Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.368,06 +366,66 (+0,62%)
CompuGroup Medical SE & Co. KGaA (0MSD.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:17PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 28,00 | 28,50 | 28,18 | 28,20 | 28,20 | 10.072 |
| 25 apr 2024 | 29,20 | 28,94 | 27,64 | 28,21 | 28,21 | 24.003 |
| 24 apr 2024 | 29,28 | 29,40 | 29,06 | 29,28 | 29,28 | 11.375 |
| 23 apr 2024 | 29,09 | 29,26 | 29,04 | 29,19 | 29,19 | 4.254 |
| 22 apr 2024 | 29,32 | 29,68 | 28,90 | 29,28 | 29,28 | 3.077 |
| 19 apr 2024 | 29,41 | 29,28 | 28,92 | 29,07 | 29,07 | 12.410 |
| 18 apr 2024 | 29,34 | 29,46 | 29,00 | 29,15 | 29,15 | 7.204 |
| 17 apr 2024 | 28,90 | 29,48 | 28,99 | 29,32 | 29,32 | 11.563 |
| 16 apr 2024 | 29,41 | 29,46 | 28,90 | 28,94 | 28,94 | 20.276 |
| 15 apr 2024 | 30,54 | 30,82 | 29,66 | 29,70 | 29,70 | 103.300 |
| 12 apr 2024 | 30,77 | 30,98 | 30,48 | 30,58 | 30,58 | 9.172 |
| 11 apr 2024 | 30,35 | 30,84 | 30,20 | 30,68 | 30,68 | 16.826 |
| 10 apr 2024 | 30,54 | 31,08 | 30,20 | 30,44 | 30,44 | 13.313 |
| 09 apr 2024 | 30,12 | 31,02 | 30,12 | 30,46 | 30,46 | 8.053 |
| 08 apr 2024 | 29,85 | 30,18 | 29,46 | 30,18 | 30,18 | 12.576 |
| 05 apr 2024 | 30,21 | 30,68 | 29,66 | 29,86 | 29,86 | 18.023 |
| 04 apr 2024 | 29,38 | 30,48 | 29,44 | 30,13 | 30,13 | 40.981 |
| 03 apr 2024 | 28,12 | 28,14 | 27,68 | 27,98 | 27,98 | 8.177 |
| 02 apr 2024 | 28,73 | 29,00 | 28,02 | 28,24 | 28,24 | 11.212 |
| 28 mar 2024 | 28,94 | 29,18 | 28,34 | 28,49 | 28,49 | 29.516 |
| 27 mar 2024 | 28,12 | 28,94 | 28,14 | 28,70 | 28,70 | 33.610 |
| 26 mar 2024 | 27,47 | 28,40 | 27,42 | 28,21 | 28,21 | 58.882 |
| 25 mar 2024 | 27,05 | 27,10 | 26,80 | 26,94 | 26,94 | 11.883 |
| 22 mar 2024 | 27,09 | 27,18 | 26,84 | 27,01 | 27,01 | 6.210 |
| 21 mar 2024 | 27,05 | 27,16 | 26,52 | 27,01 | 27,01 | 12.790 |
| 20 mar 2024 | 26,94 | 27,20 | 26,60 | 26,74 | 26,74 | 13.825 |
| 19 mar 2024 | 27,34 | 27,36 | 26,52 | 26,87 | 26,87 | 23.640 |
| 18 mar 2024 | 27,68 | 27,88 | 27,46 | 27,72 | 27,72 | 3.126 |
| 15 mar 2024 | 27,87 | 28,14 | 27,50 | 27,74 | 27,74 | 8.991 |
| 14 mar 2024 | 28,18 | 28,18 | 27,66 | 27,77 | 27,77 | 7.883 |
| 13 mar 2024 | 28,84 | 28,98 | 28,02 | 28,33 | 28,33 | 9.224 |
