Italia markets closed

Mayr-Melnhof Karton AG (0NZ7.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
152,02+0,32 (+0,21%)
Alla chiusura: 05:48PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024112,80114,00114,00114,00114,0040
25 apr 2024114,10113,00111,50111,99111,99801
24 apr 2024112,80113,90113,43113,90113,90864
23 apr 2024117,40112,51111,20112,51112,51406
22 apr 2024116,80117,99117,40117,80117,80129
19 apr 2024116,00117,00116,76117,00117,0011
18 apr 2024116,00116,19116,19116,19116,193
17 apr 2024114,30115,95115,79115,79115,7983
16 apr 2024115,30115,19114,00114,60114,60217
15 apr 2024117,80115,73115,20115,73115,73244
12 apr 2024116,80119,43117,19117,43117,43347
11 apr 2024117,20116,40116,39116,39116,3992
10 apr 2024115,70116,77116,67116,67116,6718
09 apr 2024114,50114,50114,50114,50114,50-
08 apr 2024114,10116,00114,61114,61114,61182
05 apr 2024114,10113,17113,00113,00113,00890
04 apr 2024115,30114,12113,75114,00114,001.007
03 apr 2024112,00114,20112,40114,20114,202.045
02 apr 2024115,50115,24111,48111,48111,483.003
28 mar 2024113,80115,40112,39115,40115,40245
27 mar 2024112,60113,20112,40113,20113,2058
26 mar 2024113,60112,20112,20112,20112,2069
25 mar 2024113,00112,40112,40112,40112,408
22 mar 2024112,20112,20112,20112,20112,20-
21 mar 2024113,40112,08111,60112,08112,0841
20 mar 2024113,80112,80112,40112,40112,40436
19 mar 2024113,40114,60112,99113,59113,59337
18 mar 2024112,20113,20112,80113,19113,19343
15 mar 2024110,50113,00109,20112,20112,2082
14 mar 2024112,60112,00110,60110,99110,99437
13 mar 2024107,10110,26110,00110,20110,20740
12 mar 2024115,30112,40107,00107,00107,00118
11 mar 2024115,50115,80115,20115,39115,39710
08 mar 2024116,40115,20115,20115,20115,2036
07 mar 2024117,20117,60116,70117,60117,6068
06 mar 2024116,00117,13115,40115,40115,4036
05 mar 2024116,80116,54116,54116,54116,5449
04 mar 2024118,10118,00115,99117,98117,98167
01 mar 2024117,80118,00117,99117,99117,9962
29 feb 2024117,40118,09117,94117,94117,9410.317
28 feb 2024116,60118,40117,03118,40118,4036
27 feb 2024115,70116,54115,80116,54116,5493
26 feb 2024116,00116,20115,49115,49115,4964
23 feb 2024117,00117,00117,00117,00117,00-
22 feb 2024116,80116,80116,80116,80116,80-
21 feb 2024119,70120,40118,95119,00119,00123
20 feb 2024122,70119,95119,80119,80119,80179
19 feb 2024124,00122,54122,06122,20122,20243
16 feb 2024123,30124,23124,00124,15124,15289
15 feb 2024123,70123,80122,80123,42123,42238
14 feb 2024122,10123,00122,00122,20122,20242
13 feb 2024123,70123,56122,79122,79122,79451
12 feb 2024122,10124,33123,24123,40123,40304
09 feb 2024120,60122,40121,82122,00122,00273
08 feb 2024121,40121,31121,00121,20121,20214
07 feb 2024121,20122,80121,20122,00122,00150
06 feb 2024121,40121,44121,40121,40121,40258
05 feb 2024121,40121,00120,60121,00121,0029
02 feb 2024122,50121,67120,60120,60120,60132
01 feb 2024121,80122,12122,12122,12122,12429
31 gen 2024123,10122,41121,19122,39122,39862
30 gen 2024125,20123,00122,61122,61122,61695
29 gen 2024128,20125,80124,83124,83124,83147
26 gen 2024122,90127,60127,40127,60127,6036
25 gen 2024124,00123,40122,80122,80122,80151
24 gen 2024122,30123,60123,19123,20123,20252
23 gen 2024119,10122,20120,00122,00122,001.992
22 gen 2024116,40118,80116,91118,77118,772.176
19 gen 2024116,40116,60115,60115,99115,99525
18 gen 2024118,10117,80116,60117,00117,00307
17 gen 2024121,20118,60116,40116,88116,88901
16 gen 2024121,60121,60120,99121,00121,00212
15 gen 2024122,50121,80120,99121,60121,60239
12 gen 2024122,30121,81121,20121,60121,601.257
11 gen 2024122,50121,80121,00121,40121,40802
10 gen 2024124,40122,12120,40121,20121,20814
09 gen 2024124,40123,80122,80122,80122,80415
08 gen 2024126,10124,80123,45124,80124,80296
05 gen 2024124,60125,60123,80124,02124,02459
04 gen 2024123,30125,20123,60123,79123,79479
03 gen 2024123,50124,20122,60123,39123,39812
02 gen 2024126,30126,27122,60122,64122,64421
29 dic 2023125,20126,60125,60126,60126,60165
28 dic 2023127,50127,20124,40124,75124,753.735
27 dic 2023125,80127,40125,80127,00127,00200
22 dic 2023126,30127,00125,79126,60126,60471
21 dic 2023124,80126,40125,00126,40126,40244
20 dic 2023123,70124,80123,40124,80124,80681
19 dic 2023123,10124,00122,60123,60123,60503
18 dic 2023121,80123,20121,00122,02122,02394
15 dic 2023122,10123,00121,60122,60122,601.654
14 dic 2023119,50123,60120,80122,19122,191.993
13 dic 2023115,30119,60117,80118,40118,40451
12 dic 2023113,80115,14114,53114,75114,75462
11 dic 2023114,90114,80114,00114,63114,63281
08 dic 2023113,20115,00114,40114,79114,791.641
07 dic 2023112,40114,20114,00114,20114,2014
06 dic 2023112,00113,60111,20112,18112,18661
05 dic 2023110,90112,01111,00111,60111,60460
04 dic 2023112,80112,80111,32111,32111,32204
*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...