Yahoo

Mail

Italia markets closed

Dow Jones
36.189,04
-56,46(-0,16%)
Nasdaq
14.146,28
-158,75(-1,11%)
Nikkei 225
33.231,27
-200,24(-0,60%)
EUR/USD
1,0834
-0,0051(-0,47%)
Bitcoin EUR
38.603,45
+2.022,30(+5,53%)
CMC Crypto 200
859,79
+1,08(+0,13%)

CompuGroup Medical SE & Co. KGaA (0MSD.L)

LSE - LSE Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

41,11

+0,53

(+1,30%)

Alla chiusura: 05:17PM GMT

Periodo di tempo:

04 dic 2022 - 04 dic 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
04 dic 2023	35,17	35,32	33,96	34,43	34,43	7.732
01 dic 2023	35,55	35,82	35,12	35,21	35,21	12.608
30 nov 2023	37,78	37,68	34,94	35,35	35,35	33.003
29 nov 2023	37,47	37,94	37,64	37,85	37,85	1.978
28 nov 2023	38,00	38,14	37,02	37,36	37,36	3.325
27 nov 2023	37,38	38,36	37,48	38,20	38,20	4.051
24 nov 2023	36,98	37,42	37,02	37,38	37,38	2.280
23 nov 2023	37,11	37,16	37,00	37,13	37,13	680
22 nov 2023	36,86	37,14	36,58	37,00	37,00	767
21 nov 2023	36,82	37,14	36,80	37,03	37,03	6.954
20 nov 2023	36,86	37,10	36,88	36,90	36,90	4.469
17 nov 2023	36,71	37,14	36,90	36,96	36,96	1.232
16 nov 2023	36,90	36,92	36,56	36,80	36,80	3.103
15 nov 2023	37,07	37,40	36,46	36,92	36,92	5.163
14 nov 2023	35,20	36,80	35,48	36,61	36,61	1.981
13 nov 2023	34,65	35,30	34,62	35,12	35,12	10.563
10 nov 2023	35,60	35,30	34,18	34,41	34,41	16.663
09 nov 2023	34,77	36,12	34,32	35,58	35,58	19.767
08 nov 2023	36,35	36,46	34,96	35,06	35,06	5.878
07 nov 2023	37,26	36,78	36,16	36,52	36,52	3.708
06 nov 2023	37,13	37,40	36,92	37,01	37,01	4.129
03 nov 2023	36,63	37,34	36,80	37,32	37,32	1.611
02 nov 2023	34,88	36,80	35,06	36,35	36,35	6.548
01 nov 2023	34,69	34,96	34,50	34,71	34,71	3.628
31 ott 2023	34,08	34,76	34,22	34,47	34,47	13.626
30 ott 2023	36,10	36,34	33,60	34,53	34,53	14.657
27 ott 2023	35,95	36,42	36,02	36,22	36,22	4.935
26 ott 2023	36,29	36,66	36,06	36,51	36,51	5.265
25 ott 2023	36,92	36,84	36,43	36,48	36,48	5.924
24 ott 2023	36,52	37,04	36,22	36,46	36,46	6.214
23 ott 2023	36,71	36,80	35,74	36,50	36,50	7.955
20 ott 2023	36,65	36,64	36,08	36,60	36,60	11.367
19 ott 2023	37,01	36,92	36,78	36,78	36,78	2.764
18 ott 2023	36,69	36,88	36,48	36,74	36,74	3.047
17 ott 2023	36,58	36,72	36,14	36,41	36,41	3.360
16 ott 2023	36,40	36,68	36,42	36,63	36,63	3.244
13 ott 2023	36,92	36,90	36,36	36,51	36,51	8.865
12 ott 2023	36,58	37,32	36,87	37,07	37,07	5.832
11 ott 2023	36,82	36,88	36,50	36,66	36,66	2.744
10 ott 2023	35,87	36,74	36,02	36,27	36,27	25.403
09 ott 2023	36,21	36,32	35,84	35,88	35,88	5.437
06 ott 2023	36,10	36,40	35,90	36,30	36,30	5.941
05 ott 2023	36,16	36,30	35,86	35,86	35,86	16.153
04 ott 2023	36,35	36,46	35,80	36,06	36,06	7.887
03 ott 2023	37,28	37,02	36,16	36,27	36,27	1.063
02 ott 2023	37,26	37,56	36,80	37,08	37,08	14.275
29 set 2023	36,33	37,30	36,76	37,04	37,04	10.390
28 set 2023	36,52	36,64	36,16	36,24	36,24	3.254
27 set 2023	36,71	36,98	36,54	36,79	36,79	2.617
26 set 2023	37,64	37,48	36,84	37,38	37,38	10.996
