Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.992,14 +2.003,80 (+3,46%)
Forvia SE (0MGR.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:18PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 14,55 | 14,70 | 14,02 | 14,15 | 14,15 | 190.246 |
| 18 apr 2024 | 13,75 | 14,72 | 13,45 | 14,61 | 14,61 | 1.578.217 |
| 17 apr 2024 | 13,51 | 13,75 | 13,40 | 13,57 | 13,57 | 426.537 |
| 16 apr 2024 | 13,90 | 13,88 | 13,52 | 13,71 | 13,71 | 425.434 |
| 15 apr 2024 | 14,78 | 14,57 | 13,95 | 13,95 | 13,95 | 1.325.834 |
| 12 apr 2024 | 15,08 | 15,16 | 14,46 | 14,48 | 14,48 | 357.050 |
| 11 apr 2024 | 14,81 | 15,06 | 14,65 | 14,78 | 14,78 | 266.837 |
| 10 apr 2024 | 15,27 | 15,78 | 14,83 | 15,29 | 15,29 | 1.135.465 |
| 09 apr 2024 | 14,72 | 15,32 | 14,62 | 14,94 | 14,94 | 353.090 |
| 08 apr 2024 | 14,46 | 14,68 | 14,31 | 14,59 | 14,59 | 357.548 |
| 05 apr 2024 | 14,50 | 14,94 | 14,24 | 14,38 | 14,38 | 616.266 |
| 04 apr 2024 | 14,91 | 15,11 | 14,70 | 14,87 | 14,87 | 337.891 |
| 03 apr 2024 | 13,93 | 14,96 | 13,76 | 14,76 | 14,76 | 826.029 |
| 02 apr 2024 | 14,12 | 14,60 | 13,93 | 14,05 | 14,05 | 642.918 |
| 28 mar 2024 | 14,01 | 14,36 | 13,91 | 14,06 | 14,06 | 323.326 |
| 27 mar 2024 | 13,85 | 14,00 | 13,55 | 13,87 | 13,87 | 839.615 |
| 26 mar 2024 | 13,45 | 13,90 | 13,21 | 13,55 | 13,55 | 453.246 |
| 25 mar 2024 | 13,87 | 13,77 | 13,35 | 13,55 | 13,55 | 336.982 |
| 22 mar 2024 | 13,65 | 14,00 | 13,56 | 13,68 | 13,68 | 177.495 |
| 21 mar 2024 | 13,77 | 14,10 | 13,55 | 13,82 | 13,82 | 238.774 |
| 20 mar 2024 | 13,20 | 13,38 | 13,00 | 13,18 | 13,18 | 272.831 |
| 19 mar 2024 | 13,50 | 13,45 | 13,16 | 13,42 | 13,42 | 265.229 |
| 18 mar 2024 | 13,23 | 13,66 | 13,11 | 13,50 | 13,50 | 134.185 |
| 15 mar 2024 | 13,17 | 13,75 | 13,14 | 13,19 | 13,19 | 936.623 |
| 14 mar 2024 | 13,15 | 13,53 | 13,13 | 13,47 | 13,47 | 1.284.644 |
| 13 mar 2024 | 13,10 | 13,40 | 13,08 | 13,13 | 13,13 | 413.872 |
| 12 mar 2024 | 13,40 | 13,70 | 13,13 | 13,25 | 13,25 | 96.804 |
| 11 mar 2024 | 13,79 | 13,79 | 13,34 | 13,57 | 13,57 | 508.952 |
| 08 mar 2024 | 13,86 | 14,19 | 13,78 | 14,02 | 14,02 | 23.885 |
| 07 mar 2024 | 14,05 | 14,04 | 13,58 | 13,80 | 13,80 | 592.195 |
| 06 mar 2024 | 13,55 | 14,05 | 13,49 | 13,90 | 13,90 | 371.607 |
| 05 mar 2024 | 13,60 | 13,88 | 13,20 | 13,58 | 13,58 | 292.673 |
