Italia markets close in 2 hours 54 minutes
FTSE MIB
34.180,35 -115,96 (-0,34%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
83,09 +0,46 (+0,56%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Manitou BF SA (0NDA.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:29PM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 apr 2024 | 22,92 | 22,85 | 22,70 | 22,70 | 22,70 | 2.300 |
| 26 apr 2024 | 24,40 | 23,05 | 22,65 | 22,65 | 22,65 | 2.450 |
| 25 apr 2024 | 25,63 | 25,55 | 24,70 | 25,55 | 25,55 | 877 |
| 24 apr 2024 | 25,63 | 26,00 | 25,65 | 25,79 | 25,79 | 1.561 |
| 23 apr 2024 | 25,52 | 25,65 | 25,52 | 25,52 | 25,52 | 136 |
| 22 apr 2024 | 25,15 | 25,40 | 24,85 | 24,85 | 24,85 | 529 |
| 19 apr 2024 | 26,45 | 26,15 | 25,25 | 25,25 | 25,25 | 712 |
| 18 apr 2024 | 26,00 | 26,65 | 25,90 | 26,55 | 26,55 | 877 |
| 17 apr 2024 | 25,45 | 25,95 | 25,85 | 25,95 | 25,95 | 151 |
| 16 apr 2024 | 25,40 | 25,40 | 25,22 | 25,40 | 25,40 | 517 |
| 15 apr 2024 | 25,10 | 25,70 | 25,54 | 25,54 | 25,54 | 339 |
| 12 apr 2024 | 25,25 | 25,49 | 25,20 | 25,20 | 25,20 | 548 |
| 11 apr 2024 | 25,45 | 25,21 | 25,15 | 25,15 | 25,15 | 177 |
| 10 apr 2024 | 25,35 | 25,55 | 25,40 | 25,55 | 25,55 | 1.000 |
| 09 apr 2024 | 25,40 | 25,35 | 25,31 | 25,35 | 25,35 | 382 |
| 08 apr 2024 | 25,25 | 25,62 | 25,35 | 25,35 | 25,35 | 1.132 |
| 05 apr 2024 | 25,20 | 25,35 | 24,85 | 25,35 | 25,35 | 802 |
| 04 apr 2024 | 25,25 | 25,50 | 25,30 | 25,30 | 25,30 | 1.080 |
| 03 apr 2024 | 24,83 | 25,20 | 24,84 | 25,20 | 25,20 | 1.380 |
| 02 apr 2024 | 25,35 | 25,50 | 24,95 | 25,50 | 25,50 | 414 |
| 28 mar 2024 | 25,40 | 25,35 | 25,20 | 25,35 | 25,35 | 630 |
| 27 mar 2024 | 25,15 | 25,40 | 25,00 | 25,40 | 25,40 | 245 |
| 26 mar 2024 | 24,73 | 25,25 | 24,60 | 25,25 | 25,25 | 1.146 |
| 25 mar 2024 | 24,45 | 24,67 | 24,65 | 24,65 | 24,65 | 671 |
| 22 mar 2024 | 24,58 | 24,90 | 24,55 | 24,85 | 24,85 | 3.351 |
| 21 mar 2024 | 23,67 | 24,50 | 24,36 | 24,36 | 24,36 | 714 |
| 20 mar 2024 | 24,10 | 24,10 | 23,80 | 23,80 | 23,80 | 218 |
| 19 mar 2024 | 24,15 | 24,15 | 23,95 | 24,10 | 24,10 | 1.360 |
| 18 mar 2024 | 24,00 | 24,75 | 24,05 | 24,15 | 24,15 | 1.529 |
| 15 mar 2024 | 23,83 | 24,40 | 24,00 | 24,20 | 24,20 | 289 |
