Yahoo

Mail

Italia markets closed

FTSE MIB
34.249,77
+310,02(+0,91%)
Dow Jones
38.332,84
+247,04(+0,65%)
Nasdaq
15.969,42
+357,66(+2,29%)
Nikkei 225
37.934,76
+306,28(+0,81%)
Petrolio
83,80
+0,23(+0,28%)
Bitcoin EUR
59.763,76
-545,44(-0,90%)

Österreichische Post AG (0NTM.L)

LSE - LSE Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

28,14

+0,74

(+2,71%)

Alla chiusura: 06:45PM BST

Periodo di tempo:

26 apr 2023 - 26 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 apr 2024	1.78 Dividendo
25 apr 2024	32,13	32,25	32,05	32,15	30,37	716
24 apr 2024	32,13	32,20	32,17	32,20	30,42	3.227
23 apr 2024	31,90	32,15	31,90	31,90	30,13	8
22 apr 2024	31,95	31,85	31,70	31,85	30,09	223
19 apr 2024	31,77	31,99	31,99	31,99	30,22	574
18 apr 2024	31,70	31,85	31,80	31,80	30,04	209
17 apr 2024	31,67	31,68	31,65	31,65	29,90	123
16 apr 2024	31,73	31,80	31,70	31,70	29,94	725
15 apr 2024	31,75	31,95	31,95	31,95	30,19	118
12 apr 2024	32,15	31,65	31,65	31,65	29,90	115
11 apr 2024	31,95	32,30	32,15	32,15	30,37	344
10 apr 2024	32,35	32,35	31,70	31,70	29,94	134
09 apr 2024	32,13	32,20	32,10	32,18	30,40	1.425
08 apr 2024	32,22	32,25	32,10	32,15	30,37	4.289
05 apr 2024	32,03	32,25	32,15	32,15	30,37	106
04 apr 2024	32,03	32,15	32,05	32,05	30,28	703
03 apr 2024	32,03	32,15	31,80	31,80	30,04	1.344
02 apr 2024	31,80	32,15	30,85	31,95	30,18	1.464
28 mar 2024	31,70	31,65	31,62	31,65	29,90	8.522
27 mar 2024	31,73	31,85	31,65	31,65	29,90	2.988
26 mar 2024	31,63	31,65	31,65	31,65	29,90	118
25 mar 2024	31,42	31,75	31,55	31,60	29,85	6.296
22 mar 2024	31,55	31,61	31,50	31,50	29,76	719
21 mar 2024	31,40	31,65	31,35	31,55	29,80	1.126
20 mar 2024	31,10	31,45	31,25	31,25	29,52	399
19 mar 2024	31,02	31,10	31,10	31,10	29,38	1.530
18 mar 2024	30,85	31,05	30,80	30,95	29,23	1.751
15 mar 2024	30,58	30,90	30,55	30,85	29,14	835
14 mar 2024	30,52	30,46	30,27	30,46	28,77	435
13 mar 2024	30,20	30,30	30,15	30,29	28,61	2.385
12 mar 2024	30,20	30,05	29,95	30,05	28,39	200
11 mar 2024	29,85	30,10	29,95	30,10	28,43	759
08 mar 2024	29,92	29,80	29,75	29,75	28,10	532
07 mar 2024	29,80	29,95	29,90	29,95	28,29	753
06 mar 2024	30,10	30,10	29,80	29,80	28,15	1.498
05 mar 2024	30,05	30,15	30,00	30,00	28,34	144
04 mar 2024	30,05	30,30	30,00	30,25	28,57	962
01 mar 2024	29,95	30,03	30,00	30,03	28,37	928
29 feb 2024	29,95	30,25	29,85	29,95	28,29	33.961
28 feb 2024	30,05	30,00	29,80	29,85	28,19	379
27 feb 2024	30,10	29,95	29,80	29,91	28,25	2.478
26 feb 2024	30,23	30,15	30,00	30,12	28,45	2.868
23 feb 2024	30,52	30,35	30,25	30,25	28,57	1.197
22 feb 2024	30,70	30,45	30,30	30,30	28,62	1.464
21 feb 2024	30,50	30,60	30,40	30,53	28,84	928
20 feb 2024	30,60	30,80	30,55	30,60	28,91	681
19 feb 2024	30,50	30,51	30,40	30,50	28,81	833
16 feb 2024	30,58	30,55	30,40	30,45	28,76	572
15 feb 2024	30,67	30,40	30,40	30,40	28,72	54
14 feb 2024	30,65	30,70	30,55	30,55	28,86	598
