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
59.113,34 -529,75 (-0,89%)
Grupo Catalana Occidente, S.A. (0NRN.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:28PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 36,05 | 36,00 | 35,65 | 35,75 | 35,75 | 1.131 |
| 25 apr 2024 | 35,40 | 35,80 | 35,45 | 35,61 | 35,61 | 1.875 |
| 24 apr 2024 | 35,20 | 35,70 | 35,45 | 35,60 | 35,60 | 43 |
| 23 apr 2024 | 35,08 | 35,50 | 35,05 | 35,05 | 35,05 | 464 |
| 22 apr 2024 | 34,50 | 35,30 | 34,40 | 35,16 | 35,16 | 692 |
| 19 apr 2024 | 34,50 | 35,05 | 34,05 | 34,38 | 34,38 | 132 |
| 18 apr 2024 | 34,20 | 34,75 | 34,20 | 34,20 | 34,20 | 805 |
| 17 apr 2024 | 34,00 | 34,70 | 34,05 | 34,35 | 34,35 | 1.087 |
| 16 apr 2024 | 35,10 | 34,55 | 33,95 | 34,40 | 34,40 | 818 |
| 15 apr 2024 | 34,20 | 34,65 | 34,05 | 34,42 | 34,42 | 877 |
| 12 apr 2024 | 34,75 | 34,90 | 34,45 | 34,53 | 34,53 | 443 |
| 11 apr 2024 | 34,70 | 35,10 | 34,15 | 34,41 | 34,41 | 2.547 |
| 10 apr 2024 | 35,50 | 35,10 | 34,70 | 34,91 | 34,91 | 2.284 |
| 09 apr 2024 | 35,50 | 35,50 | 34,90 | 35,40 | 35,40 | 328 |
| 08 apr 2024 | 35,80 | 35,45 | 35,20 | 35,40 | 35,40 | 510 |
| 05 apr 2024 | 35,00 | 35,20 | 34,75 | 35,20 | 35,20 | 356 |
| 04 apr 2024 | 35,10 | 35,45 | 34,45 | 35,01 | 35,01 | 543 |
| 03 apr 2024 | 34,75 | 35,55 | 34,90 | 35,02 | 35,02 | 1.013 |
| 02 apr 2024 | 35,60 | 35,60 | 34,85 | 34,90 | 34,90 | 2.908 |
| 28 mar 2024 | 35,20 | 35,75 | 35,20 | 35,20 | 35,20 | 1.923 |
| 27 mar 2024 | 35,50 | 35,60 | 35,30 | 35,40 | 35,40 | 1.649 |
| 26 mar 2024 | 35,00 | 35,30 | 34,75 | 35,05 | 35,05 | 744 |
| 25 mar 2024 | 34,50 | 34,95 | 33,85 | 34,95 | 34,95 | 778 |
| 22 mar 2024 | 34,50 | 34,45 | 33,75 | 34,25 | 34,25 | 506 |
| 21 mar 2024 | 34,10 | 34,35 | 33,85 | 34,07 | 34,07 | 576 |
| 20 mar 2024 | 34,45 | 34,40 | 33,65 | 34,05 | 34,05 | 351 |
| 19 mar 2024 | 34,35 | 34,30 | 34,00 | 34,25 | 34,25 | 1.191 |
| 18 mar 2024 | 33,85 | 34,45 | 33,65 | 33,80 | 33,80 | 947 |
| 15 mar 2024 | 33,85 | 33,90 | 33,20 | 33,80 | 33,80 | 4.606 |
| 14 mar 2024 | 33,65 | 33,55 | 33,20 | 33,40 | 33,40 | 160 |
| 13 mar 2024 | 33,55 | 33,95 | 33,25 | 33,25 | 33,25 | 790 |