25 set 2023	38,06	37,66	36,76	36,86	36,86	27.335
22 set 2023	38,12	38,32	38,02	38,20	38,20	13.273
21 set 2023	38,46	38,81	38,20	38,75	38,75	2.905
20 set 2023	38,14	38,80	38,34	38,66	38,66	1.957
19 set 2023	38,12	38,38	37,94	38,19	38,19	5.860
18 set 2023	38,63	38,90	38,20	38,73	38,73	901
15 set 2023	39,57	39,90	38,82	38,84	38,84	2.025
14 set 2023	39,53	39,58	39,20	39,58	39,58	4.625
13 set 2023	39,41	39,54	38,96	39,22	39,22	2.076
12 set 2023	39,38	39,82	39,27	39,52	39,52	28.463
11 set 2023	39,66	39,84	39,02	39,47	39,47	17.383
08 set 2023	39,81	39,82	38,72	39,71	39,71	55.325
07 set 2023	41,01	41,78	39,36	41,21	41,21	15.104
06 set 2023	41,17	41,34	41,00	41,11	41,11	2.923
05 set 2023	42,04	41,94	41,16	41,42	41,42	8.007
04 set 2023	42,98	42,78	42,14	42,38	42,38	3.597
01 set 2023	43,32	43,52	42,52	43,05	43,05	13.493
31 ago 2023	43,41	43,93	43,26	43,84	43,84	26.326
30 ago 2023	42,48	43,00	42,30	42,58	42,58	28.705
29 ago 2023	40,71	42,29	40,68	42,29	42,29	34.388
25 ago 2023	41,22	41,96	41,40	41,55	41,55	5.662
24 ago 2023	42,44	42,88	41,12	41,18	41,18	220
23 ago 2023	41,83	42,40	41,52	42,25	42,25	5.423
22 ago 2023	40,92	41,70	40,98	41,11	41,11	4.045
21 ago 2023	40,90	41,30	40,82	41,16	41,16	4.788
18 ago 2023	40,67	40,92	40,38	40,82	40,82	6.212
17 ago 2023	41,97	42,00	40,66	40,94	40,94	4.648
16 ago 2023	43,01	42,93	42,04	42,36	42,36	4.999
15 ago 2023	42,88	43,04	42,52	43,00	43,00	12.884
14 ago 2023	42,90	43,40	42,90	43,24	43,24	14.507
11 ago 2023	42,56	43,40	42,64	42,92	42,92	58.816
10 ago 2023	45,43	43,86	42,02	42,70	42,70	26.510
09 ago 2023	45,53	45,39	44,00	44,82	44,82	4.790
08 ago 2023	46,21	46,04	45,60	45,73	45,73	737
07 ago 2023	45,41	46,22	45,78	46,09	46,09	1.210
04 ago 2023	45,13	45,54	44,98	45,21	45,21	2.268
03 ago 2023	45,57	45,52	44,58	45,10	45,10	1.921
02 ago 2023	46,00	46,08	45,32	45,96	45,96	6.690
01 ago 2023	46,37	46,08	45,76	45,88	45,88	2.972
31 lug 2023	45,81	46,26	45,46	45,71	45,71	8.574
28 lug 2023	46,33	46,18	45,44	45,68	45,68	4.157
27 lug 2023	46,77	47,16	46,58	46,94	46,94	2.015
26 lug 2023	47,49	47,14	46,56	46,84	46,84	3.340
25 lug 2023	47,43	47,50	47,14	47,32	47,32	2.793
24 lug 2023	47,73	47,98	47,22	47,44	47,44	7.329
21 lug 2023	47,01	47,52	46,80	47,27	47,27	12.426
20 lug 2023	48,06	47,70	46,74	46,80	46,80	8.904
19 lug 2023	47,62	48,38	47,79	48,30	48,30	7.136
18 lug 2023	48,10	48,30	47,44	47,95	47,95	9.855
17 lug 2023	48,39	48,12	47,14	47,84	47,84	6.433
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...

Dow Jones36.189,04-56,46(-0,16%)

Nasdaq 14.146,28-158,75(-1,11%)

Nikkei 22533.231,27-200,24(-0,60%)

EUR/USD1,0834-0,0051(-0,47%)

Bitcoin EUR38.603,45+2.022,30(+5,53%)

CMC Crypto 200859,79+1,08(+0,13%)

CompuGroup Medical SE & Co. KGaA (0MSD.L)

Dow Jones
36.189,04
-56,46(-0,16%)

Nasdaq
14.146,28
-158,75(-1,11%)

Nikkei 225
33.231,27
-200,24(-0,60%)

EUR/USD
1,0834
-0,0051(-0,47%)

Bitcoin EUR
38.603,45
+2.022,30(+5,53%)

CMC Crypto 200
859,79
+1,08(+0,13%)