Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.135,71 -198,60 (-0,33%)
Cargotec Corporation (0MGH.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 73,90 | 74,75 | 73,35 | 74,70 | 74,70 | 2.915 |
| 02 mag 2024 | 73,22 | 73,80 | 70,55 | 73,60 | 73,60 | 5.495 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 69,47 | 74,55 | 69,30 | 74,00 | 74,00 | 42.160 |
| 29 apr 2024 | 62,90 | 63,40 | 62,35 | 63,05 | 63,05 | 2.913 |
| 26 apr 2024 | 60,75 | 62,80 | 61,35 | 62,65 | 62,65 | 2.188 |
| 25 apr 2024 | 61,80 | 61,65 | 59,85 | 60,41 | 60,41 | 4.720 |
| 24 apr 2024 | 62,92 | 63,10 | 61,90 | 62,11 | 62,11 | 17.403 |
| 23 apr 2024 | 61,58 | 62,85 | 60,95 | 62,85 | 62,85 | 8.633 |
| 22 apr 2024 | 62,33 | 62,20 | 61,20 | 61,35 | 61,35 | 4.933 |
| 19 apr 2024 | 62,40 | 62,25 | 61,20 | 62,25 | 62,25 | 4.316 |
| 18 apr 2024 | 61,90 | 62,76 | 61,35 | 62,74 | 62,74 | 15.489 |
| 17 apr 2024 | 62,65 | 64,55 | 61,10 | 63,56 | 63,56 | 11.129 |
| 16 apr 2024 | 62,95 | 62,85 | 62,05 | 62,76 | 62,76 | 10.976 |
| 15 apr 2024 | 63,30 | 64,30 | 63,15 | 63,61 | 63,61 | 5.662 |
| 12 apr 2024 | 63,67 | 64,20 | 62,55 | 63,19 | 63,19 | 22.213 |
| 11 apr 2024 | 63,75 | 64,20 | 62,05 | 62,92 | 62,92 | 17.887 |
| 10 apr 2024 | 65,10 | 65,60 | 63,90 | 65,06 | 65,06 | 8.805 |
| 09 apr 2024 | 65,07 | 65,41 | 64,55 | 65,05 | 65,05 | 19.694 |
| 08 apr 2024 | 63,80 | 65,70 | 63,50 | 65,20 | 65,20 | 16.433 |
| 05 apr 2024 | 63,38 | 63,90 | 63,00 | 63,44 | 63,44 | 20.026 |
| 04 apr 2024 | 62,67 | 64,10 | 63,60 | 63,83 | 63,83 | 9.593 |
| 03 apr 2024 | 63,53 | 63,60 | 62,04 | 62,21 | 62,21 | 25.246 |
| 02 apr 2024 | 64,32 | 64,55 | 63,30 | 63,86 | 63,86 | 12.529 |
| 28 mar 2024 | 64,72 | 64,69 | 63,75 | 64,48 | 64,48 | 14.406 |
| 27 mar 2024 | 64,35 | 64,95 | 64,05 | 64,30 | 64,30 | 5.831 |
| 26 mar 2024 | 63,78 | 65,00 | 63,60 | 64,70 | 64,70 | 10.900 |
| 25 mar 2024 | 64,63 | 64,35 | 63,15 | 64,11 | 64,11 | 5.815 |
| 22 mar 2024 | 64,32 | 66,05 | 64,20 | 64,91 | 64,91 | 11.050 |
| 21 mar 2024 | 63,38 | 64,11 | 63,15 | 64,11 | 64,11 | 132.039 |
| 20 mar 2024 | 63,80 | 63,99 | 62,55 | 63,17 | 63,17 | 12.495 |
| 19 mar 2024 | 63,67 | 64,15 | 63,10 | 63,72 | 63,72 | 20.577 |
