Italia markets close in 5 hours 54 minutes
FTSE MIB
33.733,86 -46,42 (-0,14%) Dow Jones
41.606,18 -15,90 (-0,04%) Nasdaq
17.628,06 +35,93 (+0,20%) Nikkei 225
36.380,17 +176,95 (+0,49%) Petrolio
70,12 -1,07 (-1,50%) Bitcoin EUR
53.819,27 +1.039,91 (+1,97%)
Atresmedia Corporación de Medios de Comunicación, S.A. (0MJT.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:15AM BST. Mercato aperto.
Periodo di tempo:
18 set 2023 - 18 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 set 2024 | 4,5900 | 4,6350 | 4,5900 | 4,6287 | 4,6287 | 1.205 |
| 16 set 2024 | 4,5650 | 4,5750 | 4,5650 | 4,5740 | 4,5740 | 1.696 |
| 13 set 2024 | 4,5300 | 4,5700 | 4,5100 | 4,5668 | 4,5668 | 892 |
| 12 set 2024 | 4,5500 | 4,5100 | 4,5000 | 4,5000 | 4,5000 | 152 |
| 11 set 2024 | 4,5500 | 4,5700 | 4,5000 | 4,5100 | 4,5100 | 1.621 |
| 10 set 2024 | 4,6200 | 4,6200 | 4,5700 | 4,6200 | 4,6200 | 1.899 |
| 09 set 2024 | 4,5000 | 4,5900 | 4,5300 | 4,5799 | 4,5799 | 671 |
| 06 set 2024 | 4,5500 | 4,5700 | 4,5450 | 4,5600 | 4,5600 | 212 |
| 05 set 2024 | 4,5650 | 4,5650 | 4,5300 | 4,5575 | 4,5575 | 3.619 |
| 04 set 2024 | 4,6300 | 4,5603 | 4,5300 | 4,5603 | 4,5603 | 7.026 |
| 03 set 2024 | 4,6450 | 4,5950 | 4,5350 | 4,5400 | 4,5400 | 4.682 |
| 02 set 2024 | 4,6350 | 4,6350 | 4,6000 | 4,6000 | 4,6000 | 384 |
| 30 ago 2024 | 4,6200 | 4,6350 | 4,5800 | 4,6037 | 4,6037 | 2.507 |
| 29 ago 2024 | 4,6300 | 4,6050 | 4,5600 | 4,5750 | 4,5750 | 1.917 |
| 28 ago 2024 | 4,5600 | 4,5900 | 4,5550 | 4,5750 | 4,5750 | 414 |
| 27 ago 2024 | 4,5250 | 4,6200 | 4,5500 | 4,5800 | 4,5800 | 460 |
| 23 ago 2024 | 4,4900 | 4,5150 | 4,4850 | 4,4900 | 4,4900 | 316 |
| 22 ago 2024 | 4,5200 | 4,5050 | 4,4700 | 4,4792 | 4,4792 | 1.651 |
| 21 ago 2024 | 4,4500 | 4,5050 | 4,4750 | 4,4978 | 4,4978 | 1.040 |
| 20 ago 2024 | 4,5500 | 4,5400 | 4,4650 | 4,4687 | 4,4687 | 1.753 |
| 19 ago 2024 | 4,5100 | 4,5200 | 4,4750 | 4,5110 | 4,5110 | 883 |
| 16 ago 2024 | 4,5300 | 4,5250 | 4,4850 | 4,5047 | 4,5047 | 976 |
| 15 ago 2024 | 4,5000 | 4,5050 | 4,4550 | 4,4893 | 4,4893 | 2.539 |
| 14 ago 2024 | 4,4300 | 4,4750 | 4,4350 | 4,4450 | 4,4450 | 787 |
| 13 ago 2024 | 4,4350 | 4,4550 | 4,4350 | 4,4550 | 4,4550 | 438 |
| 12 ago 2024 | 4,4000 | 4,4850 | 4,4450 | 4,4550 | 4,4550 | 264 |
| 09 ago 2024 | 4,4500 | 4,5000 | 4,4350 | 4,4700 | 4,4700 | 531 |
| 08 ago 2024 | 4,4000 | 4,4550 | 4,4300 | 4,4350 | 4,4350 | 603 |
| 07 ago 2024 | 4,5550 | 4,5000 | 4,4800 | 4,4800 | 4,4800 | 302 |
