Italia markets open in 1 hour 15 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.654,88 -805,20 (-2,09%) EUR/USD
1,0714 +0,0013 (+0,12%) Bitcoin EUR
59.990,60 -2.312,84 (-3,71%) CMC Crypto 200
1.385,74 -38,36 (-2,69%)
Voestalpine AG (0MKX.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 25,14 | 25,16 | 25,00 | 25,10 | 25,10 | 11.623 |
| 23 apr 2024 | 25,18 | 25,08 | 24,70 | 24,70 | 24,70 | 5.290 |
| 22 apr 2024 | 25,00 | 25,26 | 25,00 | 25,00 | 25,00 | 13.205 |
| 19 apr 2024 | 24,87 | 25,04 | 24,62 | 24,82 | 24,82 | 14.602 |
| 18 apr 2024 | 24,95 | 25,12 | 24,86 | 25,08 | 25,08 | 283.564 |
| 17 apr 2024 | 25,34 | 25,46 | 24,84 | 24,87 | 24,87 | 12.482 |
| 16 apr 2024 | 25,96 | 26,38 | 24,87 | 25,53 | 25,53 | 105.579 |
| 15 apr 2024 | 27,02 | 27,22 | 27,00 | 27,19 | 27,19 | 25.269 |
| 12 apr 2024 | 26,98 | 27,46 | 26,98 | 27,01 | 27,01 | 11.007 |
| 11 apr 2024 | 27,19 | 27,31 | 26,86 | 27,12 | 27,12 | 93.049 |
| 10 apr 2024 | 27,22 | 27,68 | 26,94 | 27,36 | 27,36 | 24.680 |
| 09 apr 2024 | 26,74 | 27,24 | 26,64 | 26,98 | 26,98 | 47.169 |
| 08 apr 2024 | 26,76 | 26,80 | 26,50 | 26,80 | 26,80 | 29.799 |
| 05 apr 2024 | 26,63 | 26,78 | 26,60 | 26,72 | 26,72 | 31.551 |
| 04 apr 2024 | 26,27 | 26,86 | 25,60 | 26,77 | 26,77 | 151.140 |
| 03 apr 2024 | 25,64 | 26,24 | 25,52 | 25,55 | 25,55 | 16.252 |
| 02 apr 2024 | 25,66 | 26,24 | 25,66 | 26,14 | 26,14 | 50.842 |
| 28 mar 2024 | 26,14 | 26,42 | 25,80 | 26,00 | 26,00 | 19.165 |
| 27 mar 2024 | 25,65 | 26,16 | 25,64 | 26,14 | 26,14 | 15.985 |
| 26 mar 2024 | 25,76 | 25,72 | 25,54 | 25,68 | 25,68 | 9.916 |
| 25 mar 2024 | 25,88 | 26,04 | 25,74 | 25,78 | 25,78 | 241.165 |
| 22 mar 2024 | 25,66 | 26,02 | 25,70 | 25,92 | 25,92 | 19.208 |
| 21 mar 2024 | 25,58 | 25,88 | 25,62 | 25,80 | 25,80 | 36.620 |
| 20 mar 2024 | 24,85 | 25,40 | 24,80 | 25,25 | 25,25 | 34.524 |
| 19 mar 2024 | 25,00 | 25,00 | 24,72 | 25,00 | 25,00 | 23.270 |
| 18 mar 2024 | 24,95 | 25,16 | 24,92 | 25,10 | 25,10 | 33.120 |
| 15 mar 2024 | 25,30 | 25,28 | 24,90 | 25,04 | 25,04 | 18.883 |
| 14 mar 2024 | 25,69 | 25,70 | 25,14 | 25,40 | 25,40 | 43.408 |
| 13 mar 2024 | 25,39 | 25,72 | 25,21 | 25,65 | 25,65 | 23.664 |
| 12 mar 2024 | 24,65 | 25,48 | 24,56 | 25,11 | 25,11 | 32.859 |
| 11 mar 2024 | 24,23 | 24,58 | 24,12 | 24,58 | 24,58 | 63.623 |