| 12 mar 2024 | 28,90 | 29,00 | 28,66 | 28,88 | 28,88 | 229 |
| 11 mar 2024 | 29,11 | 29,48 | 28,84 | 29,14 | 29,14 | 4.763 |
| 08 mar 2024 | 29,36 | 29,62 | 29,14 | 29,36 | 29,36 | 7.360 |
| 07 mar 2024 | 28,27 | 29,40 | 28,00 | 28,15 | 28,15 | 12.998 |
| 06 mar 2024 | 28,33 | 28,52 | 28,22 | 28,42 | 28,42 | 6.174 |
| 05 mar 2024 | 28,56 | 28,72 | 28,12 | 28,36 | 28,36 | 6.970 |
| 04 mar 2024 | 29,20 | 29,90 | 28,50 | 28,61 | 28,61 | 3.587 |
| 01 mar 2024 | 29,45 | 29,60 | 28,90 | 29,06 | 29,06 | 7.299 |
| 29 feb 2024 | 28,82 | 29,36 | 28,91 | 29,21 | 29,21 | 29.289 |
| 28 feb 2024 | 29,72 | 29,72 | 28,78 | 28,93 | 28,93 | 48.408 |
| 27 feb 2024 | 29,83 | 30,14 | 29,46 | 29,56 | 29,56 | 156.061 |
| 26 feb 2024 | 29,70 | 30,10 | 29,50 | 29,80 | 29,80 | 11.739 |
| 23 feb 2024 | 30,16 | 29,89 | 29,56 | 29,70 | 29,70 | 38.816 |
| 22 feb 2024 | 31,51 | 31,94 | 29,98 | 30,18 | 30,18 | 21.513 |
| 21 feb 2024 | 31,89 | 32,24 | 31,32 | 31,56 | 31,56 | 14.027 |
| 20 feb 2024 | 31,17 | 31,70 | 30,54 | 31,08 | 31,08 | 7.107 |
| 19 feb 2024 | 31,17 | 31,62 | 30,86 | 31,10 | 31,10 | 31.530 |
| 16 feb 2024 | 31,34 | 32,20 | 31,32 | 31,75 | 31,75 | 18.897 |
| 15 feb 2024 | 33,68 | 33,64 | 31,38 | 32,15 | 32,15 | 55.658 |
| 14 feb 2024 | 33,15 | 33,90 | 32,92 | 33,17 | 33,17 | 9.674 |
| 13 feb 2024 | 33,47 | 34,28 | 33,18 | 34,02 | 34,02 | 17.262 |
| 12 feb 2024 | 32,12 | 33,74 | 32,42 | 32,54 | 32,54 | 26.877 |
| 09 feb 2024 | 31,93 | 33,10 | 31,92 | 32,66 | 32,66 | 12.431 |
| 08 feb 2024 | 32,94 | 33,64 | 32,00 | 32,00 | 32,00 | 83.126 |
| 07 feb 2024 | 37,78 | 38,08 | 32,46 | 34,98 | 34,98 | 42.370 |
| 06 feb 2024 | 39,49 | 39,96 | 39,42 | 39,91 | 39,91 | 10.061 |
| 05 feb 2024 | 39,01 | 39,64 | 38,72 | 39,18 | 39,18 | 14.526 |
| 02 feb 2024 | 39,70 | 40,78 | 38,76 | 39,48 | 39,48 | 13.725 |
| 01 feb 2024 | 39,72 | 40,10 | 39,58 | 39,60 | 39,60 | 821 |
| 31 gen 2024 | 40,04 | 40,14 | 39,84 | 40,01 | 40,01 | 5.266 |
| 30 gen 2024 | 39,01 | 40,08 | 39,46 | 39,90 | 39,90 | 7.569 |
| 29 gen 2024 | 39,34 | 39,56 | 37,50 | 38,55 | 38,55 | 2.386 |
| 26 gen 2024 | 39,26 | 39,52 | 39,10 | 39,24 | 39,24 | 116.273 |
| 25 gen 2024 | 39,74 | 39,48 | 38,82 | 39,34 | 39,34 | 3.334 |
| 24 gen 2024 | 40,14 | 40,34 | 39,58 | 39,74 | 39,74 | 2.948 |
