Yahoo

Mail

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
59.044,48
-1.251,26(-2,08%)

Intervest Offices & Warehouses (0MTK.L)

LSE - LSE Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

26,47

-0,23

(-0,86%)

Alla chiusura: 06:19PM BST

Periodo di tempo:

27 apr 2023 - 27 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
25 apr 2024	20,95	20,95	20,95	20,95	20,95	89
24 apr 2024	20,95	20,95	20,88	20,88	20,88	14
23 apr 2024	20,95	20,95	20,95	20,95	20,95	94
22 apr 2024	20,95	20,95	20,95	20,95	20,95	-
19 apr 2024	21,00	21,00	21,00	21,00	21,00	-
18 apr 2024	20,85	20,95	20,75	20,75	20,75	184
17 apr 2024	20,90	20,90	20,90	20,90	20,90	2
16 apr 2024	20,85	20,85	20,80	20,80	20,80	2
15 apr 2024	20,85	20,85	20,75	20,75	20,75	64
12 apr 2024	20,85	20,85	20,75	20,75	20,75	100
11 apr 2024	20,85	20,85	20,85	20,85	20,85	-
10 apr 2024	20,85	20,85	20,80	20,80	20,80	203
09 apr 2024	20,85	20,85	20,80	20,80	20,80	66
08 apr 2024	20,85	20,85	20,76	20,80	20,80	1.296
05 apr 2024	20,90	20,90	20,90	20,90	20,90	-
04 apr 2024	20,80	20,85	20,75	20,85	20,85	328
03 apr 2024	20,85	20,85	20,60	20,60	20,60	87
02 apr 2024	20,70	20,70	20,63	20,63	20,63	119
28 mar 2024	20,80	20,90	20,64	20,64	20,64	2.259
27 mar 2024	20,95	20,95	20,65	20,65	20,65	261
26 mar 2024	20,95	20,95	20,85	20,85	20,85	287
25 mar 2024	20,90	20,95	20,86	20,86	20,86	1.147
22 mar 2024	20,95	20,95	20,95	20,95	20,95	170
21 mar 2024	20,95	20,95	20,90	20,90	20,90	411
20 mar 2024	20,95	20,95	20,90	20,90	20,90	196
19 mar 2024	20,95	20,95	20,90	20,90	20,90	317
18 mar 2024	20,95	20,95	20,94	20,94	20,94	257
15 mar 2024	20,95	20,95	20,95	20,95	20,95	365
14 mar 2024	20,95	20,95	20,85	20,90	20,90	384
13 mar 2024	20,95	20,95	20,85	20,90	20,90	594
12 mar 2024	20,90	20,90	20,90	20,90	20,90	-
11 mar 2024	20,95	20,95	20,91	20,91	20,91	590
08 mar 2024	20,90	20,90	20,85	20,85	20,85	350
07 mar 2024	20,90	20,90	20,85	20,90	20,90	243
06 mar 2024	20,90	20,90	20,85	20,85	20,85	5.225
05 mar 2024	20,90	20,90	20,85	20,85	20,85	156
04 mar 2024	20,90	20,90	20,80	20,80	20,80	99
01 mar 2024	20,90	20,90	20,80	20,80	20,80	10.854
29 feb 2024	20,85	20,85	20,85	20,85	20,85	-
28 feb 2024	21,00	21,00	20,90	20,90	20,90	1.320
27 feb 2024	20,85	20,85	20,75	20,75	20,75	349
26 feb 2024	20,75	20,75	20,70	20,73	20,73	1.128
23 feb 2024	20,80	20,85	20,60	20,85	20,85	8.244
22 feb 2024	20,65	20,65	20,65	20,65	20,65	133
21 feb 2024	20,65	20,85	20,05	20,05	20,05	993
20 feb 2024	20,80	20,80	19,89	19,89	19,89	1.041
19 feb 2024	20,90	20,90	20,80	20,85	20,85	410
16 feb 2024	20,90	20,90	20,85	20,85	20,85	252.120
15 feb 2024	20,90	20,90	20,85	20,90	20,90	589
14 feb 2024	20,90	20,90	20,85	20,85	20,85	77.646
13 feb 2024	20,90	20,90	20,85	20,90	20,90	1.388