| 04 mar 2024 | 13,46 | 14,07 | 13,24 | 13,75 | 13,75 | 485.004 |
| 01 mar 2024 | 13,50 | 13,71 | 13,05 | 13,31 | 13,31 | 364.745 |
| 29 feb 2024 | 13,55 | 13,56 | 13,16 | 13,16 | 13,16 | 562.967 |
| 28 feb 2024 | 13,78 | 14,06 | 13,15 | 13,48 | 13,48 | 1.352.604 |
| 27 feb 2024 | 13,26 | 13,93 | 13,10 | 13,66 | 13,66 | 338.355 |
| 26 feb 2024 | 13,74 | 13,86 | 12,98 | 13,27 | 13,27 | 1.304.970 |
| 23 feb 2024 | 14,26 | 14,15 | 13,63 | 13,91 | 13,91 | 562.609 |
| 22 feb 2024 | 14,03 | 14,48 | 13,93 | 14,17 | 14,17 | 440.469 |
| 21 feb 2024 | 12,76 | 13,95 | 12,37 | 13,13 | 13,13 | 1.705.801 |
| 20 feb 2024 | 14,10 | 14,27 | 12,19 | 12,98 | 12,98 | 2.175.209 |
| 19 feb 2024 | 16,65 | 17,01 | 13,66 | 15,06 | 15,06 | 1.844.063 |
| 16 feb 2024 | 15,99 | 16,23 | 15,67 | 15,94 | 15,94 | 741.249 |
| 15 feb 2024 | 15,72 | 15,94 | 15,38 | 15,90 | 15,90 | 638.691 |
| 14 feb 2024 | 15,53 | 15,73 | 15,35 | 15,55 | 15,55 | 745.604 |
| 13 feb 2024 | 15,80 | 16,22 | 15,52 | 15,79 | 15,79 | 299.998 |
| 12 feb 2024 | 15,82 | 16,14 | 15,56 | 15,86 | 15,86 | 247.292 |
| 09 feb 2024 | 15,46 | 15,82 | 15,46 | 15,63 | 15,63 | 732.064 |
| 08 feb 2024 | 15,25 | 15,89 | 15,23 | 15,58 | 15,58 | 613.567 |
| 07 feb 2024 | 15,80 | 16,00 | 15,28 | 15,79 | 15,79 | 1.116.035 |
| 06 feb 2024 | 15,49 | 15,69 | 15,30 | 15,60 | 15,60 | 335.756 |
| 05 feb 2024 | 16,06 | 15,99 | 15,15 | 15,54 | 15,54 | 428.056 |
| 02 feb 2024 | 15,90 | 16,25 | 15,83 | 15,90 | 15,90 | 607.851 |
| 01 feb 2024 | 16,01 | 16,16 | 15,70 | 15,70 | 15,70 | 68.481 |
| 31 gen 2024 | 16,02 | 16,43 | 15,98 | 16,06 | 16,06 | 394.676 |
| 30 gen 2024 | 15,85 | 16,33 | 15,72 | 16,13 | 16,13 | 377.938 |
| 29 gen 2024 | 16,10 | 15,94 | 15,46 | 15,85 | 15,85 | 312.634 |
| 26 gen 2024 | 15,55 | 15,98 | 15,29 | 15,77 | 15,77 | 483.595 |
| 25 gen 2024 | 16,21 | 16,14 | 15,44 | 15,63 | 15,63 | 569.617 |
| 24 gen 2024 | 16,86 | 17,01 | 16,21 | 16,37 | 16,37 | 469.208 |
| 23 gen 2024 | 16,13 | 16,86 | 16,13 | 16,58 | 16,58 | 1.862.904 |
| 22 gen 2024 | 16,30 | 16,51 | 15,80 | 16,24 | 16,24 | 1.533.405 |
| 19 gen 2024 | 16,44 | 17,19 | 15,85 | 16,06 | 16,06 | 1.204.143 |
| 18 gen 2024 | 17,10 | 17,38 | 16,73 | 17,04 | 17,04 | 1.150.765 |
| 17 gen 2024 | 18,25 | 18,17 | 17,13 | 17,21 | 17,21 | 1.763.088 |
