Italia markets open in 7 hours 13 minutes
Dow Jones
36.124,56 -79,88 (-0,22%) Nasdaq
14.229,91 +44,42 (+0,31%) Nikkei 225
33.233,57 +457,75 (+1,40%) EUR/USD
1,0794 -0,0008 (-0,08%) Bitcoin EUR
40.777,60 +1.981,21 (+5,11%) CMC Crypto 200
899,19 +38,64 (+4,49%)
Manitou BF SA (0NDA.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:29PM GMT
Periodo di tempo:
06 dic 2022 - 06 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 dic 2023 | 22,77 | 22,10 | 21,85 | 22,10 | 22,10 | 854 |
| 04 dic 2023 | 21,30 | 22,80 | 21,95 | 22,55 | 22,55 | 2.116 |
| 01 dic 2023 | 21,40 | 21,40 | 20,90 | 21,30 | 21,30 | 1.333 |
| 30 nov 2023 | 20,92 | 21,20 | 20,80 | 21,20 | 21,20 | 871 |
| 29 nov 2023 | 20,91 | 21,10 | 20,80 | 20,85 | 20,85 | 385 |
| 28 nov 2023 | 21,15 | 21,10 | 21,10 | 21,10 | 21,10 | 160 |
| 27 nov 2023 | 21,10 | 21,57 | 21,10 | 21,15 | 21,15 | 493 |
| 24 nov 2023 | 21,83 | 21,40 | 21,10 | 21,40 | 21,40 | 1.480 |
| 23 nov 2023 | 21,45 | 21,36 | 21,00 | 21,36 | 21,36 | 376 |
| 22 nov 2023 | 20,92 | 21,35 | 21,15 | 21,35 | 21,35 | 1.293 |
| 21 nov 2023 | 22,00 | 21,35 | 20,80 | 21,05 | 21,05 | 727 |
| 20 nov 2023 | 21,67 | 21,90 | 21,40 | 21,40 | 21,40 | 759 |
| 17 nov 2023 | 21,35 | 21,70 | 21,30 | 21,55 | 21,55 | 605 |
| 16 nov 2023 | 21,00 | 21,20 | 20,80 | 21,10 | 21,10 | 982 |
| 15 nov 2023 | 20,29 | 21,05 | 20,45 | 20,80 | 20,80 | 741 |
| 14 nov 2023 | 20,10 | 20,35 | 20,20 | 20,30 | 20,30 | 451 |
| 13 nov 2023 | 19,88 | 20,25 | 20,05 | 20,25 | 20,25 | 105 |
| 10 nov 2023 | 20,68 | 20,40 | 19,92 | 20,05 | 20,05 | 974 |
| 09 nov 2023 | 20,39 | 20,50 | 20,45 | 20,50 | 20,50 | 1.291 |
| 08 nov 2023 | 20,11 | 20,30 | 19,88 | 19,88 | 19,88 | 1.460 |
| 07 nov 2023 | 20,00 | 20,20 | 19,80 | 19,80 | 19,80 | 640 |
| 06 nov 2023 | 21,20 | 21,30 | 20,15 | 21,00 | 21,00 | 1.165 |
| 03 nov 2023 | 20,29 | 21,20 | 20,15 | 21,20 | 21,20 | 1.192 |
| 02 nov 2023 | 20,10 | 20,30 | 19,86 | 20,11 | 20,11 | 807 |
| 01 nov 2023 | 20,10 | 20,30 | 20,05 | 20,10 | 20,10 | 320 |
| 31 ott 2023 | 19,92 | 20,10 | 19,86 | 19,90 | 19,90 | 393 |
| 30 ott 2023 | 19,58 | 19,80 | 19,66 | 19,66 | 19,66 | 539 |
| 27 ott 2023 | 19,39 | 19,78 | 19,30 | 19,36 | 19,36 | 670 |
| 26 ott 2023 | 19,40 | 19,58 | 19,32 | 19,50 | 19,50 | 732 |
