Italia markets close in 6 hours 49 minutes
FTSE MIB
34.260,63 -10,49 (-0,03%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,15 +0,34 (+0,41%) Bitcoin EUR
59.456,33 -2.607,16 (-4,20%)
Ströer SE & Co. KGaA (0MYZ.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:23AM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 60,45 | 60,80 | 60,15 | 60,49 | 60,49 | 4.258 |
| 23 apr 2024 | 60,42 | 61,15 | 60,25 | 60,99 | 60,99 | 45.403 |
| 22 apr 2024 | 58,67 | 60,20 | 58,35 | 59,96 | 59,96 | 84.998 |
| 19 apr 2024 | 58,78 | 58,60 | 57,85 | 58,25 | 58,25 | 2.375 |
| 18 apr 2024 | 58,38 | 58,90 | 58,20 | 58,72 | 58,72 | 1.996 |
| 17 apr 2024 | 57,65 | 59,10 | 52,98 | 58,53 | 58,53 | 15.742 |
| 16 apr 2024 | 57,53 | 57,95 | 56,25 | 57,50 | 57,50 | 119.665 |
| 15 apr 2024 | 57,67 | 58,40 | 57,15 | 58,29 | 58,29 | 2.715 |
| 12 apr 2024 | 57,35 | 58,35 | 57,35 | 58,24 | 58,24 | 32.317 |
| 11 apr 2024 | 57,38 | 57,70 | 56,95 | 57,29 | 57,29 | 10.986 |
| 10 apr 2024 | 56,17 | 58,05 | 56,05 | 57,57 | 57,57 | 28.975 |
| 09 apr 2024 | 55,05 | 56,45 | 54,60 | 55,96 | 55,96 | 14.983 |
| 08 apr 2024 | 55,42 | 55,60 | 54,80 | 55,39 | 55,39 | 4.366 |
| 05 apr 2024 | 55,13 | 55,35 | 54,75 | 55,28 | 55,28 | 30.284 |
| 04 apr 2024 | 55,80 | 56,41 | 55,63 | 55,65 | 55,65 | 13.392 |
| 03 apr 2024 | 55,88 | 56,05 | 55,75 | 55,75 | 55,75 | 893 |
| 02 apr 2024 | 56,17 | 56,75 | 55,80 | 56,05 | 56,05 | 5.244 |
| 28 mar 2024 | 55,72 | 56,60 | 55,52 | 56,38 | 56,38 | 23.693 |
| 27 mar 2024 | 55,60 | 56,05 | 55,70 | 55,75 | 55,75 | 3.090 |
| 26 mar 2024 | 56,10 | 56,10 | 55,45 | 55,65 | 55,65 | 2.684 |
| 25 mar 2024 | 56,20 | 56,50 | 54,80 | 56,02 | 56,02 | 16.557 |
| 22 mar 2024 | 55,83 | 57,00 | 56,05 | 56,58 | 56,58 | 40.713 |
| 21 mar 2024 | 54,65 | 55,80 | 54,90 | 55,38 | 55,38 | 66.406 |
| 20 mar 2024 | 54,90 | 55,75 | 54,40 | 55,18 | 55,18 | 6.062 |
| 19 mar 2024 | 54,75 | 55,05 | 54,84 | 54,90 | 54,90 | 6.920 |
| 18 mar 2024 | 55,22 | 55,25 | 53,60 | 54,63 | 54,63 | 27.639 |
| 15 mar 2024 | 54,28 | 55,20 | 54,25 | 55,02 | 55,02 | 15.301 |
| 14 mar 2024 | 53,83 | 54,45 | 53,50 | 54,45 | 54,45 | 1.975 |
| 13 mar 2024 | 53,40 | 54,40 | 53,30 | 53,91 | 53,91 | 21.400 |
| 12 mar 2024 | 52,90 | 53,85 | 53,20 | 53,50 | 53,50 | 531 |
