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
59.048,86 -829,87 (-1,39%)
Ebro Foods, S.A. (0NYH.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:37PM 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 | 16,18 | 16,30 | 16,04 | 16,10 | 16,10 | 2.616 |
| 25 apr 2024 | 16,00 | 16,14 | 15,98 | 16,11 | 16,11 | 5.238 |
| 24 apr 2024 | 15,88 | 15,98 | 15,79 | 15,86 | 15,86 | 3.109 |
| 23 apr 2024 | 15,90 | 16,00 | 15,92 | 15,96 | 15,96 | 3.075 |
| 22 apr 2024 | 15,80 | 15,92 | 15,82 | 15,92 | 15,92 | 236 |
| 19 apr 2024 | 15,46 | 15,74 | 15,50 | 15,74 | 15,74 | 2.971 |
| 18 apr 2024 | 15,51 | 15,54 | 15,40 | 15,47 | 15,47 | 4.712 |
| 17 apr 2024 | 15,26 | 15,38 | 15,34 | 15,38 | 15,38 | 534 |
| 16 apr 2024 | 15,36 | 15,38 | 15,26 | 15,26 | 15,26 | 2.713 |
| 15 apr 2024 | 15,32 | 15,36 | 15,20 | 15,30 | 15,30 | 1.913 |
| 12 apr 2024 | 15,40 | 15,44 | 15,30 | 15,32 | 15,32 | 2.448 |
| 11 apr 2024 | 15,30 | 15,46 | 15,32 | 15,42 | 15,42 | 1.063 |
| 10 apr 2024 | 15,18 | 15,40 | 15,22 | 15,26 | 15,26 | 533 |
| 09 apr 2024 | 15,12 | 15,24 | 15,10 | 15,20 | 15,20 | 1.842 |
| 08 apr 2024 | 15,20 | 15,22 | 15,16 | 15,19 | 15,19 | 3.045 |
| 05 apr 2024 | 15,36 | 15,24 | 15,16 | 15,19 | 15,19 | 3.331 |
| 04 apr 2024 | 15,20 | 15,22 | 15,16 | 15,22 | 15,22 | 793 |
| 03 apr 2024 | 15,24 | 15,21 | 15,18 | 15,21 | 15,21 | 4.562 |
| 02 apr 2024 | 15,40 | 15,50 | 15,30 | 15,42 | 15,42 | 6.815 |
| 28 mar 2024 | 15,54 | 15,64 | 15,44 | 15,44 | 15,44 | 291.583 |
| 27 mar 2024 | 15,74 | 15,66 | 15,57 | 15,60 | 15,60 | 194.953 |
| 27 mar 2024 | 0.1782 Dividendo | |||||
| 26 mar 2024 | 15,72 | 15,86 | 15,58 | 15,72 | 15,54 | 1.165 |
| 25 mar 2024 | 15,70 | 15,60 | 15,52 | 15,58 | 15,40 | 5.172 |
| 22 mar 2024 | 15,51 | 15,60 | 15,44 | 15,56 | 15,39 | 4.348 |
| 21 mar 2024 | 15,40 | 15,50 | 15,22 | 15,44 | 15,27 | 4.530 |
| 20 mar 2024 | 15,48 | 15,34 | 15,26 | 15,31 | 15,14 | 198.020 |
| 19 mar 2024 | 15,51 | 15,40 | 15,32 | 15,32 | 15,14 | 3.498 |
| 18 mar 2024 | 15,40 | 15,42 | 15,26 | 15,32 | 15,14 | 4.247 |
| 15 mar 2024 | 15,04 | 15,46 | 14,90 | 15,46 | 15,28 | 1.569 |
| 14 mar 2024 | 15,08 | 15,12 | 14,95 | 15,06 | 14,89 | 3.350 |
| 13 mar 2024 | 14,92 | 15,14 | 15,02 | 15,12 | 14,95 | 99.819 |