| 08 mar 2024 | 24,58 | 24,50 | 24,22 | 24,40 | 24,40 | 27.362 |
| 07 mar 2024 | 24,24 | 24,70 | 24,12 | 24,47 | 24,47 | 31.899 |
| 06 mar 2024 | 24,47 | 24,80 | 24,36 | 24,36 | 24,36 | 10.749 |
| 05 mar 2024 | 25,05 | 25,12 | 24,18 | 24,42 | 24,42 | 70.046 |
| 04 mar 2024 | 25,54 | 25,80 | 25,00 | 25,10 | 25,10 | 28.751 |
| 01 mar 2024 | 25,41 | 25,52 | 25,20 | 25,48 | 25,48 | 62.695 |
| 29 feb 2024 | 25,35 | 25,48 | 25,06 | 25,24 | 25,24 | 161.579 |
| 28 feb 2024 | 25,57 | 25,70 | 25,28 | 25,40 | 25,40 | 3.558 |
| 27 feb 2024 | 25,24 | 25,66 | 25,04 | 25,64 | 25,64 | 25.902 |
| 26 feb 2024 | 25,20 | 25,28 | 25,02 | 25,18 | 25,18 | 101.962 |
| 23 feb 2024 | 25,38 | 25,46 | 25,09 | 25,15 | 25,15 | 19.836 |
| 22 feb 2024 | 25,54 | 25,62 | 25,24 | 25,24 | 25,24 | 2.230 |
| 21 feb 2024 | 25,39 | 25,72 | 25,20 | 25,20 | 25,20 | 8.125 |
| 20 feb 2024 | 25,49 | 25,35 | 25,14 | 25,29 | 25,29 | 14.092 |
| 19 feb 2024 | 25,74 | 25,68 | 25,38 | 25,46 | 25,46 | 36.854 |
| 16 feb 2024 | 25,57 | 26,04 | 25,64 | 25,74 | 25,74 | 54.167 |
| 15 feb 2024 | 25,38 | 25,50 | 25,28 | 25,45 | 25,45 | 49.676 |
| 14 feb 2024 | 25,33 | 26,02 | 25,09 | 25,23 | 25,23 | 15.505 |
| 13 feb 2024 | 25,87 | 26,06 | 25,34 | 25,34 | 25,34 | 17.213 |
| 12 feb 2024 | 25,92 | 26,16 | 25,86 | 25,90 | 25,90 | 13.654 |
| 09 feb 2024 | 26,20 | 26,46 | 25,88 | 25,88 | 25,88 | 128.617 |
| 08 feb 2024 | 25,90 | 26,38 | 25,84 | 26,11 | 26,11 | 44.294 |
| 07 feb 2024 | 26,61 | 27,36 | 25,90 | 26,48 | 26,48 | 77.381 |
| 06 feb 2024 | 27,00 | 27,36 | 26,98 | 27,36 | 27,36 | 14.192 |
| 05 feb 2024 | 27,29 | 27,25 | 26,94 | 27,00 | 27,00 | 25.227 |
| 02 feb 2024 | 27,51 | 27,80 | 27,24 | 27,58 | 27,58 | 11.351 |
| 01 feb 2024 | 27,48 | 27,66 | 27,34 | 27,52 | 27,52 | 10.506 |
| 31 gen 2024 | 27,46 | 27,74 | 27,42 | 27,60 | 27,60 | 21.774 |
| 30 gen 2024 | 27,71 | 28,01 | 27,18 | 27,42 | 27,42 | 41.050 |
| 29 gen 2024 | 27,63 | 27,86 | 27,38 | 27,80 | 27,80 | 15.549 |
| 26 gen 2024 | 27,87 | 28,14 | 27,64 | 27,66 | 27,66 | 39.064 |
| 25 gen 2024 | 27,89 | 28,08 | 27,60 | 27,80 | 27,80 | 56.111 |
| 24 gen 2024 | 27,92 | 28,00 | 27,74 | 27,76 | 27,76 | 162.250 |
| 23 gen 2024 | 27,41 | 27,70 | 27,04 | 27,57 | 27,57 | 84.711 |
| 22 gen 2024 | 27,01 | 27,26 | 26,82 | 26,96 | 26,96 | 25.016 |
