Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
41.137,32 +780,09 (+1,93%)
Intervest Offices & Warehouses (0MTK.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:19PM GMT
Periodo di tempo:
09 dic 2022 - 09 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 30 nov 2023 | 20,60 | 20,60 | 20,45 | 20,60 | 20,60 | 57.643 |
| 29 nov 2023 | 20,60 | 20,60 | 20,55 | 20,55 | 20,55 | 109.700 |
| 28 nov 2023 | 20,60 | 20,60 | 20,50 | 20,60 | 20,60 | 22.591 |
| 27 nov 2023 | 20,50 | 20,60 | 20,45 | 20,50 | 20,50 | 11.243 |
| 24 nov 2023 | 20,50 | 20,50 | 20,45 | 20,45 | 20,45 | 3.664 |
| 23 nov 2023 | 20,55 | 20,55 | 20,45 | 20,45 | 20,45 | 201.916 |
| 22 nov 2023 | 20,55 | 20,55 | 20,50 | 20,50 | 20,50 | 10.447 |
| 21 nov 2023 | 20,55 | 20,55 | 20,50 | 20,54 | 20,54 | 11.840 |
| 20 nov 2023 | 20,55 | 20,55 | 20,50 | 20,50 | 20,50 | 118.818 |
| 17 nov 2023 | 20,55 | 20,55 | 20,50 | 20,50 | 20,50 | 7.947 |
| 16 nov 2023 | 20,60 | 20,60 | 20,50 | 20,50 | 20,50 | 6.140 |
| 15 nov 2023 | 20,41 | 20,55 | 20,21 | 20,42 | 20,42 | 61.368 |
| 14 nov 2023 | 20,25 | 20,45 | 20,20 | 20,31 | 20,31 | 138.831 |
| 13 nov 2023 | 20,25 | 20,30 | 20,20 | 20,25 | 20,25 | 85.052 |
| 10 nov 2023 | 20,25 | 20,25 | 20,20 | 20,20 | 20,20 | 163.733 |
| 09 nov 2023 | 20,20 | 20,20 | 20,15 | 20,20 | 20,20 | 12.862 |
| 08 nov 2023 | 20,30 | 20,30 | 20,15 | 20,23 | 20,23 | 89.786 |
| 07 nov 2023 | 20,25 | 20,25 | 20,15 | 20,20 | 20,20 | 32.254 |
| 06 nov 2023 | 20,20 | 20,20 | 20,15 | 20,20 | 20,20 | 5.140 |
| 03 nov 2023 | 20,15 | 20,20 | 20,15 | 20,15 | 20,15 | 17.845 |
| 02 nov 2023 | 20,15 | 20,20 | 20,10 | 20,15 | 20,15 | 48.925 |
| 01 nov 2023 | 20,10 | 20,20 | 20,05 | 20,20 | 20,20 | 7.707 |
| 31 ott 2023 | 20,10 | 20,10 | 20,00 | 20,05 | 20,05 | 16.841 |
| 30 ott 2023 | 20,05 | 20,10 | 20,00 | 20,05 | 20,05 | 6.151 |
| 27 ott 2023 | 20,10 | 20,10 | 20,00 | 20,06 | 20,06 | 374.291 |
| 26 ott 2023 | 20,20 | 20,20 | 20,05 | 20,15 | 20,15 | 237.784 |
| 25 ott 2023 | 20,10 | 20,25 | 20,10 | 20,15 | 20,15 | 104.410 |
| 24 ott 2023 | 20,20 | 20,20 | 20,05 | 20,15 | 20,15 | 164.171 |
| 23 ott 2023 | 20,20 | 20,25 | 20,15 | 20,15 | 20,15 | 6.792 |
| 20 ott 2023 | 20,20 | 20,30 | 20,19 | 20,20 | 20,20 | 469.501 |
| 19 ott 2023 | 20,25 | 20,25 | 20,20 | 20,20 | 20,20 | 14.316 |
| 18 ott 2023 | 20,20 | 20,55 | 20,20 | 20,34 | 20,34 | 676.401 |
| 17 ott 2023 | - | - | - | - | - | - |
| 16 ott 2023 | - | - | - | - | - | - |
| 13 ott 2023 | - | - | - | - | - | - |
| 12 ott 2023 | - | - | - | - | - | - |
| 11 ott 2023 | - | - | - | - | - | - |
| 10 ott 2023 | - | - | - | - | - | - |
| 09 ott 2023 | - | - | - | - | - | - |
| 06 ott 2023 | 14,12 | 14,98 | 14,12 | 14,98 | 14,98 | 4.508 |
| 05 ott 2023 | 13,68 | 13,86 | 13,64 | 13,64 | 13,64 | 2.862 |
| 04 ott 2023 | 13,46 | 13,70 | 13,46 | 13,56 | 13,56 | 2.351 |
| 03 ott 2023 | 13,72 | 13,82 | 13,56 | 13,56 | 13,56 | 3.333 |
| 02 ott 2023 | 14,08 | 14,12 | 13,87 | 13,87 | 13,87 | 4.528 |
| 29 set 2023 | 13,78 | 13,78 | 13,68 | 13,71 | 13,71 | 2.798 |
| 28 set 2023 | 13,76 | 13,76 | 13,38 | 13,47 | 13,47 | 4.845 |