| 18 mar 2024 | 62,75 | 64,25 | 63,30 | 63,61 | 63,61 | 20.142 |
| 15 mar 2024 | 62,63 | 63,20 | 61,25 | 62,70 | 62,70 | 36.362 |
| 14 mar 2024 | 62,63 | 63,15 | 62,45 | 62,92 | 62,92 | 5.627 |
| 13 mar 2024 | 62,72 | 63,00 | 62,65 | 62,79 | 62,79 | 6.579 |
| 12 mar 2024 | 61,80 | 62,95 | 61,45 | 61,78 | 61,78 | 2.426 |
| 11 mar 2024 | 62,95 | 63,15 | 61,25 | 62,53 | 62,53 | 3.979 |
| 08 mar 2024 | 62,13 | 63,25 | 61,65 | 63,24 | 63,24 | 9.481 |
| 07 mar 2024 | 60,55 | 62,55 | 60,70 | 61,83 | 61,83 | 22.545 |
| 06 mar 2024 | 61,78 | 62,21 | 60,95 | 61,20 | 61,20 | 6.925 |
| 05 mar 2024 | 62,10 | 62,40 | 61,70 | 61,91 | 61,91 | 15.702 |
| 04 mar 2024 | 62,42 | 62,95 | 61,75 | 62,18 | 62,18 | 8.432 |
| 01 mar 2024 | 62,60 | 62,75 | 61,95 | 62,24 | 62,24 | 12.194 |
| 29 feb 2024 | 62,35 | 63,25 | 61,60 | 62,50 | 62,50 | 17.002 |
| 28 feb 2024 | 61,63 | 62,50 | 61,25 | 62,35 | 62,35 | 43.595 |
| 27 feb 2024 | 62,40 | 62,46 | 61,35 | 61,74 | 61,74 | 10.280 |
| 26 feb 2024 | 61,42 | 62,60 | 61,42 | 62,24 | 62,24 | 12.835 |
| 23 feb 2024 | 62,08 | 62,00 | 61,15 | 61,26 | 61,26 | 12.505 |
| 22 feb 2024 | 62,50 | 62,45 | 61,85 | 61,91 | 61,91 | 14.967 |
| 21 feb 2024 | 61,60 | 62,35 | 61,55 | 62,20 | 62,20 | 133.026 |
| 20 feb 2024 | 62,05 | 62,05 | 61,05 | 61,76 | 61,76 | 5.707 |
| 19 feb 2024 | 61,72 | 62,40 | 60,95 | 62,20 | 62,20 | 8.591 |
| 16 feb 2024 | 62,08 | 63,15 | 61,60 | 62,31 | 62,31 | 18.984 |
| 15 feb 2024 | 61,60 | 62,20 | 61,51 | 61,94 | 61,94 | 19.026 |
| 14 feb 2024 | 59,90 | 61,40 | 60,30 | 61,14 | 61,14 | 13.942 |
| 13 feb 2024 | 60,45 | 60,60 | 59,10 | 60,49 | 60,49 | 16.570 |
| 12 feb 2024 | 62,00 | 62,00 | 60,20 | 61,20 | 61,20 | 23.577 |
| 09 feb 2024 | 62,08 | 62,45 | 61,89 | 62,23 | 62,23 | 22.364 |
| 08 feb 2024 | 60,35 | 62,15 | 60,35 | 61,87 | 61,87 | 19.076 |
| 07 feb 2024 | 59,22 | 60,70 | 59,05 | 60,50 | 60,50 | 15.164 |
| 06 feb 2024 | 58,30 | 60,00 | 58,00 | 59,42 | 59,42 | 15.585 |
| 05 feb 2024 | 56,67 | 58,45 | 56,35 | 56,50 | 56,50 | 12.837 |
| 02 feb 2024 | 55,42 | 57,50 | 55,20 | 57,23 | 57,23 | 10.786 |
| 01 feb 2024 | 54,83 | 56,45 | 54,85 | 55,75 | 55,75 | 16.145 |
| 31 gen 2024 | 53,72 | 53,65 | 52,65 | 52,74 | 52,74 | 4.373 |
| 30 gen 2024 | 53,28 | 53,85 | 53,30 | 53,51 | 53,51 | 12.444 |
