Yahoo

Mail

Italia markets close in 5 hours 16 minutes

FTSE MIB
34.255,40
-15,72(-0,05%)
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
82,79
-0,02(-0,02%)
Bitcoin EUR
59.410,61
-2.367,53(-3,83%)

Gruppo MutuiOnline S.p.A (0O2B.L)

LSE - LSE Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

34,75

+0,05

(+0,14%)

In data: 03:56PM 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	0,00	0,00	0,00	34,75	34,75	1.240
23 apr 2024	34,70	34,70	34,70	34,70	34,70	66
22 apr 2024	34,70	34,75	34,70	34,75	34,75	144
19 apr 2024	33,65	33,65	33,65	33,65	33,65	66
18 apr 2024	34,80	34,80	34,15	34,15	34,15	282
17 apr 2024	33,95	35,29	33,95	35,29	35,29	1.995
16 apr 2024	-	-	-	-	-	-
15 apr 2024	-	-	-	-	-	-
12 apr 2024	35,60	35,60	35,60	35,60	35,60	52
11 apr 2024	35,35	35,35	35,35	35,35	35,35	54
10 apr 2024	35,75	36,05	35,75	36,05	36,05	61
09 apr 2024	15,89	15,89	15,89	15,89	15,89	415
08 apr 2024	38,10	38,45	38,10	38,10	38,10	2.430
05 apr 2024	15,89	15,89	15,89	15,89	15,89	1.251
04 apr 2024	37,85	38,31	37,85	38,31	38,31	2.509
03 apr 2024	-	-	-	-	-	-
02 apr 2024	-	-	-	-	-	-
28 mar 2024	37,40	37,40	37,40	37,40	37,40	108
27 mar 2024	36,25	37,22	36,25	37,22	37,22	192
26 mar 2024	36,50	36,92	36,30	36,92	36,92	328
25 mar 2024	37,45	37,45	37,45	37,45	37,45	66
22 mar 2024	36,35	36,35	36,35	36,35	36,35	7
21 mar 2024	37,55	37,55	37,55	37,55	37,55	3
20 mar 2024	36,70	36,70	36,25	36,30	36,30	1
19 mar 2024	35,25	35,80	35,05	35,80	35,80	80
18 mar 2024	34,10	34,35	34,10	34,35	34,35	197
15 mar 2024	33,30	33,30	33,30	33,30	33,30	879
14 mar 2024	32,70	32,70	32,70	32,70	32,70	-
13 mar 2024	32,80	32,85	32,80	32,85	32,85	1
12 mar 2024	32,95	32,95	32,95	32,95	32,95	-
11 mar 2024	33,35	33,40	33,35	33,40	33,40	2.374
08 mar 2024	13,55	13,55	13,55	13,55	13,55	173
07 mar 2024	33,40	33,40	33,33	33,33	33,33	16.862
06 mar 2024	-	-	-	-	-	-
05 mar 2024	-	-	-	-	-	-
04 mar 2024	13,55	13,55	13,55	13,55	13,55	818
01 mar 2024	-	-	-	-	-	-
29 feb 2024	35,45	35,45	34,15	34,15	34,15	5.942
28 feb 2024	34,15	34,15	33,90	33,90	33,90	9.632
27 feb 2024	32,53	33,05	32,50	33,05	33,05	3.936
26 feb 2024	13,55	13,55	13,55	13,55	13,55	403
23 feb 2024	13,55	13,55	13,55	13,55	13,55	255
22 feb 2024	31,30	31,30	31,30	31,30	31,30	64
21 feb 2024	31,65	31,65	31,65	31,65	31,65	6
20 feb 2024	-	-	-	-	-	-
19 feb 2024	-	-	-	-	-	-
16 feb 2024	31,25	31,35	31,25	31,35	31,35	1
15 feb 2024	-	-	-	-	-	-
14 feb 2024	30,65	30,85	30,65	30,85	30,85	324
13 feb 2024	13,55	13,55	13,55	13,55	13,55	22.680
12 feb 2024	31,45	31,45	31,45	31,45	31,45	-
09 feb 2024	31,05	31,05	31,05	31,05	31,05	103