| 12 mar 2024 | 33,50 | 33,30 | 33,05 | 33,25 | 33,25 | 639 |
| 11 mar 2024 | 33,15 | 33,10 | 32,80 | 32,80 | 32,80 | 974 |
| 08 mar 2024 | 32,75 | 33,15 | 32,60 | 32,60 | 32,60 | 113 |
| 07 mar 2024 | 33,30 | 32,90 | 32,60 | 32,80 | 32,80 | 931 |
| 06 mar 2024 | 33,20 | 33,15 | 32,55 | 32,58 | 32,58 | 633 |
| 05 mar 2024 | 33,35 | 33,15 | 32,60 | 32,85 | 32,85 | 2.365 |
| 04 mar 2024 | 33,00 | 33,30 | 32,50 | 32,55 | 32,55 | 1.935 |
| 01 mar 2024 | 33,30 | 33,95 | 33,15 | 33,20 | 33,20 | 1.478 |
| 29 feb 2024 | 33,58 | 33,85 | 33,15 | 33,70 | 33,70 | 1.290 |
| 28 feb 2024 | 33,40 | 33,85 | 33,05 | 33,65 | 33,65 | 1.912 |
| 27 feb 2024 | 33,85 | 34,20 | 33,50 | 33,50 | 33,50 | 43 |
| 26 feb 2024 | 33,85 | 34,15 | 33,80 | 34,00 | 34,00 | 491 |
| 23 feb 2024 | 34,50 | 34,20 | 33,60 | 33,81 | 33,81 | 1.586 |
| 22 feb 2024 | 33,78 | 34,05 | 33,80 | 34,05 | 34,05 | 752 |
| 21 feb 2024 | 34,00 | 34,20 | 33,10 | 33,75 | 33,75 | 380 |
| 20 feb 2024 | 33,22 | 33,55 | 33,20 | 33,55 | 33,55 | 2.513 |
| 19 feb 2024 | 33,60 | 33,80 | 33,15 | 33,31 | 33,31 | 1.102 |
| 16 feb 2024 | 33,15 | 33,50 | 33,05 | 33,25 | 33,25 | 750 |
| 15 feb 2024 | 33,60 | 33,70 | 33,15 | 33,19 | 33,19 | 701 |
| 14 feb 2024 | 34,30 | 34,10 | 33,20 | 33,55 | 33,55 | 132 |
| 13 feb 2024 | 33,85 | 34,10 | 33,50 | 33,98 | 33,98 | 509 |
| 12 feb 2024 | 33,25 | 33,65 | 33,10 | 33,46 | 33,46 | 9.124 |
| 09 feb 2024 | 33,40 | 33,50 | 33,00 | 33,23 | 33,23 | 1.168 |
| 08 feb 2024 | 33,95 | 33,90 | 33,35 | 33,69 | 33,69 | 1.183 |
| 07 feb 2024 | 34,10 | 34,30 | 33,90 | 33,90 | 33,90 | 624 |
| 06 feb 2024 | 33,90 | 34,25 | 33,60 | 34,05 | 34,05 | 535 |
| 05 feb 2024 | 33,85 | 33,70 | 33,10 | 33,65 | 33,65 | 1.682 |
| 05 feb 2024 | 0.156006 Dividendo | |||||
| 02 feb 2024 | 33,50 | 33,70 | 32,70 | 33,70 | 33,54 | 100 |
| 01 feb 2024 | 33,40 | 33,45 | 33,15 | 33,20 | 33,05 | 906 |
| 31 gen 2024 | 33,40 | 33,40 | 33,10 | 33,15 | 33,00 | 1.468 |
| 30 gen 2024 | 33,00 | 33,25 | 33,10 | 33,19 | 33,04 | 941 |
| 29 gen 2024 | 33,50 | 33,45 | 33,00 | 33,05 | 32,90 | 570 |
| 26 gen 2024 | 32,90 | 33,05 | 32,50 | 33,05 | 32,89 | 136 |
| 25 gen 2024 | 32,35 | 32,85 | 32,40 | 32,40 | 32,25 | 669 |