12 feb 2024	20,90	20,90	20,85	20,85	20,85	1.480
09 feb 2024	20,85	20,90	20,85	20,85	20,85	974
08 feb 2024	20,85	20,85	20,80	20,85	20,85	1.689
07 feb 2024	20,85	20,85	20,80	20,80	20,80	212
06 feb 2024	20,85	20,85	20,80	20,80	20,80	2.215
05 feb 2024	20,85	20,85	20,80	20,80	20,80	670
02 feb 2024	20,85	20,85	20,83	20,83	20,83	20.000
01 feb 2024	20,85	20,85	20,80	20,80	20,80	631
31 gen 2024	20,85	20,85	20,80	20,80	20,80	1.193
30 gen 2024	20,80	20,85	20,80	20,85	20,85	234
29 gen 2024	20,85	20,85	20,80	20,80	20,80	3.195
26 gen 2024	20,85	20,85	20,80	20,85	20,85	2.084
25 gen 2024	20,85	20,85	20,80	20,82	20,82	854
24 gen 2024	20,85	20,85	20,80	20,80	20,80	2.038
23 gen 2024	20,85	20,85	20,80	20,85	20,85	1.717
22 gen 2024	20,85	20,85	20,80	20,80	20,80	2.231
19 gen 2024	20,80	20,85	20,75	20,80	20,80	13.956
18 gen 2024	20,80	20,80	20,75	20,75	20,75	2.638
17 gen 2024	20,75	20,80	20,75	20,75	20,75	55.497
16 gen 2024	20,70	20,70	20,65	20,65	20,65	2.264
15 gen 2024	20,75	20,75	20,65	20,65	20,65	104.500
12 gen 2024	20,75	20,75	20,65	20,70	20,70	192.418
11 gen 2024	20,75	20,75	20,65	20,70	20,70	118.422
10 gen 2024	20,75	20,75	20,70	20,70	20,70	3.637
09 gen 2024	20,75	20,75	20,70	20,70	20,70	32.578
08 gen 2024	20,75	20,75	20,70	20,70	20,70	2.840
05 gen 2024	20,70	20,70	20,65	20,68	20,68	15.087
04 gen 2024	20,70	20,70	20,65	20,70	20,70	5.492
03 gen 2024	20,70	20,75	20,65	20,65	20,65	1.098
02 gen 2024	20,70	20,70	20,65	20,70	20,70	16.936
29 dic 2023	20,70	20,70	20,65	20,70	20,70	486
28 dic 2023	20,70	20,70	20,65	20,70	20,70	1.244
27 dic 2023	20,70	20,70	20,65	20,70	20,70	3.696
22 dic 2023	20,70	20,70	20,65	20,65	20,65	1.058
21 dic 2023	20,70	20,70	20,65	20,70	20,70	986
20 dic 2023	20,70	20,70	20,65	20,65	20,65	3.144
19 dic 2023	20,70	20,71	20,65	20,70	20,70	4.675
18 dic 2023	20,70	20,70	20,65	20,70	20,70	6.189
15 dic 2023	20,70	20,70	20,65	20,70	20,70	10.442
14 dic 2023	20,75	20,75	20,65	20,70	20,70	8.527
13 dic 2023	20,70	20,70	20,65	20,70	20,70	6.417
12 dic 2023	20,65	20,70	20,60	20,70	20,70	14.785
11 dic 2023	20,65	20,65	20,60	20,65	20,65	4.404
08 dic 2023	20,65	20,65	20,60	20,60	20,60	15.265
07 dic 2023	20,65	20,66	20,60	20,65	20,65	12.794
06 dic 2023	20,70	20,70	20,55	20,64	20,64	363.463
05 dic 2023	20,65	20,70	20,53	20,70	20,70	319.575
04 dic 2023	20,65	20,65	20,55	20,57	20,57	7.652
01 dic 2023	20,55	20,60	20,55	20,60	20,60	3.241
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...

FTSE MIB34.249,77+310,02(+0,91%)

Dow Jones38.239,66+153,86(+0,40%)

Nasdaq 15.927,90+316,14(+2,03%)

Nikkei 22537.934,76+306,28(+0,81%)

Petrolio83,66+0,09(+0,11%)

Bitcoin EUR59.044,48-1.251,26(-2,08%)

Intervest Offices & Warehouses (0MTK.L)

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
59.044,48
-1.251,26(-2,08%)