Italia markets close in 6 hours 57 minutes

Metso Oyj (0MGI.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,40+0,14 (+1,98%)
In data: 06:20PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202411,0711,1510,8811,1211,12401.059
22 apr 202411,3111,2810,8911,0311,03530.994
19 apr 202411,3411,3211,2311,2311,23131.668
18 apr 202411,3911,4511,2311,3211,3284.667
17 apr 202411,2211,4711,1611,3811,3856.044
16 apr 202411,4111,3511,1811,2411,24124.475
15 apr 202411,5011,6511,4411,6211,62140.220
12 apr 202411,5111,6511,3711,4811,48278.180
11 apr 202411,4311,6011,3811,5711,57232.162
10 apr 202411,6311,7311,3811,5511,55469.337
09 apr 202411,4211,6711,4011,5711,57588.845
08 apr 202411,3311,5611,2611,4811,48329.416
05 apr 202411,4711,6111,3011,5611,561.033.212
04 apr 202411,0911,6411,1611,6011,60357.136
03 apr 202411,0511,0910,8910,9310,93453.752
02 apr 202410,9911,1711,0211,0211,02331.760
28 mar 202411,0311,0310,9411,0011,00426.373
27 mar 202410,9011,0310,8411,0111,01819.728
26 mar 202410,9411,0210,9010,9310,93290.178
25 mar 202410,9811,0910,9510,9810,98103.423
22 mar 202410,7611,0910,7510,8910,89218.870
21 mar 202410,6610,8210,6310,8010,80256.301
20 mar 202410,5710,5810,4110,5410,54126.255
19 mar 202410,5610,6110,4210,6010,60109.862
18 mar 202410,5710,6610,5510,5810,58157.514
15 mar 202410,3410,6910,3910,5310,53117.178
14 mar 202410,2610,4410,2610,3310,33274.566
13 mar 202410,0610,2610,0410,1610,16427.631
12 mar 20249,9310,089,8510,0810,08525.411
11 mar 20249,9810,099,859,939,9357.039
08 mar 202410,0510,079,9710,0310,03123.424
07 mar 20249,9610,099,8810,0510,05118.802
06 mar 20249,6210,059,6110,0110,01210.924
05 mar 20249,909,849,609,819,81224.151
04 mar 20249,949,959,799,949,94185.857
01 mar 20249,9110,009,899,939,93280.157
29 feb 202410,0510,069,819,879,87456.486
28 feb 202410,0810,109,9510,0510,05115.161
27 feb 202410,0610,1410,0410,0710,07256.629
26 feb 202410,0110,149,9810,0710,07199.421
23 feb 202410,0210,1210,0210,0410,04155.146
22 feb 202410,2010,2510,0310,2010,20171.858
21 feb 202410,0210,1510,0410,1310,131.429.065
20 feb 202410,0810,059,9410,0510,05241.134
19 feb 202410,2510,2810,0110,1610,16425.641
16 feb 202410,2210,6410,1410,4010,40766.100
15 feb 20249,529,629,489,579,57598.984
14 feb 20249,319,459,269,349,34265.664
13 feb 20249,339,439,299,409,40209.114
12 feb 20249,359,459,309,339,33865.083
09 feb 20249,399,439,309,399,39260.002
08 feb 20249,299,529,239,409,40345.771
07 feb 20249,199,409,179,319,31564.561
06 feb 20249,189,259,089,159,15374.471
05 feb 20249,399,399,129,369,36371.689
02 feb 20249,549,559,369,379,37543.458
01 feb 20249,289,519,339,409,4096.486
31 gen 20249,309,499,279,359,3596.093
30 gen 20249,179,349,169,299,29117.827
29 gen 20249,189,179,049,169,16993.307
26 gen 20249,279,349,189,319,31934.161
25 gen 20249,339,399,239,259,251.242.412
24 gen 20249,589,529,239,419,41136.906
23 gen 20249,349,559,349,489,481.151.727
22 gen 20249,149,369,139,289,281.216.135
19 gen 20249,229,259,059,089,08119.805
18 gen 20249,119,219,039,179,1760.471
17 gen 20249,019,098,888,918,91161.703
16 gen 20249,139,179,059,159,15490.225
15 gen 20249,259,299,189,229,2299.708
12 gen 20249,159,299,149,229,22117.536
11 gen 20249,029,209,039,149,14123.389
10 gen 20249,019,028,948,968,96351.448
09 gen 20249,239,288,979,199,19316.508
08 gen 20249,119,249,099,159,15491.436
05 gen 20248,999,178,939,179,17365.017
04 gen 20248,899,088,898,988,98426.760
03 gen 20249,219,218,818,888,88240.190
02 gen 20249,229,319,139,209,20272.398
29 dic 20239,289,329,179,209,20203.668
28 dic 20239,359,379,279,309,30316.933
27 dic 20239,279,489,269,359,35155.215
22 dic 20239,179,289,119,219,21135.961
21 dic 20239,229,299,179,209,20325.332
20 dic 20239,309,319,189,289,28292.349
19 dic 20239,109,389,109,319,31974.941
18 dic 20239,039,169,039,099,09138.850
15 dic 20238,969,178,929,089,08555.369
14 dic 20238,638,898,638,828,82526.160
13 dic 20238,558,648,428,518,51161.863
12 dic 20238,948,988,748,838,83310.680
11 dic 20239,029,028,899,009,00320.009
08 dic 20239,069,118,929,039,03705.681
07 dic 20238,959,148,938,968,96123.468
06 dic 2023------
05 dic 20239,049,088,979,009,00373.273
04 dic 20239,179,209,099,149,14147.720
01 dic 20239,089,179,029,169,16146.591
30 nov 20239,179,128,999,039,03268.641
29 nov 20238,999,198,989,139,13289.557
*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...