7264,6963,7564,4864,4814.406
27 mar 202464,3564,9564,0564,3064,305.831
26 mar 202463,7865,0063,6064,7064,7010.900
25 mar 202464,6364,3563,1564,1164,115.815
22 mar 202464,3266,0564,2064,9164,9111.050
21 mar 202463,3864,1163,1564,1164,11132.039
20 mar 202463,8063,9962,5563,1763,1712.495
19 mar 202463,6764,1563,1063,7263,7220.577
18 mar 202462,7564,2563,3063,6163,6120.142
15 mar 202462,6363,2061,2562,7062,7036.362
14 mar 202462,6363,1562,4562,9262,925.627
13 mar 202462,7263,0062,6562,7962,796.579
12 mar 202461,8062,9561,4561,7861,782.426
11 mar 202462,9563,1561,2562,5362,533.979
08 mar 202462,1363,2561,6563,2463,249.481
07 mar 202460,5562,5560,7061,8361,8322.545
06 mar 202461,7862,2160,9561,2061,206.925
05 mar 202462,1062,4061,7061,9161,9115.702
04 mar 202462,4262,9561,7562,1862,188.432
01 mar 202462,6062,7561,9562,2462,2412.194
29 feb 202462,3563,2561,6062,5062,5017.002
28 feb 202461,6362,5061,2562,3562,3543.595
27 feb 202462,4062,4661,3561,7461,7410.280
26 feb 202461,4262,6061,4262,2462,2412.835
23 feb 202462,0862,0061,1561,2661,2612.505
22 feb 202462,5062,4561,8561,9161,9114.967
21 feb 202461,6062,3561,5562,2062,20133.026
20 feb 202462,0562,0561,0561,7661,765.707
19 feb 202461,7262,4060,9562,2062,208.591
16 feb 202462,0863,1561,6062,3162,3118.984
15 feb 202461,6062,2061,5161,9461,9419.026
14 feb 202459,9061,4060,3061,1461,1413.942
13 feb 202460,4560,6059,1060,4960,4916.570
12 feb 202462,0062,0060,2061,2061,2023.577
09 feb 202462,0862,4561,8962,2362,2322.364
08 feb 202460,3562,1560,3561,8761,8719.076
07 feb 202459,2260,7059,0560,5060,5015.164
06 feb 202458,3060,0058,0059,4259,4215.585
05 feb 202456,6758,4556,3556,5056,5012.837
02 feb 202455,4257,5055,2057,2357,2310.786
01 feb 202454,8356,4554,8555,7555,7516.145
31 gen 202453,7253,6552,6552,7452,744.373
30 gen 202453,2853,8553,3053,5153,5112.444
29 gen 202452,7053,5552,3853,5553,5516.144
26 gen 202452,6752,9052,3552,8152,812.293
25 gen 202452,4552,8152,2552,8152,8114.605
24 gen 202451,7852,4552,0552,0952,097.451
23 gen 202451,0951,7051,2551,4651,465.683
22 gen 202450,4251,3050,4551,2951,2921.904
19 gen 202450,4250,6549,8450,0050,0010.022
18 gen 202452,5852,7549,7250,1550,157.539
17 gen 202452,5853,2552,6453,1153,113.517
16 gen 202453,5853,8052,8053,3453,349.980
15 gen 202454,1754,4053,4053,8953,892.584
12 gen 202453,2854,5053,2554,2954,294.581
11 gen 202453,4054,5652,7554,2554,256.728
10 gen 202451,3453,1551,5052,7752,7710.554
09 gen 202450,6351,7050,7051,1551,1513.956
08 gen 202449,0350,0548,8049,6349,6318.805
05 gen 202449,1949,3448,3849,2749,2717.913
04 gen 202449,2249,8248,6649,2549,2510.972
03 gen 202449,6949,6648,7648,9848,987.555
02 gen 202451,8852,8549,1252,4052,4038.857
29 dic 202353,0553,0552,3552,6852,6814.961
28 dic 202352,9553,5553,1053,1653,167.025
27 dic 202352,5053,2052,4553,0353,035.294
22 dic 202352,2252,7552,0052,6552,6512.743
21 dic 202351,5852,4051,5051,5051,5033.430
20 dic 202350,8251,8050,8551,4651,4619.722
19 dic 202349,5451,2050,0951,0851,0814.486
18 dic 202349,7949,7649,4049,6849,6812.330
15 dic 202349,5350,3549,5450,1050,1035.200
14 dic 202347,5849,3047,3248,9548,9521.301
13 dic 202346,8047,2446,8847,0247,026.751
12 dic 202347,3747,1846,7646,9046,9017.519
11 dic 202347,3447,6447,0447,4647,4637.316
08 dic 202347,3547,7047,2047,4347,4323.512
07 dic 202346,4347,5446,1647,3147,3116.718
06 dic 2023------
05 dic 202346,0546,8846,1446,8046,8036.982
04 dic 202346,3646,6646,1246,2646,269.913
01 dic 202346,0046,8246,0646,4146,4128.898
30 nov 202346,1146,4845,7646,0846,0825.402
29 nov 202343,7146,2044,3844,8644,8625.666
28 nov 202343,0044,2842,8044,2744,2730.883
27 nov 202343,0643,3242,9443,1943,195.674
24 nov 202342,6743,1242,4242,5042,508.573
23 nov 202342,6842,7442,2042,4842,4810.322
22 nov 202342,6043,2642,8442,9242,923.048
21 nov 202343,1143,3442,7243,1843,1814.702
20 nov 202343,2743,6242,4643,0843,087.799
*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...