Italia markets close in 4 hours 46 minutes
FTSE MIB
34.224,07 -47,05 (-0,14%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,84 +0,03 (+0,04%) Bitcoin EUR
59.204,34 -2.700,43 (-4,36%)
ASM International NV (0NX3.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:02AM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 585,00 | 607,20 | 581,80 | 589,50 | 589,50 | 266.650 |
| 23 apr 2024 | 529,40 | 532,20 | 512,20 | 524,74 | 524,74 | 71.301 |
| 22 apr 2024 | 530,10 | 526,20 | 511,80 | 515,40 | 515,40 | 90.118 |
| 19 apr 2024 | 540,80 | 548,20 | 522,90 | 531,33 | 531,33 | 93.540 |
| 18 apr 2024 | 581,00 | 583,00 | 542,40 | 554,47 | 554,47 | 43.282 |
| 17 apr 2024 | 587,50 | 608,60 | 571,00 | 593,71 | 593,71 | 51.673 |
| 16 apr 2024 | 602,10 | 607,00 | 582,20 | 599,38 | 599,38 | 44.434 |
| 15 apr 2024 | 594,10 | 610,80 | 581,00 | 608,22 | 608,22 | 78.659 |
| 12 apr 2024 | 585,00 | 608,80 | 578,80 | 584,60 | 584,60 | 78.557 |
| 11 apr 2024 | 584,00 | 588,00 | 574,20 | 582,80 | 582,80 | 31.208 |
| 10 apr 2024 | 577,00 | 596,40 | 569,40 | 582,80 | 582,80 | 25.391 |
| 09 apr 2024 | 578,10 | 588,20 | 570,40 | 575,40 | 575,40 | 37.397 |
| 08 apr 2024 | 580,00 | 582,00 | 571,60 | 578,25 | 578,25 | 30.274 |
| 05 apr 2024 | 565,00 | 581,00 | 563,00 | 576,09 | 576,09 | 55.678 |
| 04 apr 2024 | 578,10 | 577,80 | 565,40 | 573,12 | 573,12 | 16.941 |
| 03 apr 2024 | 578,10 | 583,04 | 565,20 | 571,87 | 571,87 | 42.689 |
| 02 apr 2024 | 570,10 | 590,80 | 562,40 | 576,40 | 576,40 | 48.286 |
| 28 mar 2024 | 580,50 | 578,20 | 564,00 | 566,01 | 566,01 | 16.367 |
| 27 mar 2024 | 583,85 | 584,80 | 569,60 | 576,10 | 576,10 | 63.493 |
| 26 mar 2024 | 575,35 | 584,80 | 576,30 | 580,92 | 580,92 | 38.537 |
| 25 mar 2024 | 576,00 | 585,70 | 570,50 | 580,79 | 580,79 | 107.271 |
| 22 mar 2024 | 586,00 | 580,70 | 566,70 | 573,91 | 573,91 | 58.500 |
| 21 mar 2024 | 557,05 | 586,30 | 545,60 | 577,59 | 577,59 | 65.334 |
| 20 mar 2024 | 552,50 | 560,70 | 548,82 | 551,79 | 551,79 | 78.614 |
| 19 mar 2024 | 553,05 | 554,60 | 544,90 | 551,53 | 551,53 | 55.677 |
| 18 mar 2024 | 547,05 | 557,30 | 547,40 | 552,30 | 552,30 | 48.098 |
| 15 mar 2024 | 551,15 | 563,60 | 548,70 | 553,09 | 553,09 | 30.399 |
| 14 mar 2024 | 575,65 | 573,50 | 557,30 | 560,14 | 560,14 | 38.123 |
| 13 mar 2024 | 577,45 | 578,40 | 563,40 | 566,61 | 566,61 | 31.841 |
| 12 mar 2024 | 567,75 | 566,90 | 549,40 | 560,48 | 560,48 | 26.145 |
| 11 mar 2024 | 575,05 | 580,90 | 552,40 | 560,24 | 560,24 | 52.688 |