| 14 mar 2024 | 24,20 | 24,15 | 23,70 | 23,70 | 23,70 | 1.547 |
| 13 mar 2024 | 24,10 | 24,30 | 23,91 | 24,30 | 24,30 | 2.612 |
| 12 mar 2024 | 24,00 | 24,10 | 23,70 | 24,05 | 24,05 | 263 |
| 11 mar 2024 | 23,00 | 23,85 | 23,38 | 23,85 | 23,85 | 1.724 |
| 08 mar 2024 | 23,73 | 23,20 | 22,95 | 22,95 | 22,95 | 711 |
| 07 mar 2024 | 23,92 | 24,40 | 23,65 | 23,65 | 23,65 | 9.652 |
| 06 mar 2024 | 22,35 | 23,15 | 23,10 | 23,10 | 23,10 | 256 |
| 05 mar 2024 | 22,73 | 22,75 | 22,50 | 22,50 | 22,50 | 385 |
| 04 mar 2024 | 22,30 | 22,85 | 22,71 | 22,75 | 22,75 | 353 |
| 01 mar 2024 | 22,20 | 22,35 | 22,20 | 22,20 | 22,20 | 731 |
| 29 feb 2024 | 21,83 | 22,20 | 21,95 | 22,10 | 22,10 | 665 |
| 28 feb 2024 | 22,30 | 22,05 | 21,85 | 21,85 | 21,85 | 391 |
| 27 feb 2024 | 22,52 | 22,35 | 22,20 | 22,20 | 22,20 | 741 |
| 26 feb 2024 | 22,58 | 22,55 | 22,32 | 22,32 | 22,32 | 529 |
| 23 feb 2024 | 22,45 | 22,50 | 22,00 | 22,50 | 22,50 | 727 |
| 22 feb 2024 | 22,00 | 22,45 | 22,25 | 22,45 | 22,45 | 744 |
| 21 feb 2024 | 21,77 | 21,90 | 21,80 | 21,80 | 21,80 | 1.109 |
| 20 feb 2024 | 22,10 | 21,90 | 21,88 | 21,88 | 21,88 | 484 |
| 19 feb 2024 | 22,58 | 22,20 | 22,15 | 22,20 | 22,20 | 437 |
| 16 feb 2024 | 21,52 | 21,95 | 21,50 | 21,85 | 21,85 | 678 |
| 15 feb 2024 | 21,40 | 21,50 | 21,15 | 21,16 | 21,16 | 761 |
| 14 feb 2024 | 20,92 | 21,09 | 21,00 | 21,00 | 21,00 | 409 |
| 13 feb 2024 | 21,30 | 21,10 | 20,75 | 20,75 | 20,75 | 288 |
| 12 feb 2024 | 20,78 | 21,34 | 20,90 | 21,34 | 21,34 | 232 |
| 09 feb 2024 | 20,59 | 20,70 | 20,15 | 20,50 | 20,50 | 512 |
| 08 feb 2024 | 19,91 | 20,46 | 20,46 | 20,46 | 20,46 | 643 |
| 07 feb 2024 | 20,20 | 20,00 | 20,00 | 20,00 | 20,00 | 54 |
| 06 feb 2024 | 20,49 | 20,50 | 20,10 | 20,13 | 20,13 | 20.791 |
| 05 feb 2024 | 20,39 | 20,42 | 20,25 | 20,35 | 20,35 | 10.345 |
| 02 feb 2024 | 20,34 | 20,25 | 20,25 | 20,25 | 20,25 | 155 |
| 01 feb 2024 | 20,74 | 20,50 | 20,25 | 20,50 | 20,50 | 1.053 |
| 31 gen 2024 | 20,78 | 20,80 | 20,65 | 20,75 | 20,75 | 949 |
| 30 gen 2024 | 20,74 | 20,85 | 20,70 | 20,77 | 20,77 | 723 |
| 29 gen 2024 | 20,91 | 20,75 | 20,74 | 20,75 | 20,75 | 268 |
| 26 gen 2024 | 20,29 | 20,90 | 20,60 | 20,60 | 20,60 | 3.291 |
| 25 gen 2024 | 19,95 | 20,10 | 19,90 | 19,92 | 19,92 | 437 |
