Italia markets close in 6 hours 47 minutes
FTSE MIB
33.618,81 -262,69 (-0,78%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,85 +0,12 (+0,15%) Bitcoin EUR
60.683,04 +2.942,89 (+5,10%)
ERAMET S.A. (0MGV.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:19PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 76,00 | 77,05 | 74,90 | 75,86 | 75,86 | 11.247 |
| 17 apr 2024 | 75,00 | 75,95 | 74,55 | 75,60 | 75,60 | 6.023 |
| 16 apr 2024 | 72,10 | 74,90 | 69,60 | 74,68 | 74,68 | 14.295 |
| 15 apr 2024 | 72,15 | 74,29 | 72,35 | 73,27 | 73,27 | 9.444 |
| 12 apr 2024 | 71,57 | 74,10 | 70,95 | 72,71 | 72,71 | 8.974 |
| 11 apr 2024 | 73,25 | 74,30 | 71,10 | 72,85 | 72,85 | 12.704 |
| 10 apr 2024 | 75,40 | 75,30 | 72,65 | 74,18 | 74,18 | 12.432 |
| 09 apr 2024 | 75,25 | 75,85 | 74,00 | 74,60 | 74,60 | 41.654 |
| 08 apr 2024 | 74,72 | 75,25 | 73,10 | 74,28 | 74,28 | 37.351 |
| 05 apr 2024 | 75,10 | 75,45 | 72,50 | 73,10 | 73,10 | 7.923 |
| 04 apr 2024 | 72,57 | 75,80 | 73,00 | 74,06 | 74,06 | 49.557 |
| 03 apr 2024 | 72,88 | 73,30 | 71,73 | 73,07 | 73,07 | 19.611 |
| 02 apr 2024 | 70,40 | 72,80 | 70,00 | 72,48 | 72,48 | 35.294 |
| 28 mar 2024 | 69,78 | 70,75 | 69,10 | 70,50 | 70,50 | 16.728 |
| 27 mar 2024 | 70,53 | 71,35 | 68,85 | 69,54 | 69,54 | 13.946 |
| 26 mar 2024 | 72,45 | 72,70 | 70,90 | 71,92 | 71,92 | 9.399 |
| 25 mar 2024 | 71,53 | 72,15 | 70,45 | 71,78 | 71,78 | 43.630 |
| 22 mar 2024 | 70,68 | 71,70 | 69,40 | 70,74 | 70,74 | 18.150 |
| 21 mar 2024 | 68,88 | 72,95 | 70,25 | 71,27 | 71,27 | 25.472 |
| 20 mar 2024 | 64,15 | 68,85 | 62,00 | 64,51 | 64,51 | 21.393 |
| 19 mar 2024 | 67,20 | 67,30 | 63,85 | 64,88 | 64,88 | 8.121 |
| 18 mar 2024 | 66,20 | 68,10 | 66,75 | 67,57 | 67,57 | 9.068 |
| 15 mar 2024 | 67,78 | 68,05 | 65,95 | 66,15 | 66,15 | 2.328 |
| 14 mar 2024 | 67,30 | 68,05 | 67,60 | 67,78 | 67,78 | 9.632 |
| 13 mar 2024 | 67,53 | 67,75 | 66,10 | 66,90 | 66,90 | 13.159 |
| 12 mar 2024 | 66,30 | 67,35 | 65,55 | 66,80 | 66,80 | 9.484 |
| 11 mar 2024 | 65,15 | 66,60 | 63,90 | 64,92 | 64,92 | 8.932 |
| 08 mar 2024 | 67,20 | 67,50 | 66,10 | 66,20 | 66,20 | 1.995 |
| 07 mar 2024 | 64,78 | 67,40 | 64,40 | 65,66 | 65,66 | 16.104 |
| 06 mar 2024 | 65,68 | 66,50 | 63,15 | 64,45 | 64,45 | 4.863 |