13 feb 2024	30,65	30,60	30,40	30,40	28,72	3.081
12 feb 2024	30,55	30,50	30,35	30,45	28,76	854
09 feb 2024	31,10	30,85	30,40	30,40	28,72	1.017
08 feb 2024	31,40	31,21	31,00	31,00	29,28	882
07 feb 2024	31,58	31,70	31,27	31,27	29,54	149
06 feb 2024	31,83	31,71	31,35	31,71	29,96	1.085
05 feb 2024	31,27	31,90	31,20	31,85	30,09	3.036
02 feb 2024	31,38	31,35	31,20	31,23	29,50	2.456
01 feb 2024	31,38	31,30	31,21	31,21	29,48	1.051
31 gen 2024	31,40	31,50	31,20	31,35	29,61	435
30 gen 2024	31,50	31,50	31,50	31,50	29,76	-
29 gen 2024	31,63	31,30	31,30	31,30	29,57	170
26 gen 2024	31,65	31,55	31,55	31,55	29,80	1
25 gen 2024	31,55	31,80	31,65	31,80	30,04	4.293
24 gen 2024	31,67	31,50	31,35	31,50	29,76	336
23 gen 2024	31,50	31,40	31,35	31,40	29,66	319
22 gen 2024	31,30	31,15	31,15	31,15	29,43	106
19 gen 2024	31,50	31,45	31,20	31,20	29,47	717
18 gen 2024	31,65	31,55	31,40	31,55	29,80	1.066
17 gen 2024	32,00	31,80	31,60	31,68	29,92	7.327
16 gen 2024	32,42	32,25	31,90	31,90	30,13	2.731
15 gen 2024	32,58	32,55	32,35	32,35	30,56	177
12 gen 2024	32,53	32,80	32,50	32,53	30,72	244
11 gen 2024	32,65	32,75	32,55	32,55	30,75	2.268
10 gen 2024	32,70	32,65	32,40	32,50	30,70	2.193
09 gen 2024	32,58	32,70	32,55	32,70	30,89	1.132
08 gen 2024	32,58	32,65	32,55	32,65	30,84	896
05 gen 2024	32,65	32,85	32,50	32,75	30,94	401
04 gen 2024	32,53	32,90	32,50	32,75	30,94	5.548
03 gen 2024	32,58	32,60	32,40	32,42	30,62	9.505
02 gen 2024	32,72	32,95	32,45	32,80	30,98	3.897
29 dic 2023	32,15	32,70	32,60	32,70	30,89	1.375
28 dic 2023	32,40	32,25	32,15	32,25	30,46	14.244
27 dic 2023	32,67	32,60	32,45	32,53	30,73	2.806
22 dic 2023	32,67	32,85	32,60	32,75	30,94	333
21 dic 2023	33,05	33,25	32,55	32,65	30,84	5.185
20 dic 2023	32,20	33,20	32,25	33,20	31,36	3.956
19 dic 2023	32,15	32,55	32,20	32,20	30,42	2.521
18 dic 2023	31,58	32,15	31,70	32,10	30,32	1.684
15 dic 2023	31,58	31,90	31,45	31,90	30,13	6.931
14 dic 2023	31,70	31,70	31,35	31,55	29,80	3.721
13 dic 2023	31,70	31,65	31,50	31,50	29,76	121
12 dic 2023	31,60	31,70	31,35	31,50	29,76	1.069
11 dic 2023	31,60	31,70	31,30	31,70	29,94	1.283
08 dic 2023	31,55	31,75	31,65	31,75	29,99	3.464
07 dic 2023	31,65	31,60	31,50	31,50	29,76	1.003
06 dic 2023	31,75	31,85	31,50	31,75	29,99	1.298
05 dic 2023	31,50	31,60	31,30	31,60	29,85	614
04 dic 2023	31,60	31,70	31,45	31,50	29,76	115
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...

FTSE MIB34.249,77+310,02(+0,91%)

Dow Jones38.332,84+247,04(+0,65%)

Nasdaq 15.969,42+357,66(+2,29%)

Nikkei 22537.934,76+306,28(+0,81%)

Petrolio83,80+0,23(+0,28%)

Bitcoin EUR59.763,76-545,44(-0,90%)

Österreichische Post AG (0NTM.L)

FTSE MIB
34.249,77
+310,02(+0,91%)

Dow Jones
38.332,84
+247,04(+0,65%)

Nasdaq
15.969,42
+357,66(+2,29%)

Nikkei 225
37.934,76
+306,28(+0,81%)

Petrolio
83,80
+0,23(+0,28%)

Bitcoin EUR
59.763,76
-545,44(-0,90%)