Italia markets close in 4 hours 46 minutes
FTSE MIB
33.791,78 -89,72 (-0,26%) 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
82,25 -0,48 (-0,58%) Bitcoin EUR
60.578,38 +2.719,68 (+4,70%)
GEA Group Aktiengesellschaft (0MPJ.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 | 37,29 | 37,33 | 36,48 | 37,23 | 37,23 | 614.220 |
| 17 apr 2024 | 37,88 | 37,76 | 37,10 | 37,33 | 37,33 | 44.673 |
| 16 apr 2024 | 37,60 | 37,84 | 37,24 | 37,57 | 37,57 | 182.915 |
| 15 apr 2024 | 37,86 | 38,24 | 37,72 | 37,87 | 37,87 | 57.584 |
| 12 apr 2024 | 38,09 | 38,30 | 37,70 | 37,79 | 37,79 | 319.079 |
| 11 apr 2024 | 37,89 | 38,08 | 37,62 | 37,94 | 37,94 | 98.858 |
| 10 apr 2024 | 38,06 | 38,48 | 37,60 | 38,03 | 38,03 | 84.205 |
| 09 apr 2024 | 38,26 | 38,40 | 37,90 | 38,12 | 38,12 | 80.357 |
| 08 apr 2024 | 38,48 | 38,54 | 38,09 | 38,16 | 38,16 | 500.885 |
| 05 apr 2024 | 38,46 | 38,60 | 38,20 | 38,39 | 38,39 | 13.696 |
| 04 apr 2024 | 38,56 | 38,82 | 38,30 | 38,75 | 38,75 | 149.190 |
| 03 apr 2024 | 38,47 | 38,68 | 37,98 | 38,40 | 38,40 | 79.808 |
| 02 apr 2024 | 39,16 | 39,34 | 38,45 | 39,05 | 39,05 | 193.659 |
| 28 mar 2024 | 39,56 | 39,55 | 38,97 | 39,24 | 39,24 | 100.441 |
| 27 mar 2024 | 39,08 | 39,66 | 39,35 | 39,44 | 39,44 | 66.343 |
| 26 mar 2024 | 39,06 | 39,32 | 38,78 | 39,16 | 39,16 | 41.782 |
| 25 mar 2024 | 39,67 | 39,68 | 38,85 | 39,28 | 39,28 | 80.159 |
| 22 mar 2024 | 38,89 | 39,84 | 38,82 | 39,05 | 39,05 | 123.856 |
| 21 mar 2024 | 38,20 | 38,93 | 37,97 | 38,55 | 38,55 | 71.271 |
| 20 mar 2024 | 37,88 | 38,10 | 37,66 | 37,92 | 37,92 | 61.589 |
| 19 mar 2024 | 38,71 | 39,01 | 37,85 | 38,29 | 38,29 | 169.920 |
| 18 mar 2024 | 38,31 | 38,77 | 38,30 | 38,60 | 38,60 | 109.572 |
| 15 mar 2024 | 38,40 | 38,56 | 38,01 | 38,35 | 38,35 | 55.034 |
| 14 mar 2024 | 37,94 | 38,46 | 37,89 | 38,34 | 38,34 | 103.568 |
| 13 mar 2024 | 38,19 | 38,24 | 37,77 | 37,92 | 37,92 | 37.787 |
| 12 mar 2024 | 37,76 | 38,14 | 36,50 | 37,48 | 37,48 | 65.976 |
| 11 mar 2024 | 36,22 | 36,88 | 36,16 | 36,58 | 36,58 | 33.469 |
| 08 mar 2024 | 36,55 | 37,35 | 35,75 | 36,42 | 36,42 | 8.797 |
| 07 mar 2024 | 39,34 | 40,68 | 37,03 | 38,46 | 38,46 | 155.460 |
| 06 mar 2024 | 38,18 | 38,44 | 37,95 | 38,36 | 38,36 | 251.552 |
| 05 mar 2024 | 38,05 | 38,38 | 38,01 | 38,23 | 38,23 | 28.544 |