| 11 mar 2024 | 53,88 | 54,15 | 53,30 | 53,43 | 53,43 | 2.928 |
| 08 mar 2024 | 53,75 | 54,25 | 53,60 | 54,11 | 54,11 | 1.918 |
| 07 mar 2024 | 53,53 | 53,70 | 52,80 | 53,49 | 53,49 | 19.155 |
| 06 mar 2024 | 55,15 | 55,30 | 53,51 | 53,78 | 53,78 | 4.840 |
| 05 mar 2024 | 52,60 | 58,05 | 52,05 | 54,22 | 54,22 | 11.702 |
| 04 mar 2024 | 51,22 | 52,40 | 51,45 | 51,61 | 51,61 | 7.007 |
| 01 mar 2024 | 51,40 | 51,75 | 51,40 | 51,62 | 51,62 | 33.383 |
| 29 feb 2024 | 52,00 | 52,50 | 51,47 | 51,75 | 51,75 | 36.758 |
| 28 feb 2024 | 52,55 | 52,45 | 51,80 | 52,00 | 52,00 | 9.535 |
| 27 feb 2024 | 53,08 | 53,15 | 52,55 | 52,83 | 52,83 | 2.345 |
| 26 feb 2024 | 53,63 | 53,25 | 52,80 | 53,04 | 53,04 | 6.864 |
| 23 feb 2024 | 53,25 | 53,75 | 52,80 | 53,66 | 53,66 | 950 |
| 22 feb 2024 | 52,78 | 53,55 | 52,90 | 53,33 | 53,33 | 994 |
| 21 feb 2024 | 52,75 | 53,10 | 52,50 | 52,85 | 52,85 | 11.398 |
| 20 feb 2024 | 52,90 | 52,95 | 52,60 | 52,91 | 52,91 | 1.252 |
| 19 feb 2024 | 52,88 | 53,20 | 52,65 | 52,91 | 52,91 | 48.410 |
| 16 feb 2024 | 52,42 | 53,05 | 52,50 | 53,05 | 53,05 | 1.855 |
| 15 feb 2024 | 52,67 | 52,90 | 52,05 | 52,54 | 52,54 | 5.015 |
| 14 feb 2024 | 52,45 | 53,22 | 52,50 | 53,17 | 53,17 | 1.976 |
| 13 feb 2024 | 52,75 | 52,90 | 52,30 | 52,58 | 52,58 | 31.446 |
| 12 feb 2024 | 52,55 | 53,35 | 52,00 | 52,93 | 52,93 | 91.969 |
| 09 feb 2024 | 52,20 | 52,65 | 52,20 | 52,33 | 52,33 | 22.326 |
| 08 feb 2024 | 51,53 | 52,20 | 50,95 | 52,09 | 52,09 | 3.970 |
| 07 feb 2024 | 52,28 | 52,15 | 51,65 | 51,89 | 51,89 | 2.664 |
| 06 feb 2024 | 52,47 | 52,60 | 51,60 | 51,89 | 51,89 | 2.823 |
| 05 feb 2024 | 52,67 | 52,75 | 51,85 | 52,27 | 52,27 | 17.311 |
| 02 feb 2024 | 53,95 | 54,00 | 52,70 | 53,04 | 53,04 | 2.032 |
| 01 feb 2024 | 54,60 | 54,35 | 53,70 | 53,70 | 53,70 | 69 |
| 31 gen 2024 | 54,35 | 54,55 | 53,90 | 54,40 | 54,40 | 939 |
| 30 gen 2024 | 53,75 | 55,40 | 53,85 | 54,26 | 54,26 | 544 |
| 29 gen 2024 | 54,97 | 54,45 | 53,40 | 54,04 | 54,04 | 5.065 |
| 26 gen 2024 | 54,58 | 56,00 | 54,00 | 55,30 | 55,30 | 2.257 |
| 25 gen 2024 | 54,08 | 55,30 | 54,25 | 55,08 | 55,08 | 3.040 |
| 24 gen 2024 | 53,58 | 54,31 | 53,65 | 53,68 | 53,68 | 2.002 |
| 23 gen 2024 | 53,83 | 54,25 | 53,50 | 53,71 | 53,71 | 2.425 |
| 22 gen 2024 | 52,30 | 53,70 | 51,55 | 53,49 | 53,49 | 34.051 |