| 06 ago 2024 | 4,4650 | 4,5300 | 4,4350 | 4,5000 | 4,5000 | 13.198 |
| 05 ago 2024 | 4,3100 | 4,4450 | 4,2650 | 4,4450 | 4,4450 | 12.061 |
| 02 ago 2024 | 4,6100 | 4,5550 | 4,5000 | 4,5050 | 4,5050 | 972 |
| 01 ago 2024 | 4,6275 | 4,6650 | 4,5650 | 4,5900 | 4,5900 | 2.835 |
| 31 lug 2024 | 4,7300 | 4,7300 | 4,6550 | 4,6750 | 4,6750 | 2.011 |
| 30 lug 2024 | 4,7050 | 4,7050 | 4,6500 | 4,7050 | 4,7050 | 564 |
| 29 lug 2024 | 4,5700 | 4,6900 | 4,6300 | 4,6450 | 4,6450 | 4.081 |
| 26 lug 2024 | 4,6275 | 4,6550 | 4,5650 | 4,6500 | 4,6500 | 6.880 |
| 25 lug 2024 | 4,5850 | 4,5950 | 4,5000 | 4,5600 | 4,5600 | 163 |
| 24 lug 2024 | 4,7000 | 4,6900 | 4,5150 | 4,5850 | 4,5850 | 4.087 |
| 23 lug 2024 | 4,6500 | 4,6950 | 4,6600 | 4,6650 | 4,6650 | 458 |
| 22 lug 2024 | 4,6500 | 4,6900 | 4,6700 | 4,6700 | 4,6700 | 425 |
| 19 lug 2024 | 4,6675 | 4,7350 | 4,6550 | 4,6750 | 4,6750 | 747 |
| 18 lug 2024 | 4,8000 | 4,7550 | 4,6850 | 4,7100 | 4,7100 | 1.623 |
| 17 lug 2024 | 4,7200 | 4,7300 | 4,6700 | 4,7172 | 4,7172 | 5.227 |
| 16 lug 2024 | 4,5800 | 4,7000 | 4,5850 | 4,6691 | 4,6691 | 3.251 |
| 15 lug 2024 | 4,5500 | 4,5800 | 4,5650 | 4,5675 | 4,5675 | 1.144 |
| 12 lug 2024 | 4,6100 | 4,6000 | 4,5700 | 4,5700 | 4,5700 | 751 |
| 11 lug 2024 | 4,6000 | 4,6000 | 4,4950 | 4,5800 | 4,5800 | 2.433 |
| 10 lug 2024 | 4,5000 | 4,6100 | 4,5250 | 4,5870 | 4,5870 | 4.858 |
| 09 lug 2024 | 4,6000 | 4,5650 | 4,5100 | 4,5448 | 4,5448 | 2.565 |
| 08 lug 2024 | 4,4000 | 4,5650 | 4,4450 | 4,5250 | 4,5250 | 3.091 |
| 05 lug 2024 | 4,6000 | 4,5000 | 4,4700 | 4,4700 | 4,4700 | 1.520 |
| 04 lug 2024 | 4,5350 | 4,5250 | 4,4650 | 4,4800 | 4,4800 | 408 |
| 03 lug 2024 | 4,3900 | 4,5200 | 4,4400 | 4,5150 | 4,5150 | 7.910 |
| 02 lug 2024 | 4,4700 | 4,4450 | 4,4300 | 4,4300 | 4,4300 | 164 |
| 01 lug 2024 | 4,5000 | 4,4900 | 4,4250 | 4,4450 | 4,4450 | 2.946 |
| 28 giu 2024 | 4,4700 | 4,4800 | 4,4000 | 4,4200 | 4,4200 | 1.818 |
| 27 giu 2024 | 4,5900 | 4,5650 | 4,4450 | 4,4650 | 4,4650 | 3.017 |
| 26 giu 2024 | 4,5900 | 4,5600 | 4,5150 | 4,5150 | 4,5150 | 3.037 |
| 25 giu 2024 | 4,6800 | 4,6250 | 4,5250 | 4,5300 | 4,5300 | 3.745 |
| 24 giu 2024 | 4,5500 | 4,6250 | 4,5500 | 4,6150 | 4,6150 | 5.938 |
| 21 giu 2024 | 4,5500 | 4,6250 | 4,5500 | 4,5550 | 4,5550 | 4.894 |
| 20 giu 2024 | 4,5500 | 4,6200 | 4,5000 | 4,6200 | 4,6200 | 3.700 |
| 19 giu 2024 | 4,5800 | 4,6950 | 4,5400 | 4,5400 | 4,5400 | 788 |