08 feb 2024	-	-	-	-	-	-
07 feb 2024	32,26	32,26	32,11	32,11	32,11	30.470
06 feb 2024	13,55	13,55	13,55	13,55	13,55	5.463
05 feb 2024	32,55	32,55	32,55	32,55	32,55	1.753
02 feb 2024	32,45	32,45	32,25	32,25	32,25	2.258
01 feb 2024	-	-	-	-	-	-
31 gen 2024	33,20	33,20	33,20	33,20	33,20	1
30 gen 2024	32,60	32,70	32,60	32,70	32,70	1.358
29 gen 2024	32,70	32,70	32,70	32,70	32,70	1.260
26 gen 2024	13,55	13,55	13,55	13,55	13,55	1.325
25 gen 2024	32,35	32,35	32,35	32,35	32,35	3.501
24 gen 2024	-	-	-	-	-	-
23 gen 2024	-	-	-	-	-	-
22 gen 2024	32,05	32,05	32,05	32,05	32,05	4.591
19 gen 2024	31,60	31,60	31,60	31,60	31,60	1.151
18 gen 2024	31,65	31,80	31,65	31,80	31,80	1.822
17 gen 2024	13,55	13,55	13,55	13,55	13,55	600
16 gen 2024	13,55	13,55	13,55	13,55	13,55	3.875
15 gen 2024	32,25	32,45	32,10	32,17	32,17	2.938
12 gen 2024	32,30	32,30	31,75	31,75	31,75	2.762
11 gen 2024	31,65	31,65	31,55	31,55	31,55	784
10 gen 2024	32,05	32,05	32,05	32,05	32,05	248
09 gen 2024	-	-	-	-	-	-
08 gen 2024	-	-	-	-	-	-
05 gen 2024	-	-	-	-	-	-
04 gen 2024	-	-	-	-	-	-
03 gen 2024	30,65	30,65	30,60	30,60	30,60	1.429
02 gen 2024	13,55	13,55	13,55	13,55	13,55	7.729
29 dic 2023	32,95	32,95	32,95	32,95	32,95	1
28 dic 2023	32,30	32,40	31,60	32,40	32,40	3.465
27 dic 2023	32,45	32,60	32,30	32,51	32,51	3.828
22 dic 2023	31,75	32,30	31,75	32,30	32,30	1.786
21 dic 2023	31,60	32,35	31,50	32,35	32,35	660
20 dic 2023	32,25	32,45	31,70	32,45	32,45	39.130
19 dic 2023	31,75	32,59	31,75	32,59	32,59	3.697
18 dic 2023	31,36	31,75	31,36	31,70	31,70	18.379
15 dic 2023	30,75	30,85	30,75	30,85	30,85	306
14 dic 2023	30,55	30,90	30,55	30,70	30,70	939
13 dic 2023	29,75	29,75	29,55	29,60	29,60	1.445
12 dic 2023	29,80	29,95	29,30	29,95	29,95	1.106
11 dic 2023	29,40	29,60	29,40	29,60	29,60	174
08 dic 2023	29,45	29,65	29,45	29,65	29,65	712
07 dic 2023	29,45	29,50	29,40	29,40	29,40	294
06 dic 2023	28,55	29,50	28,55	29,45	29,45	652
05 dic 2023	28,40	28,50	28,35	28,35	28,35	482
04 dic 2023	28,25	28,35	28,25	28,35	28,35	352
01 dic 2023	28,25	28,30	28,10	28,30	28,30	712
30 nov 2023	27,85	28,35	27,85	28,30	28,30	936
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 MIB34.255,40-15,72(-0,05%)

Dow Jones38.460,92-42,77(-0,11%)

Nasdaq 15.712,75+16,11(+0,10%)

Nikkei 22537.628,48-831,60(-2,16%)

Petrolio82,79-0,02(-0,02%)

Bitcoin EUR59.410,61-2.367,53(-3,83%)

Gruppo MutuiOnline S.p.A (0O2B.L)

FTSE MIB
34.255,40
-15,72(-0,05%)

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
82,79
-0,02(-0,02%)

Bitcoin EUR
59.410,61
-2.367,53(-3,83%)