| 27 set 2023 | 14,04 | 14,08 | 13,94 | 13,94 | 13,94 | 520 |
| 26 set 2023 | 14,08 | 14,18 | 14,04 | 14,11 | 14,11 | 976 |
| 25 set 2023 | 14,62 | 14,62 | 14,12 | 14,30 | 14,30 | 4.352 |
| 22 set 2023 | 14,60 | 14,82 | 14,60 | 14,62 | 14,62 | 929 |
| 21 set 2023 | 14,68 | 14,68 | 14,62 | 14,66 | 14,66 | 612 |
| 20 set 2023 | 14,54 | 14,74 | 14,54 | 14,74 | 14,74 | 1.053 |
| 19 set 2023 | 14,28 | 14,48 | 14,28 | 14,44 | 14,44 | 1.384 |
| 18 set 2023 | 14,86 | 14,86 | 14,32 | 14,32 | 14,32 | 2.022 |
| 15 set 2023 | 14,72 | 14,80 | 14,62 | 14,66 | 14,66 | 2.961 |
| 14 set 2023 | 14,20 | 14,52 | 14,20 | 14,50 | 14,50 | 3.299 |
| 13 set 2023 | 14,60 | 14,60 | 14,24 | 14,40 | 14,40 | 1.561 |
| 12 set 2023 | 14,40 | 14,58 | 14,40 | 14,49 | 14,49 | 9.798 |
| 11 set 2023 | 14,76 | 14,80 | 14,58 | 14,58 | 14,58 | 2.241 |
| 08 set 2023 | 14,52 | 14,70 | 14,48 | 14,64 | 14,64 | 2.440 |
| 07 set 2023 | 14,58 | 14,58 | 14,46 | 14,50 | 14,50 | 2.880 |
| 06 set 2023 | 14,58 | 14,62 | 14,52 | 14,52 | 14,52 | 1.298 |
| 05 set 2023 | 14,52 | 14,54 | 14,52 | 14,52 | 14,52 | 1.301 |
| 04 set 2023 | 14,48 | 14,52 | 14,42 | 14,43 | 14,43 | 250 |
| 01 set 2023 | 14,46 | 14,46 | 14,28 | 14,36 | 14,36 | 6.725 |
| 31 ago 2023 | 14,28 | 14,54 | 14,28 | 14,46 | 14,46 | 2.811 |
| 30 ago 2023 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | 7 |
| 29 ago 2023 | 14,18 | 14,24 | 14,04 | 14,14 | 14,14 | 3.243 |
| 25 ago 2023 | 13,94 | 13,96 | 13,86 | 13,86 | 13,86 | 301 |
| 24 ago 2023 | 14,22 | 14,22 | 13,84 | 13,84 | 13,84 | 495 |
| 23 ago 2023 | 13,90 | 14,10 | 13,90 | 14,02 | 14,02 | 4.756 |
| 22 ago 2023 | 13,76 | 13,86 | 13,76 | 13,80 | 13,80 | 147 |
| 21 ago 2023 | 13,52 | 13,70 | 13,52 | 13,56 | 13,56 | 816 |
| 18 ago 2023 | 13,60 | 13,62 | 13,42 | 13,52 | 13,52 | 10.966 |
| 17 ago 2023 | 13,58 | 13,62 | 13,58 | 13,60 | 13,60 | 246 |
| 16 ago 2023 | 13,60 | 13,60 | 13,56 | 13,56 | 13,56 | 86 |
| 15 ago 2023 | 13,32 | 13,40 | 13,32 | 13,38 | 13,38 | 802 |
| 14 ago 2023 | 13,58 | 13,64 | 13,48 | 13,48 | 13,48 | 13.239 |
| 11 ago 2023 | 13,68 | 13,68 | 13,61 | 13,65 | 13,65 | 2.280 |
| 10 ago 2023 | 13,76 | 13,88 | 13,70 | 13,73 | 13,73 | 23.760 |
| 09 ago 2023 | 13,54 | 13,56 | 13,46 | 13,56 | 13,56 | 51.951 |
| 08 ago 2023 | 13,48 | 13,48 | 13,40 | 13,46 | 13,46 | 2.213 |
| 07 ago 2023 | 13,30 | 13,30 | 13,20 | 13,30 | 13,30 | 3.098 |
| 04 ago 2023 | 13,08 | 13,24 | 12,92 | 13,16 | 13,16 | 3.273 |
| 03 ago 2023 | 13,10 | 13,24 | 13,06 | 13,21 | 13,21 | 3.085 |
| 02 ago 2023 | 13,14 | 13,18 | 13,00 | 13,10 | 13,10 | 3.067 |
| 01 ago 2023 | 13,32 | 13,32 | 13,18 | 13,22 | 13,22 | 2.245 |
| 31 lug 2023 | 13,30 | 13,42 | 13,18 | 13,28 | 13,28 | 9.291 |
| 28 lug 2023 | 13,40 | 13,40 | 13,20 | 13,22 | 13,22 | 3.183 |
| 27 lug 2023 | 13,50 | 13,50 | 13,32 | 13,36 | 13,36 | 4.211 |
| 26 lug 2023 | 13,40 | 13,40 | 13,30 | 13,40 | 13,40 | 2.261 |
| 25 lug 2023 | 13,38 | 13,44 | 13,30 | 13,40 | 13,40 | 8.117 |
| 24 lug 2023 | 13,44 | 13,52 | 13,44 | 13,52 | 13,52 | 256 |
| 21 lug 2023 | 13,52 | 13,52 | 13,36 | 13,48 | 13,48 | 8.332 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.