| 12 mar 2024 | 14,90 | 15,06 | 14,90 | 15,00 | 14,83 | 2.905 |
| 11 mar 2024 | 14,66 | 14,94 | 14,72 | 14,76 | 14,59 | 4.998 |
| 08 mar 2024 | 14,64 | 14,70 | 14,56 | 14,70 | 14,54 | 105.988 |
| 07 mar 2024 | 14,62 | 14,64 | 14,54 | 14,64 | 14,48 | 3.578 |
| 06 mar 2024 | 14,82 | 14,68 | 14,58 | 14,58 | 14,42 | 728 |
| 05 mar 2024 | 14,70 | 14,78 | 14,62 | 14,62 | 14,46 | 16.281 |
| 04 mar 2024 | 15,00 | 15,04 | 14,66 | 14,79 | 14,62 | 8.242 |
| 01 mar 2024 | 15,00 | 15,12 | 14,80 | 14,97 | 14,80 | 11.257 |
| 29 feb 2024 | 14,60 | 14,62 | 14,38 | 14,58 | 14,42 | 5.714 |
| 28 feb 2024 | 14,70 | 14,66 | 14,46 | 14,54 | 14,38 | 7.577 |
| 27 feb 2024 | 14,80 | 14,88 | 14,60 | 14,63 | 14,46 | 5.508 |
| 26 feb 2024 | 14,86 | 14,88 | 14,74 | 14,88 | 14,71 | 2.406 |
| 23 feb 2024 | 14,92 | 14,80 | 14,66 | 14,78 | 14,61 | 1.389 |
| 22 feb 2024 | 14,68 | 14,94 | 14,78 | 14,80 | 14,63 | 1.616 |
| 21 feb 2024 | 14,70 | 14,94 | 14,82 | 14,88 | 14,71 | 5.930 |
| 20 feb 2024 | 14,66 | 14,78 | 14,66 | 14,78 | 14,61 | 18.009 |
| 19 feb 2024 | 15,00 | 14,70 | 14,60 | 14,64 | 14,48 | 17.385 |
| 16 feb 2024 | 14,84 | 14,80 | 14,60 | 14,74 | 14,57 | 14.394 |
| 15 feb 2024 | 14,95 | 14,86 | 14,64 | 14,78 | 14,61 | 6.270 |
| 14 feb 2024 | 15,10 | 15,02 | 14,82 | 14,82 | 14,65 | 544 |
| 13 feb 2024 | 15,10 | 15,08 | 14,96 | 15,02 | 14,85 | 895 |
| 12 feb 2024 | 15,00 | 15,00 | 14,90 | 15,00 | 14,83 | 13.518 |
| 09 feb 2024 | 14,90 | 14,94 | 14,86 | 14,86 | 14,69 | 985 |
| 08 feb 2024 | 14,96 | 14,98 | 14,86 | 14,92 | 14,75 | 3.375 |
| 07 feb 2024 | 15,20 | 15,10 | 14,94 | 14,96 | 14,79 | 4.045 |
| 06 feb 2024 | 15,10 | 15,08 | 14,84 | 15,02 | 14,85 | 5.466 |
| 05 feb 2024 | 14,90 | 15,04 | 14,90 | 14,94 | 14,77 | 4.217 |
| 02 feb 2024 | 15,20 | 15,30 | 14,88 | 14,94 | 14,77 | 2.818 |
| 01 feb 2024 | 15,42 | 15,48 | 15,26 | 15,26 | 15,09 | 80 |
| 31 gen 2024 | 15,20 | 15,40 | 15,36 | 15,40 | 15,22 | 912 |
| 30 gen 2024 | 15,52 | 15,54 | 15,36 | 15,36 | 15,19 | 1.743 |
| 29 gen 2024 | 15,70 | 15,54 | 15,48 | 15,51 | 15,33 | 1.059 |
| 26 gen 2024 | 15,34 | 15,58 | 15,44 | 15,52 | 15,34 | 1.097 |
| 25 gen 2024 | 15,30 | 15,40 | 15,32 | 15,37 | 15,20 | 2.900 |
