Italia markets closed

Cargotec Corporation (0MGH.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
32,46+0,47 (+1,47%)
Alla chiusura: 08:33AM BST
Periodo di tempo:
14 lug 2023 - 14 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 202443,1243,9042,5643,2143,2114.414
11 lug 202442,8643,2042,2442,8642,862.225
10 lug 202443,2643,2642,2242,5942,591.982
09 lug 202443,4843,4842,1042,7542,752.819
08 lug 202444,4245,0243,2043,6343,632.470
05 lug 202445,4245,4243,8645,0445,044.219
04 lug 202445,2045,8444,6444,7444,74761
03 lug 202445,5845,7644,6645,1445,141.582
02 lug 202447,4447,4443,5245,1245,129.359
01 lug 202445,5247,8145,5247,3047,301.369
01 lug 202430 Dividendo
28 giu 202475,3076,3574,3074,5544,551.087
27 giu 202474,2075,5073,5575,0044,825.693
26 giu 202475,5775,5074,2074,4044,464.048
25 giu 202478,4077,3575,9575,9545,392.055
24 giu 202477,3580,6077,0078,5046,914.403
21 giu 2024------
20 giu 202478,1378,6077,7078,5046,9195.970
19 giu 202478,5379,0578,1578,1546,707.032
18 giu 202477,9379,0077,8578,3546,821.209
17 giu 202475,4077,9075,9077,9046,552.522
14 giu 202478,1577,8074,2575,6545,213.125
13 giu 202479,5079,8578,2578,2546,762.175
12 giu 202476,3280,2074,9580,0047,812.747
11 giu 202477,3077,1076,0076,1545,513.432
10 giu 202476,4077,4076,2577,4046,251.236
07 giu 202476,9377,7076,6576,9545,985.260
06 giu 202477,6878,7576,6077,1046,074.871
05 giu 202475,9777,3575,6577,3046,194.530
04 giu 202475,9777,0075,5075,5545,151.817
03 giu 202477,0777,6075,9076,1045,482.276
31 mag 202476,5378,8075,6576,5045,729.683
31 mag 20242.15 Dividendo
30 mag 202478,4378,9078,0578,0545,365.161
29 mag 202480,9381,4078,4078,5545,659.244
28 mag 202481,7082,6080,6580,9047,013.641
24 mag 202478,9380,9079,6080,6046,843.070
23 mag 202478,7880,6078,4079,8046,372.974
22 mag 202479,3579,6578,8079,1546,001.081
21 mag 202479,8880,4078,9579,0545,942.310
20 mag 202479,4580,6579,5080,4046,722.445
17 mag 202479,6379,7578,6579,2146,034.314
16 mag 202480,2080,9580,0580,2046,612.383
15 mag 202478,9380,7078,9580,3046,664.337
14 mag 202478,2079,7077,9579,0545,943.726
13 mag 202478,2878,7077,5578,6045,6819.230
10 mag 202477,2079,0077,8078,9545,883.036
09 mag 2024------
08 mag 202474,9076,8075,0576,5444,4811.103
07 mag 202475,7875,7574,8575,5543,901.376
03 mag 202473,9074,7573,3573,9742,992.922
02 mag 202473,2273,8070,5573,6042,775.495
01 mag 2024------
30 apr 202469,4774,5569,3074,0043,0042.160
29 apr 202462,9063,4062,3563,0536,642.913
26 apr 202460,7562,8061,3562,6536,412.188
25 apr 202461,8061,6559,8560,4135,114.720
24 apr 202462,9263,1061,9062,1136,0917.403
23 apr 202461,5862,8560,9562,8536,528.633
22 apr 202462,3362,2061,2061,3535,654.933
19 apr 202462,4062,2561,2062,2536,174.316
18 apr 202461,9062,7661,3562,7436,4615.489
17 apr 202462,6564,5561,1063,5636,9411.129
16 apr 202462,9562,8562,0562,7636,4710.976
15 apr 202463,3064,3063,1563,6136,965.662
12 apr 202463,6764,2062,5563,1936,7222.213
11 apr 202463,7564,2062,0562,9236,5717.887
10 apr 202465,1065,6063,9065,0637,818.805
09 apr 202465,0765,4164,5565,0537,8019.694
08 apr 202463,8065,7063,5065,2037,8916.433
05 apr 202463,3863,9063,0063,4436,8720.026
04 apr 202462,6764,1063,6063,8337,099.593
03 apr 202463,5363,6062,0462,2136,1525.246
02 apr 202464,3264,5563,3063,8637,1112.529
28 mar 202464,7264,6963,7564,4837,4714.406
27 mar 202464,3564,9564,0564,3037,365.831
26 mar 202463,7865,0063,6064,7037,6010.900
25 mar 202464,6364,3563,1564,1137,265.815
22 mar 202464,3266,0564,2064,9137,7211.050
21 mar 202463,3864,1163,1564,1137,25132.039
20 mar 202463,8063,9962,5563,1736,7112.495
19 mar 202463,6764,1563,1063,7237,0320.577
18 mar 202462,7564,2563,3063,6136,9720.142
15 mar 202462,6363,2061,2562,7036,4436.362
14 mar 202462,6363,1562,4562,9236,565.627
13 mar 202462,7263,0062,6562,7936,496.579
12 mar 202461,8062,9561,4561,7835,902.426
11 mar 202462,9563,1561,2562,5336,343.979
08 mar 202462,1363,2561,6563,2436,759.481
07 mar 202460,5562,5560,7061,8335,9322.545
06 mar 202461,7862,2160,9561,2035,566.925
05 mar 202462,1062,4061,7061,9135,9815.702
04 mar 202462,4262,9561,7562,1836,138.432
01 mar 202462,6062,7561,9562,2436,1712.194
29 feb 202462,3563,2561,6062,5036,3217.002
28 feb 202461,6362,5061,2562,3536,2343.595
27 feb 202462,4062,4661,3561,7435,8810.280
26 feb 202461,4262,6061,4262,2436,1712.835
23 feb 202462,0862,0061,1561,2635,6012.505
22 feb 202462,5062,4561,8561,9135,9814.967
*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...