| 24 gen 2024 | 32,50 | 32,90 | 32,30 | 32,70 | 32,55 | 1.611 |
| 23 gen 2024 | 32,65 | 32,60 | 32,30 | 32,30 | 32,15 | 5.706 |
| 22 gen 2024 | 32,65 | 32,35 | 32,05 | 32,10 | 31,95 | 1.093 |
| 19 gen 2024 | 32,60 | 32,60 | 31,85 | 31,95 | 31,80 | 748 |
| 18 gen 2024 | 32,50 | 32,40 | 31,90 | 31,90 | 31,76 | 172 |
| 17 gen 2024 | 32,10 | 32,65 | 31,90 | 32,00 | 31,85 | 485 |
| 16 gen 2024 | 32,40 | 32,50 | 32,00 | 32,40 | 32,25 | 680 |
| 15 gen 2024 | 32,10 | 32,70 | 32,05 | 32,50 | 32,35 | 676 |
| 12 gen 2024 | 31,50 | 32,05 | 31,70 | 31,93 | 31,78 | 1.854 |
| 11 gen 2024 | 31,70 | 31,95 | 31,65 | 31,65 | 31,50 | 807 |
| 10 gen 2024 | 32,00 | 32,50 | 31,84 | 31,95 | 31,80 | 692 |
| 09 gen 2024 | 31,75 | 31,90 | 31,65 | 31,85 | 31,70 | 676 |
| 08 gen 2024 | 31,45 | 31,60 | 30,99 | 31,55 | 31,40 | 2.209 |
| 05 gen 2024 | 31,23 | 31,40 | 30,75 | 31,15 | 31,01 | 2.146 |
| 04 gen 2024 | 31,08 | 31,35 | 31,00 | 31,00 | 30,86 | 569 |
| 03 gen 2024 | 31,00 | 31,45 | 30,85 | 30,93 | 30,79 | 2.824 |
| 02 gen 2024 | 32,15 | 31,85 | 31,10 | 31,20 | 31,06 | 890 |
| 29 dic 2023 | 31,10 | 31,25 | 30,90 | 30,90 | 30,76 | 3.812 |
| 28 dic 2023 | 31,80 | 31,55 | 31,10 | 31,10 | 30,95 | 476 |
| 27 dic 2023 | 30,70 | 31,80 | 31,25 | 31,25 | 31,10 | 912 |
| 22 dic 2023 | 31,90 | 32,00 | 31,60 | 31,85 | 31,70 | 1.177 |
| 21 dic 2023 | 32,10 | 32,10 | 31,60 | 31,73 | 31,58 | 1.231 |
| 20 dic 2023 | 32,05 | 32,01 | 31,75 | 31,85 | 31,70 | 870 |
| 19 dic 2023 | 31,00 | 31,90 | 31,70 | 31,78 | 31,64 | 3.761 |
| 18 dic 2023 | 31,45 | 31,45 | 30,95 | 31,10 | 30,95 | 2.291 |
| 15 dic 2023 | 31,70 | 31,55 | 31,45 | 31,53 | 31,38 | 2.736 |
| 14 dic 2023 | 31,50 | 31,65 | 31,45 | 31,45 | 31,31 | 2.244 |
| 13 dic 2023 | 31,95 | 31,80 | 31,55 | 31,80 | 31,65 | 941 |
| 12 dic 2023 | 32,00 | 31,65 | 31,45 | 31,46 | 31,31 | 640 |
| 11 dic 2023 | 31,50 | 31,60 | 31,50 | 31,52 | 31,38 | 833 |
| 08 dic 2023 | 31,45 | 31,55 | 31,45 | 31,50 | 31,35 | 498 |
| 07 dic 2023 | 31,60 | 31,55 | 31,35 | 31,45 | 31,30 | 1.879 |
| 06 dic 2023 | 32,40 | 32,40 | 31,65 | 31,65 | 31,50 | 367 |
| 05 dic 2023 | 32,00 | 32,35 | 31,90 | 32,13 | 31,98 | 1.402 |
| *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.