| 05 mar 2024 | 65,00 | 66,45 | 63,10 | 63,81 | 63,81 | 9.983 |
| 04 mar 2024 | 64,25 | 65,35 | 63,15 | 64,15 | 64,15 | 11.503 |
| 01 mar 2024 | 63,00 | 63,95 | 62,55 | 63,35 | 63,35 | 5.084 |
| 29 feb 2024 | 62,53 | 63,35 | 62,15 | 62,45 | 62,45 | 14.058 |
| 28 feb 2024 | 65,00 | 64,75 | 62,00 | 64,10 | 64,10 | 7.322 |
| 27 feb 2024 | 63,53 | 65,20 | 63,00 | 63,81 | 63,81 | 8.919 |
| 26 feb 2024 | 62,00 | 63,50 | 59,40 | 63,45 | 63,45 | 12.495 |
| 23 feb 2024 | 61,25 | 62,90 | 60,90 | 61,25 | 61,25 | 14.750 |
| 22 feb 2024 | 58,88 | 62,80 | 58,80 | 61,81 | 61,81 | 13.498 |
| 21 feb 2024 | 59,72 | 61,00 | 59,00 | 59,62 | 59,62 | 8.259 |
| 20 feb 2024 | 63,05 | 63,50 | 59,70 | 59,80 | 59,80 | 7.965 |
| 19 feb 2024 | 65,53 | 65,15 | 62,75 | 63,58 | 63,58 | 7.061 |
| 16 feb 2024 | 64,57 | 66,50 | 65,10 | 65,60 | 65,60 | 13.128 |
| 15 feb 2024 | 63,30 | 64,50 | 63,30 | 63,82 | 63,82 | 3.546 |
| 14 feb 2024 | 64,68 | 63,55 | 62,20 | 63,25 | 63,25 | 7.828 |
| 13 feb 2024 | 64,35 | 64,65 | 62,65 | 63,01 | 63,01 | 3.872 |
| 12 feb 2024 | 62,72 | 64,50 | 62,85 | 63,92 | 63,92 | 3.977 |
| 09 feb 2024 | 63,67 | 63,45 | 62,20 | 62,76 | 62,76 | 2.974 |
| 08 feb 2024 | 63,72 | 64,15 | 62,85 | 63,30 | 63,30 | 4.705 |
| 07 feb 2024 | 63,78 | 63,65 | 62,30 | 62,55 | 62,55 | 12.715 |
| 06 feb 2024 | 61,45 | 63,60 | 61,50 | 63,05 | 63,05 | 6.350 |
| 05 feb 2024 | 62,53 | 62,65 | 61,25 | 61,53 | 61,53 | 6.477 |
| 02 feb 2024 | 63,53 | 63,75 | 62,27 | 62,27 | 62,27 | 1.055 |
| 01 feb 2024 | 64,53 | 63,85 | 63,15 | 63,70 | 63,70 | 1.430 |
| 31 gen 2024 | 63,78 | 64,44 | 64,00 | 64,12 | 64,12 | 3.703 |
| 30 gen 2024 | 65,88 | 65,80 | 63,80 | 63,99 | 63,99 | 6.119 |
| 29 gen 2024 | 65,00 | 65,35 | 64,50 | 64,89 | 64,89 | 6.829 |
| 26 gen 2024 | 65,45 | 65,60 | 64,60 | 64,86 | 64,86 | 6.629 |
| 25 gen 2024 | 65,78 | 65,85 | 64,65 | 64,96 | 64,96 | 9.106 |
| 24 gen 2024 | 63,53 | 65,75 | 64,05 | 65,30 | 65,30 | 12.373 |
| 23 gen 2024 | 60,53 | 63,15 | 61,60 | 62,31 | 62,31 | 14.172 |
| 22 gen 2024 | 61,92 | 62,80 | 60,50 | 60,52 | 60,52 | 7.124 |
| 19 gen 2024 | 63,10 | 63,95 | 61,95 | 62,24 | 62,24 | 9.121 |
| 18 gen 2024 | 61,72 | 63,10 | 61,70 | 62,66 | 62,66 | 5.958 |
| 17 gen 2024 | 62,35 | 62,75 | 60,60 | 61,62 | 61,62 | 13.118 |
| 16 gen 2024 | 63,00 | 63,10 | 61,60 | 62,31 | 62,31 | 9.399 |