| 23 gen 2024 | 39,24 | 40,06 | 39,22 | 40,01 | 40,01 | 4.005 |
| 22 gen 2024 | 39,81 | 40,36 | 39,42 | 39,51 | 39,51 | 13.828 |
| 19 gen 2024 | 39,09 | 39,76 | 39,10 | 39,38 | 39,38 | 10.336 |
| 18 gen 2024 | 38,44 | 38,96 | 38,20 | 38,60 | 38,60 | 9.156 |
| 17 gen 2024 | 37,74 | 38,28 | 37,66 | 38,27 | 38,27 | 19.268 |
| 16 gen 2024 | 38,00 | 38,52 | 37,50 | 38,07 | 38,07 | 6.806 |
| 15 gen 2024 | 37,64 | 38,88 | 37,50 | 38,40 | 38,40 | 17.042 |
| 12 gen 2024 | 35,41 | 36,14 | 35,76 | 36,08 | 36,08 | 3.087 |
| 11 gen 2024 | 35,89 | 36,24 | 35,22 | 35,82 | 35,82 | 4.546 |
| 10 gen 2024 | 35,68 | 35,76 | 35,32 | 35,60 | 35,60 | 6.632 |
| 09 gen 2024 | 35,53 | 35,68 | 35,00 | 35,00 | 35,00 | 9.930 |
| 08 gen 2024 | 35,62 | 35,50 | 34,54 | 35,34 | 35,34 | 9.607 |
| 05 gen 2024 | 36,08 | 36,00 | 35,18 | 35,46 | 35,46 | 5.053 |
| 04 gen 2024 | 35,87 | 36,36 | 35,50 | 35,95 | 35,95 | 8.198 |
| 03 gen 2024 | 37,81 | 37,61 | 35,76 | 36,84 | 36,84 | 8.987 |
| 02 gen 2024 | 38,08 | 38,36 | 37,84 | 38,24 | 38,24 | 12.586 |
| 29 dic 2023 | 37,49 | 37,96 | 37,28 | 37,90 | 37,90 | 451 |
| 28 dic 2023 | 37,26 | 37,60 | 37,24 | 37,47 | 37,47 | 1.866 |
| 27 dic 2023 | 37,11 | 37,40 | 37,20 | 37,26 | 37,26 | 1.509 |
| 22 dic 2023 | 36,75 | 37,28 | 36,78 | 37,28 | 37,28 | 1.336 |
| 21 dic 2023 | 35,83 | 37,02 | 35,92 | 36,88 | 36,88 | 4.264 |
| 20 dic 2023 | 36,71 | 36,86 | 35,38 | 35,86 | 35,86 | 14.600 |
| 19 dic 2023 | 36,02 | 36,96 | 36,44 | 36,69 | 36,69 | 7.516 |
| 18 dic 2023 | 36,92 | 37,42 | 35,98 | 36,04 | 36,04 | 3.485 |
| 15 dic 2023 | 36,63 | 37,82 | 36,42 | 37,37 | 37,37 | 7.438 |
| 14 dic 2023 | 35,70 | 37,42 | 35,60 | 37,13 | 37,13 | 12.324 |
| 13 dic 2023 | 34,44 | 35,30 | 34,70 | 34,80 | 34,80 | 2.751 |
| 12 dic 2023 | 34,56 | 34,78 | 34,10 | 34,33 | 34,33 | 3.065 |
| 11 dic 2023 | 33,57 | 34,60 | 33,64 | 34,12 | 34,12 | 5.466 |
| 08 dic 2023 | 33,17 | 33,72 | 33,06 | 33,38 | 33,38 | 13.534 |
| 07 dic 2023 | 33,55 | 33,18 | 32,94 | 33,03 | 33,03 | 2.125 |
| 06 dic 2023 | 34,00 | 34,24 | 33,22 | 33,49 | 33,49 | 18.904 |
| 05 dic 2023 | 34,02 | 34,16 | 33,74 | 33,91 | 33,91 | 8.943 |
| 04 dic 2023 | 35,17 | 35,32 | 33,96 | 34,43 | 34,43 | 7.732 |
| *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.