| 29 gen 2024 | 52,70 | 53,55 | 52,38 | 53,55 | 53,55 | 16.144 |
| 26 gen 2024 | 52,67 | 52,90 | 52,35 | 52,81 | 52,81 | 2.293 |
| 25 gen 2024 | 52,45 | 52,81 | 52,25 | 52,81 | 52,81 | 14.605 |
| 24 gen 2024 | 51,78 | 52,45 | 52,05 | 52,09 | 52,09 | 7.451 |
| 23 gen 2024 | 51,09 | 51,70 | 51,25 | 51,46 | 51,46 | 5.683 |
| 22 gen 2024 | 50,42 | 51,30 | 50,45 | 51,29 | 51,29 | 21.904 |
| 19 gen 2024 | 50,42 | 50,65 | 49,84 | 50,00 | 50,00 | 10.022 |
| 18 gen 2024 | 52,58 | 52,75 | 49,72 | 50,15 | 50,15 | 7.539 |
| 17 gen 2024 | 52,58 | 53,25 | 52,64 | 53,11 | 53,11 | 3.517 |
| 16 gen 2024 | 53,58 | 53,80 | 52,80 | 53,34 | 53,34 | 9.980 |
| 15 gen 2024 | 54,17 | 54,40 | 53,40 | 53,89 | 53,89 | 2.584 |
| 12 gen 2024 | 53,28 | 54,50 | 53,25 | 54,29 | 54,29 | 4.581 |
| 11 gen 2024 | 53,40 | 54,56 | 52,75 | 54,25 | 54,25 | 6.728 |
| 10 gen 2024 | 51,34 | 53,15 | 51,50 | 52,77 | 52,77 | 10.554 |
| 09 gen 2024 | 50,63 | 51,70 | 50,70 | 51,15 | 51,15 | 13.956 |
| 08 gen 2024 | 49,03 | 50,05 | 48,80 | 49,63 | 49,63 | 18.805 |
| 05 gen 2024 | 49,19 | 49,34 | 48,38 | 49,27 | 49,27 | 17.913 |
| 04 gen 2024 | 49,22 | 49,82 | 48,66 | 49,25 | 49,25 | 10.972 |
| 03 gen 2024 | 49,69 | 49,66 | 48,76 | 48,98 | 48,98 | 7.555 |
| 02 gen 2024 | 51,88 | 52,85 | 49,12 | 52,40 | 52,40 | 38.857 |
| 29 dic 2023 | 53,05 | 53,05 | 52,35 | 52,68 | 52,68 | 14.961 |
| 28 dic 2023 | 52,95 | 53,55 | 53,10 | 53,16 | 53,16 | 7.025 |
| 27 dic 2023 | 52,50 | 53,20 | 52,45 | 53,03 | 53,03 | 5.294 |
| 22 dic 2023 | 52,22 | 52,75 | 52,00 | 52,65 | 52,65 | 12.743 |
| 21 dic 2023 | 51,58 | 52,40 | 51,50 | 51,50 | 51,50 | 33.430 |
| 20 dic 2023 | 50,82 | 51,80 | 50,85 | 51,46 | 51,46 | 19.722 |
| 19 dic 2023 | 49,54 | 51,20 | 50,09 | 51,08 | 51,08 | 14.486 |
| 18 dic 2023 | 49,79 | 49,76 | 49,40 | 49,68 | 49,68 | 12.330 |
| 15 dic 2023 | 49,53 | 50,35 | 49,54 | 50,10 | 50,10 | 35.200 |
| 14 dic 2023 | 47,58 | 49,30 | 47,32 | 48,95 | 48,95 | 21.301 |
| 13 dic 2023 | 46,80 | 47,24 | 46,88 | 47,02 | 47,02 | 6.751 |
| 12 dic 2023 | 47,37 | 47,18 | 46,76 | 46,90 | 46,90 | 17.519 |
| 11 dic 2023 | 47,34 | 47,64 | 47,04 | 47,46 | 47,46 | 37.316 |
| *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.