| 15 gen 2024 | 63,88 | 64,35 | 62,75 | 63,02 | 63,02 | 9.438 |
| 12 gen 2024 | 63,58 | 65,05 | 63,20 | 64,55 | 64,55 | 6.853 |
| 11 gen 2024 | 64,93 | 65,60 | 63,60 | 63,60 | 63,60 | 4.746 |
| 10 gen 2024 | 65,20 | 65,30 | 64,20 | 64,47 | 64,47 | 5.464 |
| 09 gen 2024 | 66,45 | 67,15 | 65,20 | 65,22 | 65,22 | 12.454 |
| 08 gen 2024 | 69,00 | 67,75 | 66,35 | 66,71 | 66,71 | 7.801 |
| 05 gen 2024 | 69,88 | 69,30 | 67,85 | 69,05 | 69,05 | 4.106 |
| 04 gen 2024 | 69,88 | 70,65 | 69,10 | 69,65 | 69,65 | 9.875 |
| 03 gen 2024 | 71,72 | 72,40 | 69,10 | 69,43 | 69,43 | 8.394 |
| 02 gen 2024 | 72,10 | 73,00 | 70,75 | 71,58 | 71,58 | 11.950 |
| 29 dic 2023 | 72,45 | 72,90 | 71,50 | 71,71 | 71,71 | 2.858 |
| 28 dic 2023 | 73,53 | 74,00 | 72,45 | 73,15 | 73,15 | 4.198 |
| 27 dic 2023 | 70,82 | 74,10 | 72,15 | 72,68 | 72,68 | 4.026 |
| 22 dic 2023 | 72,20 | 72,10 | 71,50 | 71,51 | 71,51 | 5.247 |
| 21 dic 2023 | 72,40 | 71,95 | 70,75 | 71,90 | 71,90 | 4.295 |
| 20 dic 2023 | 74,05 | 74,00 | 72,00 | 74,00 | 74,00 | 6.439 |
| 19 dic 2023 | 72,72 | 74,10 | 72,02 | 73,85 | 73,85 | 16.037 |
| 18 dic 2023 | 73,40 | 73,40 | 71,90 | 72,27 | 72,27 | 19.328 |
| 15 dic 2023 | 72,25 | 74,85 | 72,75 | 72,75 | 72,75 | 14.247 |
| 14 dic 2023 | 69,10 | 73,00 | 69,60 | 72,30 | 72,30 | 136.743 |
| 13 dic 2023 | 68,82 | 69,10 | 67,90 | 68,44 | 68,44 | 4.626 |
| 12 dic 2023 | 70,00 | 70,75 | 68,85 | 69,28 | 69,28 | 7.719 |
| 11 dic 2023 | 71,53 | 71,05 | 69,70 | 70,00 | 70,00 | 12.378 |
| 08 dic 2023 | 70,82 | 72,10 | 70,35 | 71,58 | 71,58 | 12.248 |
| 07 dic 2023 | 71,20 | 70,95 | 68,80 | 70,47 | 70,47 | 15.655 |
| 06 dic 2023 | 69,05 | 70,80 | 69,25 | 69,64 | 69,64 | 7.884 |
| 05 dic 2023 | 68,93 | 69,30 | 68,00 | 68,85 | 68,85 | 11.263 |
| 04 dic 2023 | 73,00 | 72,60 | 68,65 | 72,45 | 72,45 | 13.993 |
| 01 dic 2023 | 70,57 | 72,95 | 71,35 | 72,48 | 72,48 | 8.956 |
| 30 nov 2023 | 70,78 | 71,60 | 70,45 | 70,82 | 70,82 | 29.269 |
| 29 nov 2023 | 70,68 | 71,60 | 70,35 | 71,00 | 71,00 | 15.122 |
| 28 nov 2023 | 71,00 | 71,55 | 70,20 | 70,81 | 70,81 | 23.560 |
| 27 nov 2023 | 72,78 | 72,65 | 71,25 | 71,50 | 71,50 | 9.420 |
| 24 nov 2023 | 72,30 | 72,80 | 71,75 | 72,30 | 72,30 | 6.070 |
| *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.