| 25 ott 2023 | 20,39 | 20,20 | 19,60 | 19,83 | 19,83 | 851 |
| 24 ott 2023 | 20,49 | 20,55 | 19,90 | 19,92 | 19,92 | 1.029 |
| 23 ott 2023 | 20,49 | 20,45 | 20,00 | 20,45 | 20,45 | 303 |
| 20 ott 2023 | 20,49 | 20,50 | 20,00 | 20,00 | 20,00 | 1.356 |
| 19 ott 2023 | 21,20 | 20,85 | 20,35 | 20,45 | 20,45 | 756 |
| 18 ott 2023 | 20,34 | 20,95 | 20,40 | 20,80 | 20,80 | 1.395 |
| 17 ott 2023 | 20,74 | 20,65 | 20,35 | 20,51 | 20,51 | 1.803 |
| 16 ott 2023 | 20,49 | 20,95 | 20,45 | 20,85 | 20,85 | 841 |
| 13 ott 2023 | 20,49 | 20,95 | 20,65 | 20,90 | 20,90 | 846 |
| 12 ott 2023 | 20,43 | 20,55 | 20,40 | 20,49 | 20,49 | 1.004 |
| 11 ott 2023 | 20,53 | 20,45 | 20,35 | 20,35 | 20,35 | 491 |
| 10 ott 2023 | 20,25 | 20,50 | 20,15 | 20,50 | 20,50 | 671 |
| 09 ott 2023 | 20,91 | 20,95 | 20,35 | 20,72 | 20,72 | 1.125 |
| 06 ott 2023 | 21,30 | 21,15 | 20,95 | 20,95 | 20,95 | 257 |
| 05 ott 2023 | 21,15 | 21,70 | 21,20 | 21,23 | 21,23 | 856 |
| 04 ott 2023 | 21,52 | 21,50 | 20,75 | 20,75 | 20,75 | 2.728 |
| 03 ott 2023 | 22,10 | 21,85 | 21,45 | 21,45 | 21,45 | 958 |
| 02 ott 2023 | 22,88 | 22,85 | 22,20 | 22,20 | 22,20 | 824 |
| 29 set 2023 | 22,35 | 22,70 | 22,00 | 22,70 | 22,70 | 3.197 |
| 28 set 2023 | 22,52 | 22,40 | 22,10 | 22,10 | 22,10 | 959 |
| 27 set 2023 | 22,58 | 22,90 | 22,60 | 22,70 | 22,70 | 1.422 |
| 26 set 2023 | 23,05 | 22,96 | 22,55 | 22,81 | 22,81 | 957 |
| 25 set 2023 | 24,10 | 23,90 | 23,25 | 23,35 | 23,35 | 4.025 |
| 22 set 2023 | 24,40 | 24,50 | 24,20 | 24,20 | 24,20 | 217 |
| 21 set 2023 | 24,30 | 24,45 | 24,30 | 24,30 | 24,30 | 1.094 |
| 20 set 2023 | 24,30 | 24,30 | 24,20 | 24,30 | 24,30 | 456 |
| 19 set 2023 | 24,52 | 24,70 | 24,20 | 24,70 | 24,70 | 314 |
| 18 set 2023 | 25,52 | 24,54 | 24,54 | 24,54 | 24,54 | 65 |
| 15 set 2023 | 25,05 | 25,20 | 24,90 | 24,90 | 24,90 | 97 |
| 14 set 2023 | 24,63 | 24,95 | 24,75 | 24,80 | 24,80 | 333 |
| 13 set 2023 | 24,58 | 24,75 | 24,55 | 24,75 | 24,75 | 298 |
| 12 set 2023 | 24,58 | 24,70 | 24,60 | 24,70 | 24,70 | 388 |
| 11 set 2023 | 25,10 | 25,15 | 24,70 | 24,78 | 24,78 | 428 |
| 08 set 2023 | 24,30 | 25,15 | 24,40 | 24,70 | 24,70 | 1.221 |
| 07 set 2023 | 24,45 | 24,35 | 24,35 | 24,35 | 24,35 | 436 |
| 06 set 2023 | 24,67 | 24,60 | 24,40 | 24,40 | 24,40 | 818 |