| 08 mar 2024 | 600,70 | 605,40 | 576,00 | 594,51 | 594,51 | 30.918 |
| 07 mar 2024 | 580,00 | 600,20 | 571,80 | 576,00 | 576,00 | 82.348 |
| 06 mar 2024 | 565,05 | 579,30 | 563,10 | 575,28 | 575,28 | 51.846 |
| 05 mar 2024 | 588,10 | 589,30 | 565,00 | 573,14 | 573,14 | 28.556 |
| 04 mar 2024 | 575,55 | 589,30 | 574,40 | 584,36 | 584,36 | 32.480 |
| 01 mar 2024 | 570,00 | 573,50 | 558,70 | 568,36 | 568,36 | 55.113 |
| 29 feb 2024 | 570,00 | 572,20 | 547,60 | 563,70 | 563,70 | 99.626 |
| 28 feb 2024 | 560,00 | 573,00 | 540,00 | 567,07 | 567,07 | 100.122 |
| 27 feb 2024 | 580,00 | 583,20 | 571,40 | 578,65 | 578,65 | 52.752 |
| 26 feb 2024 | 559,05 | 577,40 | 550,80 | 569,42 | 569,42 | 122.106 |
| 23 feb 2024 | 566,20 | 564,00 | 552,70 | 557,59 | 557,59 | 25.596 |
| 22 feb 2024 | 588,50 | 585,30 | 556,40 | 557,48 | 557,48 | 114.725 |
| 21 feb 2024 | 558,40 | 544,90 | 533,60 | 539,29 | 539,29 | 33.778 |
| 20 feb 2024 | 568,20 | 572,40 | 538,30 | 540,30 | 540,30 | 62.149 |
| 19 feb 2024 | 584,50 | 584,80 | 568,90 | 571,43 | 571,43 | 38.626 |
| 16 feb 2024 | 569,45 | 581,80 | 558,80 | 579,31 | 579,31 | 46.891 |
| 15 feb 2024 | 575,05 | 570,90 | 555,20 | 566,35 | 566,35 | 22.857 |
| 14 feb 2024 | 545,35 | 561,50 | 545,70 | 553,43 | 553,43 | 124.162 |
| 13 feb 2024 | 560,00 | 571,80 | 540,00 | 550,13 | 550,13 | 77.145 |
| 12 feb 2024 | 583,05 | 583,00 | 565,10 | 568,90 | 568,90 | 87.341 |
| 09 feb 2024 | 556,00 | 580,60 | 551,20 | 573,41 | 573,41 | 45.126 |
| 08 feb 2024 | 547,05 | 557,90 | 542,80 | 553,04 | 553,04 | 26.294 |
| 07 feb 2024 | 539,45 | 547,80 | 531,40 | 542,40 | 542,40 | 63.503 |
| 06 feb 2024 | 529,55 | 539,40 | 523,20 | 535,63 | 535,63 | 34.311 |
| 05 feb 2024 | 529,05 | 527,40 | 515,90 | 523,40 | 523,40 | 28.933 |
| 02 feb 2024 | 529,45 | 527,90 | 518,10 | 520,52 | 520,52 | 3.596 |
| 01 feb 2024 | 522,00 | 532,50 | 513,10 | 528,10 | 528,10 | 128.926 |
| 31 gen 2024 | 510,58 | 523,90 | 511,70 | 515,25 | 515,25 | 57.351 |
| 30 gen 2024 | 522,97 | 526,20 | 518,20 | 522,30 | 522,30 | 43.353 |
| 29 gen 2024 | 524,00 | 526,90 | 515,70 | 521,32 | 521,32 | 61.171 |
| 26 gen 2024 | 525,08 | 535,30 | 511,10 | 520,66 | 520,66 | 107.294 |
| 25 gen 2024 | 533,05 | 536,50 | 521,00 | 530,35 | 530,35 | 25.942 |
| 24 gen 2024 | 520,00 | 537,60 | 515,90 | 525,92 | 525,92 | 47.580 |
| 23 gen 2024 | 506,00 | 514,40 | 504,20 | 509,56 | 509,56 | 42.296 |
| 22 gen 2024 | 496,50 | 515,50 | 493,15 | 510,08 | 510,08 | 85.427 |