| 18 giu 2024 | 4,6900 | 4,7550 | 4,5850 | 4,6050 | 4,6050 | 2.722 |
| 18 giu 2024 | 0.1944 Dividendo | |||||
| 17 giu 2024 | 5,0300 | 5,0200 | 4,9500 | 5,0100 | 4,8156 | 4.228 |
| 14 giu 2024 | 5,0200 | 4,9750 | 4,8500 | 4,9000 | 4,7099 | 1.215 |
| 13 giu 2024 | 5,2600 | 5,1400 | 4,9600 | 4,9700 | 4,7772 | 5.188 |
| 12 giu 2024 | 5,1700 | 5,2500 | 5,1600 | 5,2500 | 5,0463 | 1.119 |
| 11 giu 2024 | 5,3000 | 5,3200 | 5,1200 | 5,1600 | 4,9598 | 2.909 |
| 10 giu 2024 | 5,4000 | 5,3600 | 5,2800 | 5,3500 | 5,1424 | 303 |
| 07 giu 2024 | 5,3900 | 5,3800 | 5,3000 | 5,3200 | 5,1136 | 1.722 |
| 06 giu 2024 | 5,4200 | 5,3800 | 5,3600 | 5,3800 | 5,1712 | 1.312 |
| 05 giu 2024 | 5,4000 | 5,3800 | 5,3200 | 5,3600 | 5,1520 | 372 |
| 04 giu 2024 | 5,3800 | 5,4000 | 5,3100 | 5,3400 | 5,1328 | 12.950 |
| 03 giu 2024 | 5,3000 | 5,3900 | 5,3100 | 5,3200 | 5,1136 | 17.463 |
| 31 mag 2024 | 5,2550 | 5,2900 | 5,2200 | 5,2890 | 5,0838 | 66.940 |
| 30 mag 2024 | 5,1800 | 5,2300 | 5,1700 | 5,2100 | 5,0078 | 3.866 |
| 29 mag 2024 | 5,1500 | 5,1800 | 5,1500 | 5,1800 | 4,9790 | 7.453 |
| 28 mag 2024 | 5,1500 | 5,1600 | 5,1200 | 5,1200 | 4,9213 | 1.274 |
| 24 mag 2024 | 5,0500 | 5,1200 | 5,0400 | 5,0900 | 4,8925 | 2.826 |
| 23 mag 2024 | 5,0700 | 5,0800 | 5,0200 | 5,0800 | 4,8829 | 1.034 |
| 22 mag 2024 | 4,9900 | 5,0300 | 4,9900 | 5,0200 | 4,8252 | 464 |
| 21 mag 2024 | 5,0100 | 4,9800 | 4,9450 | 4,9600 | 4,7675 | 438 |
| 20 mag 2024 | 4,9800 | 4,9950 | 4,9300 | 4,9400 | 4,7483 | 1.140 |
| 17 mag 2024 | 4,9300 | 4,9450 | 4,8650 | 4,9450 | 4,7531 | 24 |
| 16 mag 2024 | 4,8775 | 4,8850 | 4,8700 | 4,8750 | 4,6858 | 1.634 |
| 15 mag 2024 | 4,8400 | 4,9050 | 4,8750 | 4,8750 | 4,6858 | 688 |
| 14 mag 2024 | 4,9200 | 4,9200 | 4,8750 | 4,8950 | 4,7051 | 1.078 |
| 13 mag 2024 | 4,9200 | 4,9200 | 4,8600 | 4,8950 | 4,7051 | 1.636 |
| 10 mag 2024 | 4,9000 | 4,8950 | 4,8500 | 4,8550 | 4,6666 | 747 |
| 09 mag 2024 | 4,8600 | 4,8900 | 4,8500 | 4,8900 | 4,7003 | 1.561 |
| 08 mag 2024 | 4,8800 | 4,8850 | 4,8450 | 4,8850 | 4,6955 | 856 |
| 07 mag 2024 | 4,8800 | 4,8700 | 4,8200 | 4,8500 | 4,6618 | 115 |
| 03 mag 2024 | 4,8250 | 4,8400 | 4,8050 | 4,8150 | 4,6282 | 993 |
| 02 mag 2024 | 4,7200 | 4,8100 | 4,7300 | 4,8100 | 4,6234 | 2.486 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 4,8500 | 4,8400 | 4,7200 | 4,7200 | 4,5369 | 3.271 |
| 29 apr 2024 | 4,7100 | 4,8200 | 4,7450 | 4,8200 | 4,6330 | 940 |
| *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.