| 16 gen 2024 | 19,22 | 19,23 | 18,36 | 18,67 | 18,67 | 591.339 |
| 15 gen 2024 | 19,44 | 19,47 | 19,07 | 19,32 | 19,32 | 381.134 |
| 12 gen 2024 | 19,68 | 19,93 | 19,41 | 19,63 | 19,63 | 251.414 |
| 11 gen 2024 | 20,00 | 20,22 | 19,65 | 19,76 | 19,76 | 485.320 |
| 10 gen 2024 | 19,95 | 20,00 | 19,76 | 19,89 | 19,89 | 223.706 |
| 09 gen 2024 | 20,00 | 20,45 | 19,82 | 20,05 | 20,05 | 244.606 |
| 08 gen 2024 | 19,60 | 20,29 | 19,57 | 20,00 | 20,00 | 385.593 |
| 05 gen 2024 | 19,17 | 19,77 | 19,02 | 19,25 | 19,25 | 468.806 |
| 04 gen 2024 | 19,43 | 19,57 | 19,08 | 19,37 | 19,37 | 549.785 |
| 03 gen 2024 | 20,20 | 20,63 | 19,24 | 19,60 | 19,60 | 302.912 |
| 02 gen 2024 | 20,60 | 21,18 | 20,33 | 20,50 | 20,50 | 195.906 |
| 29 dic 2023 | 20,46 | 20,77 | 20,42 | 20,62 | 20,62 | 164.751 |
| 28 dic 2023 | 20,60 | 20,78 | 20,48 | 20,58 | 20,58 | 166.278 |
| 27 dic 2023 | 20,51 | 20,68 | 20,47 | 20,53 | 20,53 | 72.938 |
| 22 dic 2023 | 20,84 | 20,66 | 20,37 | 20,51 | 20,51 | 186.547 |
| 21 dic 2023 | 20,52 | 20,94 | 20,33 | 20,49 | 20,49 | 251.828 |
| 20 dic 2023 | 20,97 | 21,22 | 20,79 | 20,96 | 20,96 | 251.544 |
| 19 dic 2023 | 20,98 | 21,17 | 20,63 | 20,73 | 20,73 | 757.075 |
| 18 dic 2023 | 20,76 | 21,14 | 20,39 | 20,96 | 20,96 | 555.558 |
| 15 dic 2023 | 20,80 | 21,61 | 20,70 | 21,25 | 21,25 | 1.285.456 |
| 14 dic 2023 | 20,00 | 20,84 | 19,82 | 20,83 | 20,83 | 1.542.647 |
| 13 dic 2023 | 18,95 | 19,33 | 18,82 | 19,19 | 19,19 | 141.282 |
| 12 dic 2023 | 19,16 | 19,39 | 18,96 | 18,96 | 18,96 | 225.646 |
| 11 dic 2023 | 19,15 | 19,44 | 18,94 | 19,04 | 19,04 | 877.961 |
| 08 dic 2023 | 18,82 | 19,42 | 18,69 | 19,31 | 19,31 | 458.282 |
| 07 dic 2023 | 18,50 | 19,12 | 18,30 | 18,90 | 18,90 | 278.132 |
| 06 dic 2023 | 18,39 | 18,81 | 17,89 | 18,64 | 18,64 | 933.614 |
| 05 dic 2023 | 18,13 | 18,10 | 17,55 | 17,86 | 17,86 | 799.161 |
| 04 dic 2023 | 18,43 | 18,61 | 18,07 | 18,40 | 18,40 | 356.356 |
| 01 dic 2023 | 18,15 | 18,43 | 18,03 | 18,27 | 18,27 | 367.571 |
| 30 nov 2023 | 18,03 | 18,19 | 17,80 | 18,01 | 18,01 | 434.931 |
| 29 nov 2023 | 17,17 | 18,04 | 17,01 | 17,72 | 17,72 | 465.031 |
| 28 nov 2023 | 17,00 | 17,22 | 16,83 | 17,22 | 17,22 | 655.518 |
| 27 nov 2023 | 17,03 | 17,16 | 16,83 | 16,94 | 16,94 | 243.745 |
| *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.