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
59.760,02 +805,74 (+1,37%)
Lenzing Aktiengesellschaft (0NCV.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:55PM 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 | 30,10 | 30,40 | 30,10 | 30,11 | 30,11 | 1.300 |
| 25 apr 2024 | 30,60 | 30,59 | 29,80 | 30,59 | 30,59 | 1.472 |
| 24 apr 2024 | 31,42 | 31,30 | 30,36 | 31,30 | 31,30 | 533 |
| 23 apr 2024 | 31,13 | 31,40 | 31,17 | 31,40 | 31,40 | 522 |
| 22 apr 2024 | 30,15 | 31,05 | 30,90 | 31,00 | 31,00 | 186 |
| 19 apr 2024 | 30,10 | 29,85 | 29,35 | 29,70 | 29,70 | 5.726 |
| 18 apr 2024 | 29,67 | 30,35 | 29,35 | 29,43 | 29,43 | 304 |
| 17 apr 2024 | 29,88 | 30,32 | 29,50 | 30,32 | 30,32 | 1.154 |
| 16 apr 2024 | 32,00 | 30,95 | 29,85 | 30,60 | 30,60 | 4.204 |
| 15 apr 2024 | 30,95 | 32,45 | 30,70 | 31,61 | 31,61 | 12.459 |
| 12 apr 2024 | 31,42 | 31,52 | 31,05 | 31,48 | 31,48 | 1.669 |
| 11 apr 2024 | 33,92 | 34,15 | 31,00 | 33,20 | 33,20 | 12.482 |
| 10 apr 2024 | 34,30 | 34,39 | 33,45 | 33,96 | 33,96 | 4.382 |
| 09 apr 2024 | 33,17 | 34,10 | 33,81 | 34,10 | 34,10 | 2.032 |
| 08 apr 2024 | 33,38 | 33,45 | 32,90 | 33,45 | 33,45 | 4.089 |
| 05 apr 2024 | 33,58 | 33,50 | 33,35 | 33,50 | 33,50 | 608 |
| 04 apr 2024 | 33,28 | 33,76 | 33,03 | 33,60 | 33,60 | 2.701 |
| 03 apr 2024 | 32,35 | 33,15 | 32,85 | 32,90 | 32,90 | 1.254 |
| 02 apr 2024 | 32,25 | 32,79 | 32,30 | 32,79 | 32,79 | 1.479 |
| 28 mar 2024 | 32,40 | 32,30 | 31,84 | 31,84 | 31,84 | 3.515 |
| 27 mar 2024 | 31,17 | 32,30 | 31,05 | 32,14 | 32,14 | 2.586 |
| 26 mar 2024 | 30,65 | 30,99 | 30,50 | 30,95 | 30,95 | 7.907 |
| 25 mar 2024 | 31,58 | 31,50 | 30,80 | 31,30 | 31,30 | 395 |
| 22 mar 2024 | 30,25 | 31,02 | 30,55 | 30,55 | 30,55 | 1.137 |
| 21 mar 2024 | 30,20 | 30,10 | 29,91 | 29,91 | 29,91 | 933 |
| 20 mar 2024 | 26,85 | 29,85 | 28,00 | 28,00 | 28,00 | 25.295 |
| 19 mar 2024 | 25,33 | 26,75 | 24,95 | 26,55 | 26,55 | 13.391 |
| 18 mar 2024 | 26,90 | 27,00 | 25,10 | 27,00 | 27,00 | 4.640 |
| 15 mar 2024 | 29,63 | 27,50 | 25,75 | 27,26 | 27,26 | 13.310 |
| 14 mar 2024 | 29,88 | 30,35 | 29,60 | 29,60 | 29,60 | 1.174 |
| 13 mar 2024 | 29,23 | 29,40 | 28,94 | 29,35 | 29,35 | 274 |