| 19 gen 2024 | 27,26 | 27,48 | 26,76 | 26,84 | 26,84 | 19.834 |
| 18 gen 2024 | 26,60 | 27,16 | 26,48 | 27,08 | 27,08 | 25.258 |
| 17 gen 2024 | 26,37 | 26,54 | 26,24 | 26,50 | 26,50 | 36.939 |
| 16 gen 2024 | 26,39 | 26,78 | 26,26 | 26,76 | 26,76 | 17.638 |
| 15 gen 2024 | 26,94 | 26,96 | 26,52 | 26,84 | 26,84 | 13.732 |
| 12 gen 2024 | 26,57 | 26,78 | 26,44 | 26,68 | 26,68 | 22.728 |
| 11 gen 2024 | 26,87 | 27,08 | 26,42 | 26,42 | 26,42 | 19.737 |
| 10 gen 2024 | 26,87 | 26,92 | 26,58 | 26,70 | 26,70 | 57.763 |
| 09 gen 2024 | 27,48 | 27,50 | 26,90 | 26,98 | 26,98 | 128.637 |
| 08 gen 2024 | 27,46 | 27,48 | 27,12 | 27,48 | 27,48 | 6.158 |
| 05 gen 2024 | 27,56 | 27,58 | 27,12 | 27,42 | 27,42 | 17.499 |
| 04 gen 2024 | 27,51 | 27,68 | 27,44 | 27,68 | 27,68 | 45.181 |
| 03 gen 2024 | 28,16 | 28,14 | 27,48 | 27,54 | 27,54 | 43.927 |
| 02 gen 2024 | 28,55 | 28,78 | 28,06 | 28,40 | 28,40 | 48.497 |
| 29 dic 2023 | 28,42 | 28,56 | 28,32 | 28,56 | 28,56 | 9.386 |
| 28 dic 2023 | 28,86 | 28,74 | 28,42 | 28,46 | 28,46 | 42.710 |
| 27 dic 2023 | 28,78 | 28,88 | 28,66 | 28,68 | 28,68 | 18.173 |
| 22 dic 2023 | 28,76 | 28,98 | 28,42 | 28,84 | 28,84 | 118.075 |
| 21 dic 2023 | 28,43 | 28,68 | 28,30 | 28,34 | 28,34 | 4.760 |
| 20 dic 2023 | 28,90 | 29,08 | 28,58 | 28,76 | 28,76 | 60.541 |
| 19 dic 2023 | 28,58 | 29,00 | 28,54 | 28,92 | 28,92 | 53.502 |
| 18 dic 2023 | 28,51 | 28,98 | 28,48 | 28,75 | 28,75 | 13.583 |
| 15 dic 2023 | 27,88 | 28,68 | 27,98 | 28,44 | 28,44 | 74.113 |
| 14 dic 2023 | 27,64 | 28,06 | 27,44 | 27,66 | 27,66 | 30.402 |
| 13 dic 2023 | 26,56 | 26,82 | 26,48 | 26,58 | 26,58 | 5.818 |
| 12 dic 2023 | 26,58 | 27,18 | 26,58 | 26,60 | 26,60 | 42.541 |
| 11 dic 2023 | 26,43 | 26,70 | 26,04 | 26,52 | 26,52 | 41.352 |
| 08 dic 2023 | 26,21 | 26,72 | 26,14 | 26,58 | 26,58 | 32.983 |
| 07 dic 2023 | 26,64 | 26,90 | 26,10 | 26,20 | 26,20 | 35.697 |
| 06 dic 2023 | 26,51 | 26,82 | 26,46 | 26,70 | 26,70 | 22.499 |
| 05 dic 2023 | 26,44 | 26,54 | 26,26 | 26,26 | 26,26 | 53.395 |
| 04 dic 2023 | 26,54 | 26,68 | 26,34 | 26,44 | 26,44 | 11.511 |
| 01 dic 2023 | 25,94 | 26,60 | 25,94 | 26,58 | 26,58 | 5.945 |
| 30 nov 2023 | 26,09 | 26,12 | 25,82 | 25,84 | 25,84 | 57.544 |
| *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.