| 24 gen 2024 | 15,16 | 15,32 | 15,16 | 15,19 | 15,02 | 6.618 |
| 23 gen 2024 | 15,40 | 15,40 | 15,22 | 15,24 | 15,07 | 9.734 |
| 22 gen 2024 | 15,22 | 15,52 | 15,38 | 15,44 | 15,27 | 2.920 |
| 19 gen 2024 | 15,46 | 15,72 | 15,38 | 15,44 | 15,26 | 6.343 |
| 18 gen 2024 | 15,30 | 15,28 | 15,02 | 15,09 | 14,92 | 4.396 |
| 17 gen 2024 | 15,34 | 15,38 | 15,28 | 15,32 | 15,15 | 444 |
| 16 gen 2024 | 15,28 | 15,38 | 15,36 | 15,38 | 15,20 | 5.131 |
| 15 gen 2024 | 15,30 | 15,42 | 15,30 | 15,32 | 15,15 | 1.415 |
| 12 gen 2024 | 15,60 | 15,42 | 15,30 | 15,32 | 15,15 | 1.084 |
| 11 gen 2024 | 15,40 | 15,50 | 15,30 | 15,32 | 15,15 | 5.561 |
| 10 gen 2024 | 15,42 | 15,50 | 15,40 | 15,44 | 15,26 | 5.812 |
| 09 gen 2024 | 15,40 | 15,52 | 15,40 | 15,44 | 15,26 | 7.187 |
| 08 gen 2024 | 15,68 | 15,52 | 15,34 | 15,48 | 15,31 | 1.717 |
| 05 gen 2024 | 15,62 | 15,62 | 15,50 | 15,52 | 15,34 | 2.553 |
| 04 gen 2024 | 15,64 | 15,64 | 15,58 | 15,58 | 15,41 | 1.516 |
| 03 gen 2024 | 15,68 | 15,70 | 15,56 | 15,63 | 15,45 | 926 |
| 02 gen 2024 | 15,54 | 15,64 | 15,52 | 15,55 | 15,38 | 5.612 |
| 29 dic 2023 | 15,46 | 15,64 | 15,52 | 15,52 | 15,34 | 13.002 |
| 28 dic 2023 | 15,66 | 15,56 | 15,46 | 15,52 | 15,35 | 1.169 |
| 27 dic 2023 | 15,51 | 15,46 | 15,40 | 15,46 | 15,28 | 4.998 |
| 22 dic 2023 | 15,42 | 15,46 | 15,36 | 15,38 | 15,21 | 5.808 |
| 21 dic 2023 | 15,40 | 15,46 | 15,30 | 15,32 | 15,15 | 5.319 |
| 20 dic 2023 | 15,10 | 15,40 | 15,28 | 15,36 | 15,19 | 14.379 |
| 19 dic 2023 | 15,20 | 15,34 | 15,20 | 15,26 | 15,09 | 17.315 |
| 18 dic 2023 | 15,40 | 15,36 | 15,14 | 15,21 | 15,03 | 15.172 |
| 15 dic 2023 | 15,48 | 15,54 | 15,32 | 15,36 | 15,18 | 13.183 |
| 14 dic 2023 | 15,32 | 15,64 | 15,50 | 15,57 | 15,40 | 9.634 |
| 13 dic 2023 | 15,78 | 15,66 | 15,44 | 15,50 | 15,32 | 7.415 |
| 12 dic 2023 | 15,56 | 15,76 | 15,54 | 15,62 | 15,44 | 5.982 |
| 11 dic 2023 | 15,51 | 15,76 | 15,62 | 15,70 | 15,53 | 9.516 |
| 08 dic 2023 | 15,64 | 15,78 | 15,58 | 15,72 | 15,54 | 11.675 |
| 07 dic 2023 | 15,60 | 15,62 | 15,50 | 15,55 | 15,38 | 12.805 |
| 06 dic 2023 | 15,60 | 15,62 | 15,38 | 15,53 | 15,36 | 14.992 |
| 05 dic 2023 | 15,44 | 15,58 | 15,48 | 15,52 | 15,35 | 9.768 |
| *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.