| 04 mar 2024 | 38,01 | 38,13 | 37,84 | 38,10 | 38,10 | 27.536 |
| 01 mar 2024 | 37,44 | 38,00 | 37,04 | 37,94 | 37,94 | 535.869 |
| 29 feb 2024 | 37,21 | 37,49 | 37,01 | 37,31 | 37,31 | 230.961 |
| 28 feb 2024 | 37,13 | 37,25 | 36,80 | 36,99 | 36,99 | 88.542 |
| 27 feb 2024 | 37,30 | 37,45 | 36,84 | 37,00 | 37,00 | 38.215 |
| 26 feb 2024 | 37,56 | 37,68 | 37,35 | 37,53 | 37,53 | 22.938 |
| 23 feb 2024 | 37,60 | 37,79 | 37,57 | 37,62 | 37,62 | 28.506 |
| 22 feb 2024 | 37,78 | 38,03 | 37,67 | 37,90 | 37,90 | 130.887 |
| 21 feb 2024 | 37,66 | 37,75 | 37,49 | 37,61 | 37,61 | 35.094 |
| 20 feb 2024 | 37,40 | 37,58 | 37,22 | 37,45 | 37,45 | 50.091 |
| 19 feb 2024 | 37,70 | 37,65 | 37,30 | 37,48 | 37,48 | 88.938 |
| 16 feb 2024 | 37,51 | 37,93 | 37,14 | 37,79 | 37,79 | 31.285 |
| 15 feb 2024 | 37,95 | 38,05 | 37,24 | 37,95 | 37,95 | 30.754 |
| 14 feb 2024 | 37,24 | 37,64 | 37,22 | 37,50 | 37,50 | 76.158 |
| 13 feb 2024 | 37,29 | 37,70 | 37,03 | 37,41 | 37,41 | 56.878 |
| 12 feb 2024 | 37,02 | 37,46 | 36,95 | 37,27 | 37,27 | 27.355 |
| 09 feb 2024 | 37,33 | 37,31 | 36,82 | 36,98 | 36,98 | 55.486 |
| 08 feb 2024 | 37,19 | 37,54 | 37,08 | 37,17 | 37,17 | 139.086 |
| 07 feb 2024 | 37,12 | 37,42 | 37,09 | 37,28 | 37,28 | 23.981 |
| 06 feb 2024 | 36,24 | 37,23 | 36,30 | 36,94 | 36,94 | 101.570 |
| 05 feb 2024 | 37,09 | 37,17 | 36,13 | 36,17 | 36,17 | 50.317 |
| 02 feb 2024 | 37,80 | 37,96 | 37,10 | 37,10 | 37,10 | 146.850 |
| 01 feb 2024 | 37,17 | 37,84 | 36,87 | 37,31 | 37,31 | 257.687 |
| 31 gen 2024 | 37,23 | 37,52 | 36,99 | 37,30 | 37,30 | 108.214 |
| 30 gen 2024 | 37,26 | 37,61 | 36,98 | 37,17 | 37,17 | 151.869 |
| 29 gen 2024 | 36,99 | 37,24 | 36,63 | 36,93 | 36,93 | 429.481 |
| 26 gen 2024 | 36,28 | 37,33 | 36,21 | 37,23 | 37,23 | 68.453 |
| 25 gen 2024 | 35,88 | 36,34 | 35,66 | 36,11 | 36,11 | 11.055 |
| 24 gen 2024 | 35,92 | 36,13 | 35,69 | 35,88 | 35,88 | 73.340 |
| 23 gen 2024 | 35,71 | 36,14 | 35,68 | 36,04 | 36,04 | 114.521 |
| 22 gen 2024 | 35,63 | 35,86 | 35,49 | 35,56 | 35,56 | 86.803 |
| 19 gen 2024 | 35,90 | 35,80 | 35,45 | 35,64 | 35,64 | 36.263 |
| 18 gen 2024 | 35,44 | 36,37 | 35,49 | 35,84 | 35,84 | 54.979 |
| 17 gen 2024 | 35,76 | 35,76 | 35,18 | 35,32 | 35,32 | 126.220 |
| 16 gen 2024 | 35,88 | 36,03 | 35,76 | 35,99 | 35,99 | 16.865 |