| 19 gen 2024 | 498,33 | 503,00 | 492,25 | 496,65 | 496,65 | 163.987 |
| 18 gen 2024 | 465,00 | 498,38 | 470,60 | 493,95 | 493,95 | 82.336 |
| 17 gen 2024 | 448,20 | 465,35 | 446,65 | 462,53 | 462,53 | 55.688 |
| 16 gen 2024 | 450,00 | 454,98 | 444,80 | 448,74 | 448,74 | 26.626 |
| 15 gen 2024 | 450,20 | 456,45 | 449,98 | 451,45 | 451,45 | 26.700 |
| 12 gen 2024 | 455,00 | 457,75 | 446,35 | 449,39 | 449,39 | 28.926 |
| 11 gen 2024 | 445,00 | 458,55 | 449,75 | 453,21 | 453,21 | 29.502 |
| 10 gen 2024 | 445,77 | 451,95 | 443,10 | 445,30 | 445,30 | 33.447 |
| 09 gen 2024 | 450,00 | 451,70 | 438,30 | 445,82 | 445,82 | 40.922 |
| 08 gen 2024 | 440,00 | 445,60 | 439,25 | 442,81 | 442,81 | 34.200 |
| 05 gen 2024 | 439,88 | 442,15 | 432,20 | 441,06 | 441,06 | 35.420 |
| 04 gen 2024 | 440,00 | 445,30 | 425,55 | 436,31 | 436,31 | 60.327 |
| 03 gen 2024 | 455,20 | 460,25 | 433,15 | 439,93 | 439,93 | 51.648 |
| 02 gen 2024 | 460,00 | 476,05 | 452,85 | 457,59 | 457,59 | 35.834 |
| 29 dic 2023 | 475,00 | 479,60 | 469,45 | 471,32 | 471,32 | 18.923 |
| 28 dic 2023 | 480,00 | 480,15 | 474,70 | 475,55 | 475,55 | 22.539 |
| 27 dic 2023 | 478,00 | 482,35 | 470,90 | 474,91 | 474,91 | 15.901 |
| 22 dic 2023 | 468,20 | 476,25 | 466,95 | 473,75 | 473,75 | 34.533 |
| 21 dic 2023 | 470,00 | 475,85 | 461,10 | 473,40 | 473,40 | 44.830 |
| 20 dic 2023 | 475,00 | 482,60 | 469,10 | 473,09 | 473,09 | 66.133 |
| 19 dic 2023 | 465,00 | 484,30 | 477,10 | 482,64 | 482,64 | 87.671 |
| 18 dic 2023 | 491,63 | 494,55 | 478,40 | 480,00 | 480,00 | 38.156 |
| 15 dic 2023 | 486,00 | 491,65 | 483,30 | 489,67 | 489,67 | 57.796 |
| 14 dic 2023 | 487,52 | 492,75 | 474,95 | 483,64 | 483,64 | 61.708 |
| 13 dic 2023 | 468,52 | 484,00 | 462,00 | 480,24 | 480,24 | 27.495 |
| 12 dic 2023 | 462,00 | 469,45 | 459,55 | 464,27 | 464,27 | 21.993 |
| 11 dic 2023 | 460,67 | 468,00 | 455,90 | 462,35 | 462,35 | 21.268 |
| 08 dic 2023 | 450,77 | 460,85 | 453,00 | 458,70 | 458,70 | 18.763 |
| 07 dic 2023 | 450,00 | 454,95 | 444,85 | 450,95 | 450,95 | 15.410 |
| 06 dic 2023 | 452,00 | 458,45 | 445,25 | 452,27 | 452,27 | 35.968 |
| 05 dic 2023 | 444,52 | 452,35 | 442,00 | 447,95 | 447,95 | 47.251 |
| 04 dic 2023 | 470,88 | 474,80 | 443,50 | 449,82 | 449,82 | 110.363 |
| 01 dic 2023 | 470,00 | 480,15 | 467,10 | 476,61 | 476,61 | 31.521 |
| 30 nov 2023 | 466,00 | 478,00 | 468,50 | 470,77 | 470,77 | 75.338 |
| *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.