| 24 gen 2024 | 20,59 | 19,98 | 19,93 | 19,98 | 19,98 | 1.502 |
| 23 gen 2024 | 20,64 | 20,50 | 20,20 | 20,20 | 20,20 | 764 |
| 22 gen 2024 | 21,00 | 20,80 | 20,70 | 20,70 | 20,70 | 124 |
| 19 gen 2024 | 21,83 | 21,20 | 20,80 | 20,80 | 20,80 | 193 |
| 18 gen 2024 | 21,52 | 21,80 | 21,35 | 21,35 | 21,35 | 1.568 |
| 17 gen 2024 | 21,88 | 21,35 | 21,10 | 21,25 | 21,25 | 1.409 |
| 16 gen 2024 | 22,20 | 21,90 | 21,60 | 21,85 | 21,85 | 1.874 |
| 15 gen 2024 | 22,52 | 22,40 | 21,95 | 21,95 | 21,95 | 862 |
| 12 gen 2024 | 22,40 | 22,70 | 22,35 | 22,70 | 22,70 | 169 |
| 11 gen 2024 | 22,10 | 22,30 | 21,95 | 22,10 | 22,10 | 556 |
| 10 gen 2024 | 22,52 | 22,40 | 22,24 | 22,25 | 22,25 | 182 |
| 09 gen 2024 | 22,73 | 22,55 | 22,45 | 22,55 | 22,55 | 964 |
| 08 gen 2024 | 22,63 | 22,65 | 22,30 | 22,65 | 22,65 | 738 |
| 05 gen 2024 | 22,83 | 22,70 | 22,55 | 22,55 | 22,55 | 645 |
| 04 gen 2024 | 22,05 | 22,75 | 22,00 | 22,75 | 22,75 | 584 |
| 03 gen 2024 | 22,73 | 22,75 | 22,10 | 22,15 | 22,15 | 1.751 |
| 02 gen 2024 | 23,30 | 23,30 | 22,75 | 22,85 | 22,85 | 1.334 |
| 29 dic 2023 | 22,88 | 23,45 | 23,00 | 23,20 | 23,20 | 577 |
| 28 dic 2023 | 22,77 | 23,15 | 22,95 | 23,10 | 23,10 | 868 |
| 27 dic 2023 | 22,92 | 23,00 | 22,85 | 22,90 | 22,90 | 877 |
| 22 dic 2023 | 23,35 | 23,05 | 22,60 | 22,75 | 22,75 | 2.872 |
| 21 dic 2023 | 22,00 | 23,25 | 22,90 | 23,10 | 23,10 | 1.467 |
| 20 dic 2023 | 23,63 | 23,54 | 22,85 | 23,15 | 23,15 | 463 |
| 19 dic 2023 | 23,52 | 23,60 | 23,40 | 23,60 | 23,60 | 641 |
| 18 dic 2023 | 23,40 | 23,75 | 23,10 | 23,60 | 23,60 | 1.355 |
| 15 dic 2023 | 23,10 | 23,55 | 23,25 | 23,55 | 23,55 | 1.052 |
| 14 dic 2023 | 21,52 | 23,15 | 21,85 | 22,85 | 22,85 | 1.480 |
| 13 dic 2023 | 22,15 | 21,60 | 21,60 | 21,60 | 21,60 | 93 |
| 12 dic 2023 | 22,00 | 22,25 | 21,65 | 21,65 | 21,65 | 842 |
| 11 dic 2023 | 22,63 | 22,50 | 22,15 | 22,15 | 22,15 | 383 |
| 08 dic 2023 | 22,40 | 22,50 | 22,25 | 22,40 | 22,40 | 1.556 |
| 07 dic 2023 | 22,83 | 22,85 | 22,40 | 22,55 | 22,55 | 1.664 |
| 06 dic 2023 | 22,88 | 22,80 | 22,50 | 22,80 | 22,80 | 293 |
| 05 dic 2023 | 22,77 | 22,10 | 21,85 | 22,10 | 22,10 | 1.121 |
| *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.