| 12 mar 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
| 11 mar 2024 | 29,13 | 29,65 | 29,45 | 29,65 | 29,65 | 483 |
| 08 mar 2024 | 29,08 | 29,17 | 29,17 | 29,17 | 29,17 | 3.334 |
| 07 mar 2024 | 28,55 | 29,15 | 28,50 | 28,78 | 28,78 | 969 |
| 06 mar 2024 | 28,15 | 28,78 | 28,50 | 28,50 | 28,50 | 2.030 |
| 05 mar 2024 | 28,75 | 28,20 | 27,90 | 27,93 | 27,93 | 707 |
| 04 mar 2024 | 29,73 | 29,30 | 28,85 | 28,85 | 28,85 | 575 |
| 01 mar 2024 | 29,08 | 29,85 | 29,13 | 29,70 | 29,70 | 2.657 |
| 29 feb 2024 | 29,88 | 29,30 | 28,95 | 28,95 | 28,95 | 19.733 |
| 28 feb 2024 | 30,65 | 30,23 | 29,70 | 29,70 | 29,70 | 5 |
| 27 feb 2024 | 29,77 | 30,55 | 29,60 | 30,55 | 30,55 | 548 |
| 26 feb 2024 | 30,65 | 30,59 | 29,60 | 29,60 | 29,60 | 951 |
| 23 feb 2024 | 30,75 | 30,50 | 30,46 | 30,50 | 30,50 | 460 |
| 22 feb 2024 | 31,23 | 31,75 | 30,50 | 30,50 | 30,50 | 549 |
| 21 feb 2024 | 30,80 | 30,75 | 30,60 | 30,70 | 30,70 | 992 |
| 20 feb 2024 | 31,08 | 31,20 | 30,85 | 30,97 | 30,97 | 103 |
| 19 feb 2024 | 31,23 | 31,33 | 30,25 | 31,00 | 31,00 | 1.404 |
| 16 feb 2024 | 31,13 | 31,40 | 30,65 | 31,40 | 31,40 | 1.231 |
| 15 feb 2024 | 29,83 | 31,20 | 30,39 | 31,20 | 31,20 | 2.480 |
| 14 feb 2024 | 29,52 | 29,80 | 29,51 | 29,51 | 29,51 | 603 |
| 13 feb 2024 | 30,00 | 30,30 | 29,45 | 29,75 | 29,75 | 2.402 |
| 12 feb 2024 | 28,25 | 29,80 | 29,40 | 29,80 | 29,80 | 66 |
| 09 feb 2024 | 29,67 | 29,25 | 28,15 | 28,15 | 28,15 | 1.734 |
| 08 feb 2024 | 30,20 | 30,15 | 30,14 | 30,14 | 30,14 | 268 |
| 07 feb 2024 | 30,40 | 30,25 | 30,05 | 30,12 | 30,12 | 1.839 |
| 06 feb 2024 | 29,83 | 30,45 | 29,62 | 30,45 | 30,45 | 1.169 |
| 05 feb 2024 | 30,40 | 30,35 | 29,80 | 30,05 | 30,05 | 663 |
| 02 feb 2024 | 30,55 | 30,57 | 30,05 | 30,57 | 30,57 | 189 |
| 01 feb 2024 | 30,90 | 30,55 | 30,15 | 30,25 | 30,25 | 1.022 |
| 31 gen 2024 | 30,40 | 30,60 | 30,50 | 30,60 | 30,60 | 55 |
| 30 gen 2024 | 31,58 | 30,70 | 30,70 | 30,70 | 30,70 | 1 |
| 29 gen 2024 | 30,80 | 31,02 | 30,40 | 31,02 | 31,02 | 120 |
| 26 gen 2024 | 30,25 | 30,75 | 30,25 | 30,75 | 30,75 | 363 |
| 25 gen 2024 | 31,27 | 30,50 | 30,00 | 30,50 | 30,50 | 14.630 |
| 24 gen 2024 | 31,02 | 32,37 | 30,75 | 30,75 | 30,75 | 1.546 |