| 05 set 2023 | 24,52 | 24,65 | 24,50 | 24,65 | 24,65 | 387 |
| 04 set 2023 | 24,58 | 24,65 | 24,55 | 24,60 | 24,60 | 554 |
| 01 set 2023 | 24,20 | 24,60 | 24,15 | 24,45 | 24,45 | 568 |
| 31 ago 2023 | 23,67 | 24,20 | 23,95 | 24,20 | 24,20 | 964 |
| 30 ago 2023 | 23,83 | 23,65 | 23,55 | 23,65 | 23,65 | 60 |
| 29 ago 2023 | 23,92 | 24,05 | 24,05 | 24,05 | 24,05 | 6 |
| 25 ago 2023 | 23,35 | 23,90 | 23,05 | 23,88 | 23,88 | 1.361 |
| 24 ago 2023 | 23,88 | 23,55 | 23,10 | 23,10 | 23,10 | 623 |
| 23 ago 2023 | 23,88 | 23,90 | 23,80 | 23,90 | 23,90 | 345 |
| 22 ago 2023 | 24,25 | 24,35 | 23,65 | 23,80 | 23,80 | 279 |
| 21 ago 2023 | 24,35 | 24,75 | 24,10 | 24,25 | 24,25 | 896 |
| 18 ago 2023 | 24,88 | 25,00 | 24,10 | 24,55 | 24,55 | 853 |
| 17 ago 2023 | 25,05 | 24,97 | 24,85 | 24,90 | 24,90 | 302 |
| 16 ago 2023 | 25,00 | 25,25 | 25,00 | 25,00 | 25,00 | 828 |
| 15 ago 2023 | 25,77 | 25,45 | 25,00 | 25,00 | 25,00 | 355 |
| 14 ago 2023 | 25,77 | 26,00 | 25,75 | 25,90 | 25,90 | 473 |
| 11 ago 2023 | 25,63 | 25,90 | 25,60 | 25,80 | 25,80 | 541 |
| 10 ago 2023 | 26,00 | 26,00 | 25,75 | 25,75 | 25,75 | 428 |
| 09 ago 2023 | 26,10 | 26,00 | 25,90 | 25,95 | 25,95 | 360 |
| 08 ago 2023 | 26,15 | 26,15 | 25,80 | 26,15 | 26,15 | 385 |
| 07 ago 2023 | 26,15 | 26,25 | 26,10 | 26,10 | 26,10 | 363 |
| 04 ago 2023 | 25,67 | 26,20 | 25,65 | 25,95 | 25,95 | 922 |
| 03 ago 2023 | 25,63 | 25,65 | 25,50 | 25,65 | 25,65 | 405 |
| 02 ago 2023 | 25,20 | 25,70 | 24,70 | 24,70 | 24,70 | 900 |
| 01 ago 2023 | 26,30 | 26,20 | 25,20 | 26,20 | 26,20 | 1.188 |
| 31 lug 2023 | 25,58 | 26,25 | 25,85 | 26,10 | 26,10 | 1.399 |
| 28 lug 2023 | 24,77 | 25,60 | 24,25 | 24,85 | 24,85 | 889 |
| 27 lug 2023 | 24,30 | 24,95 | 24,65 | 24,85 | 24,85 | 768 |
| 26 lug 2023 | 24,63 | 24,70 | 24,45 | 24,60 | 24,60 | 223 |
| 25 lug 2023 | 25,00 | 25,15 | 24,70 | 24,80 | 24,80 | 261 |
| 24 lug 2023 | 24,77 | 25,10 | 25,00 | 25,10 | 25,10 | 246 |
| 21 lug 2023 | 25,00 | 25,10 | 24,90 | 25,10 | 25,10 | 501 |
| 20 lug 2023 | 24,88 | 24,95 | 24,72 | 24,90 | 24,90 | 42.436 |
| 19 lug 2023 | 25,00 | 24,90 | 24,75 | 24,90 | 24,90 | 239 |
| 18 lug 2023 | 24,40 | 24,74 | 24,70 | 24,74 | 24,74 | 50 |
| *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.