| 19 gen 2024 | 52,03 | 52,25 | 51,65 | 51,83 | 51,83 | 2.297 |
| 18 gen 2024 | 51,42 | 52,05 | 51,54 | 51,54 | 51,54 | 3.290 |
| 17 gen 2024 | 51,67 | 51,55 | 50,55 | 50,80 | 50,80 | 17.688 |
| 16 gen 2024 | 51,85 | 52,40 | 51,75 | 52,19 | 52,19 | 25.247 |
| 15 gen 2024 | 52,33 | 52,20 | 51,45 | 51,74 | 51,74 | 2.706 |
| 12 gen 2024 | 52,13 | 52,70 | 52,00 | 52,39 | 52,39 | 131.034 |
| 11 gen 2024 | 53,13 | 53,25 | 52,08 | 53,02 | 53,02 | 9.569 |
| 10 gen 2024 | 52,70 | 53,15 | 52,65 | 52,94 | 52,94 | 2.427 |
| 09 gen 2024 | 53,03 | 52,90 | 52,20 | 52,65 | 52,65 | 1.543 |
| 08 gen 2024 | 52,53 | 52,70 | 51,55 | 52,21 | 52,21 | 5.060 |
| 05 gen 2024 | 52,22 | 52,35 | 51,60 | 52,05 | 52,05 | 3.737 |
| 04 gen 2024 | 52,67 | 52,90 | 52,10 | 52,60 | 52,60 | 9.553 |
| 03 gen 2024 | 52,70 | 53,35 | 52,35 | 52,70 | 52,70 | 2.929 |
| 02 gen 2024 | 54,10 | 54,25 | 52,95 | 53,24 | 53,24 | 4.690 |
| 29 dic 2023 | 51,95 | 53,75 | 52,60 | 53,22 | 53,22 | 9.436 |
| 28 dic 2023 | 52,08 | 52,25 | 51,70 | 51,88 | 51,88 | 25.675 |
| 27 dic 2023 | 52,63 | 52,75 | 52,10 | 52,37 | 52,37 | 2.666 |
| 22 dic 2023 | 53,28 | 53,60 | 52,55 | 52,68 | 52,68 | 10.072 |
| 21 dic 2023 | 52,85 | 53,15 | 52,70 | 53,01 | 53,01 | 39.952 |
| 20 dic 2023 | 52,88 | 53,10 | 52,50 | 52,81 | 52,81 | 235.601 |
| 19 dic 2023 | 52,28 | 52,80 | 52,00 | 52,28 | 52,28 | 4.186 |
| 18 dic 2023 | 51,83 | 52,30 | 51,70 | 52,15 | 52,15 | 3.504 |
| 15 dic 2023 | 52,88 | 53,35 | 51,95 | 52,12 | 52,12 | 22.302 |
| 14 dic 2023 | 52,17 | 53,20 | 52,30 | 52,61 | 52,61 | 7.929 |
| 13 dic 2023 | 52,17 | 52,15 | 51,65 | 51,85 | 51,85 | 9.970 |
| 12 dic 2023 | 53,25 | 53,40 | 52,35 | 52,55 | 52,55 | 21.011 |
| 11 dic 2023 | 53,53 | 53,45 | 53,00 | 53,40 | 53,40 | 3.669 |
| 08 dic 2023 | 53,75 | 54,55 | 53,00 | 53,23 | 53,23 | 26.396 |
| 07 dic 2023 | 54,58 | 54,85 | 53,90 | 53,96 | 53,96 | 9.471 |
| 06 dic 2023 | 55,47 | 56,05 | 53,45 | 55,15 | 55,15 | 11.000 |
| 05 dic 2023 | 53,78 | 54,20 | 53,65 | 53,97 | 53,97 | 13.181 |
| 04 dic 2023 | 54,60 | 55,30 | 54,00 | 54,80 | 54,80 | 2.979 |
| 01 dic 2023 | 54,67 | 54,40 | 54,05 | 54,18 | 54,18 | 3.228 |
| 30 nov 2023 | 53,30 | 53,65 | 53,40 | 53,45 | 53,45 | 109.453 |
| *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.