| 23 gen 2024 | 30,15 | 31,00 | 30,05 | 30,51 | 30,51 | 2.370 |
| 22 gen 2024 | 30,45 | 30,65 | 30,65 | 30,65 | 30,65 | 28 |
| 19 gen 2024 | 30,10 | 30,05 | 29,60 | 29,90 | 29,90 | 3.031 |
| 18 gen 2024 | 30,25 | 30,20 | 29,65 | 30,10 | 30,10 | 402 |
| 17 gen 2024 | 31,52 | 31,05 | 29,80 | 31,00 | 31,00 | 11.500 |
| 16 gen 2024 | 32,45 | 32,45 | 31,45 | 31,45 | 31,45 | 2.807 |
| 15 gen 2024 | 33,28 | 33,30 | 32,55 | 32,64 | 32,64 | 2.061 |
| 12 gen 2024 | 33,92 | 33,75 | 32,80 | 32,90 | 32,90 | 5.390 |
| 11 gen 2024 | 34,00 | 34,15 | 33,40 | 33,81 | 33,81 | 1.302 |
| 10 gen 2024 | 34,30 | 34,50 | 33,60 | 33,60 | 33,60 | 4.119 |
| 09 gen 2024 | 35,08 | 34,90 | 34,50 | 34,53 | 34,53 | 8.506 |
| 08 gen 2024 | 35,13 | 35,10 | 34,55 | 34,70 | 34,70 | 1.930 |
| 05 gen 2024 | 34,45 | 35,00 | 34,15 | 34,85 | 34,85 | 1.948 |
| 04 gen 2024 | 34,20 | 34,70 | 34,10 | 34,65 | 34,65 | 4.513 |
| 03 gen 2024 | 35,22 | 35,45 | 33,60 | 33,60 | 33,60 | 23.792 |
| 02 gen 2024 | 35,63 | 35,75 | 35,40 | 35,66 | 35,66 | 6.229 |
| 29 dic 2023 | 34,35 | 35,70 | 34,95 | 35,55 | 35,55 | 3.017 |
| 28 dic 2023 | 36,10 | 36,10 | 34,25 | 34,32 | 34,32 | 12.291 |
| 27 dic 2023 | 36,20 | 36,50 | 36,13 | 36,13 | 36,13 | 1.311 |
| 22 dic 2023 | 36,50 | 36,40 | 35,80 | 36,40 | 36,40 | 2.089 |
| 21 dic 2023 | 36,20 | 36,60 | 36,10 | 36,60 | 36,60 | 3.609 |
| 20 dic 2023 | 37,03 | 37,50 | 36,50 | 36,90 | 36,90 | 4.001 |
| 19 dic 2023 | 36,95 | 37,85 | 36,40 | 37,30 | 37,30 | 3.222 |
| 18 dic 2023 | 36,05 | 37,25 | 36,75 | 37,25 | 37,25 | 3.658 |
| 15 dic 2023 | 36,55 | 37,05 | 36,30 | 36,75 | 36,75 | 12.111 |
| 14 dic 2023 | 34,25 | 37,25 | 34,75 | 35,57 | 35,57 | 14.881 |
| 13 dic 2023 | 33,42 | 34,25 | 33,35 | 34,02 | 34,02 | 1.346 |
| 12 dic 2023 | 33,13 | 33,95 | 32,90 | 33,80 | 33,80 | 2.470 |
| 11 dic 2023 | 33,42 | 33,35 | 33,00 | 33,10 | 33,10 | 420 |
| 08 dic 2023 | 34,25 | 34,20 | 33,40 | 33,63 | 33,63 | 4.739 |
| 07 dic 2023 | 33,83 | 34,70 | 33,85 | 34,34 | 34,34 | 6.607 |
| 06 dic 2023 | 34,00 | 33,90 | 33,05 | 33,70 | 33,70 | 3.924 |
| 05 dic 2023 | 34,05 | 34,25 | 33,70 | 33,92 | 33,92 | 6.556 |
| 04 dic 2023 | 34,40 | 35,20 | 34,05 | 34,98 | 34,98 | 6.730 |
| *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.