| 15 gen 2024 | 36,22 | 36,36 | 36,01 | 36,16 | 36,16 | 65.223 |
| 12 gen 2024 | 35,97 | 36,43 | 35,91 | 36,30 | 36,30 | 16.203 |
| 11 gen 2024 | 36,40 | 36,45 | 35,71 | 36,06 | 36,06 | 228.826 |
| 10 gen 2024 | 36,24 | 36,30 | 36,09 | 36,20 | 36,20 | 106.517 |
| 09 gen 2024 | 36,29 | 36,41 | 36,04 | 36,22 | 36,22 | 594.356 |
| 08 gen 2024 | 35,74 | 36,25 | 35,66 | 36,01 | 36,01 | 153.180 |
| 05 gen 2024 | 36,31 | 36,25 | 35,42 | 35,70 | 35,70 | 195.927 |
| 04 gen 2024 | 36,62 | 36,80 | 36,12 | 36,53 | 36,53 | 124.504 |
| 03 gen 2024 | 37,12 | 37,18 | 36,41 | 36,73 | 36,73 | 89.474 |
| 02 gen 2024 | 37,71 | 37,97 | 36,94 | 37,15 | 37,15 | 121.674 |
| 29 dic 2023 | 37,24 | 37,70 | 37,15 | 37,52 | 37,52 | 80.214 |
| 28 dic 2023 | 37,32 | 37,35 | 37,02 | 37,31 | 37,31 | 33.043 |
| 27 dic 2023 | 36,92 | 37,32 | 36,63 | 37,19 | 37,19 | 50.845 |
| 22 dic 2023 | 36,62 | 36,99 | 36,64 | 36,86 | 36,86 | 38.600 |
| 21 dic 2023 | 36,10 | 36,77 | 35,86 | 36,76 | 36,76 | 86.422 |
| 20 dic 2023 | 35,71 | 36,40 | 35,67 | 36,32 | 36,32 | 160.509 |
| 19 dic 2023 | 35,43 | 35,79 | 34,58 | 35,67 | 35,67 | 92.277 |
| 18 dic 2023 | 34,76 | 35,43 | 34,86 | 35,19 | 35,19 | 87.632 |
| 15 dic 2023 | 35,33 | 35,37 | 34,81 | 34,97 | 34,97 | 290.104 |
| 14 dic 2023 | 34,61 | 35,28 | 34,63 | 35,14 | 35,14 | 313.100 |
| 13 dic 2023 | 34,23 | 34,49 | 34,01 | 34,31 | 34,31 | 113.035 |
| 12 dic 2023 | 34,47 | 34,73 | 34,11 | 34,61 | 34,61 | 58.923 |
| 11 dic 2023 | 34,46 | 34,70 | 34,43 | 34,47 | 34,47 | 214.800 |
| 08 dic 2023 | 34,33 | 34,68 | 34,25 | 34,51 | 34,51 | 44.069 |
| 07 dic 2023 | 34,83 | 34,81 | 34,37 | 34,50 | 34,50 | 50.305 |
| 06 dic 2023 | 34,37 | 34,91 | 34,39 | 34,79 | 34,79 | 232.271 |
| 05 dic 2023 | 34,02 | 34,37 | 33,98 | 34,30 | 34,30 | 1.180.175 |
| 04 dic 2023 | 34,10 | 34,25 | 33,86 | 34,04 | 34,04 | 189.580 |
| 01 dic 2023 | 33,76 | 34,01 | 33,60 | 33,76 | 33,76 | 43.467 |
| 30 nov 2023 | 33,87 | 33,89 | 33,47 | 33,70 | 33,70 | 864.712 |
| 29 nov 2023 | 33,78 | 33,99 | 33,68 | 33,74 | 33,74 | 108.201 |
| 28 nov 2023 | 33,76 | 34,18 | 33,24 | 33,71 | 33,71 | 58.284 |
| 27 nov 2023 | 34,06 | 34,42 | 33,88 | 34,00 | 34,00 | 154.305 |
| 24 nov 2023 | 33,63 | 34,12 | 33,38 | 33,94 | 33,94 | 166.293 |
| *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.