Italia markets close in 5 hours 56 minutes
FTSE MIB
33.648,70 +15,99 (+0,05%) Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
82,12 -0,57 (-0,69%) Bitcoin EUR
57.611,59 -1.892,46 (-3,18%)
Stemmer Imaging AG (0OC9.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:08AM BST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 0,00 | 0,00 | 0,00 | 34,80 | 34,80 | - |
| 16 apr 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 15 apr 2024 | 35,60 | 35,60 | 34,90 | 34,90 | 34,90 | - |
| 12 apr 2024 | 35,60 | 35,60 | 35,50 | 35,50 | 35,50 | 200 |
| 11 apr 2024 | 35,50 | 35,50 | 34,90 | 34,90 | 34,90 | 4 |
| 10 apr 2024 | 35,10 | 35,49 | 34,90 | 35,49 | 35,49 | 2.833 |
| 09 apr 2024 | 34,20 | 34,50 | 34,00 | 34,50 | 34,50 | 5.457 |
| 08 apr 2024 | 33,50 | 33,59 | 33,50 | 33,59 | 33,59 | 1.696 |
| 05 apr 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 04 apr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 03 apr 2024 | 33,60 | 34,00 | 33,10 | 33,10 | 33,10 | 92 |
| 02 apr 2024 | 33,50 | 33,90 | 33,40 | 33,90 | 33,90 | 79 |
| 28 mar 2024 | 33,20 | 33,80 | 33,20 | 33,80 | 33,80 | 840 |
| 27 mar 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
| 26 mar 2024 | 33,80 | 34,00 | 33,50 | 33,50 | 33,50 | 261 |
| 25 mar 2024 | 33,70 | 34,30 | 33,50 | 34,00 | 34,00 | 400 |
| 22 mar 2024 | 32,50 | 33,20 | 32,50 | 32,59 | 32,59 | 944 |
| 21 mar 2024 | 32,30 | 32,30 | 31,95 | 32,00 | 32,00 | 3.396 |
| 20 mar 2024 | 31,50 | 31,60 | 31,50 | 31,60 | 31,60 | 2.798 |
| 19 mar 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 18 mar 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 15 mar 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | 11 |
| 14 mar 2024 | 30,90 | 31,00 | 30,90 | 31,00 | 31,00 | 31 |
| 13 mar 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 12 mar 2024 | 29,00 | 29,00 | 28,80 | 28,80 | 28,80 | - |
| 11 mar 2024 | 29,30 | 29,30 | 29,00 | 29,00 | 29,00 | - |
| 08 mar 2024 | 30,00 | 30,00 | 28,70 | 28,70 | 28,70 | 410 |
| 07 mar 2024 | 29,20 | 29,70 | 29,20 | 29,70 | 29,70 | 70 |
| 06 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 05 mar 2024 | 29,40 | 29,40 | 29,00 | 29,00 | 29,00 | 6.036 |
| 04 mar 2024 | 29,60 | 29,60 | 29,40 | 29,40 | 29,40 | 1 |
| 01 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | 1 |
| 29 feb 2024 | 29,70 | 29,70 | 29,30 | 29,30 | 29,30 | 118 |
| 28 feb 2024 | 29,50 | 29,80 | 29,30 | 29,80 | 29,80 | 1.096 |
| 27 feb 2024 | 29,90 | 29,90 | 29,80 | 29,80 | 29,80 | 654 |
| 26 feb 2024 | 29,80 | 29,90 | 29,80 | 29,90 | 29,90 | - |
| 23 feb 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | 122 |
| 22 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | 1 |
| 21 feb 2024 | 30,30 | 30,30 | 29,50 | 29,50 | 29,50 | 1.240 |
| 20 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 19 feb 2024 | 30,80 | 30,80 | 30,40 | 30,40 | 30,40 | 3 |
| 16 feb 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
| 15 feb 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 14 feb 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
| 13 feb 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | 1 |
| 12 feb 2024 | 31,50 | 31,50 | 31,00 | 31,00 | 31,00 | 400 |
| 09 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | 200 |
| 08 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | 200 |
| 07 feb 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | 200 |
| 06 feb 2024 | 31,40 | 31,40 | 31,00 | 31,00 | 31,00 | 350 |
| 05 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | 22 |
| 02 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 01 feb 2024 | 32,20 | 32,20 | 31,30 | 31,30 | 31,30 | 40 |
| 31 gen 2024 | 32,30 | 32,30 | 31,96 | 32,00 | 32,00 | 1.900 |
| 30 gen 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 29 gen 2024 | 33,40 | 33,60 | 33,20 | 33,20 | 33,20 | 3 |
| 26 gen 2024 | 32,20 | 32,20 | 31,80 | 31,80 | 31,80 | 500 |
| 25 gen 2024 | 31,60 | 31,81 | 31,38 | 31,81 | 31,81 | 2.351 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 29,50 | 29,50 | 28,70 | 29,00 | 29,00 | 5.220 |
| 19 gen 2024 | 29,80 | 29,80 | 29,00 | 29,31 | 29,31 | 2.773 |
| 18 gen 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
| 17 gen 2024 | 30,20 | 30,20 | 29,70 | 29,70 | 29,70 | 606 |
| 16 gen 2024 | 31,10 | 31,10 | 29,30 | 30,20 | 30,20 | 1.472 |
| 15 gen 2024 | 32,40 | 32,40 | 32,20 | 32,20 | 32,20 | - |
| 12 gen 2024 | 33,30 | 33,30 | 31,90 | 31,90 | 31,90 | 3 |
| 11 gen 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | 83 |
| 10 gen 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 09 gen 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 08 gen 2024 | 33,20 | 33,20 | 33,10 | 33,10 | 33,10 | - |
| 05 gen 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
| 04 gen 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
| 03 gen 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | 100 |
| 02 gen 2024 | 33,20 | 33,20 | 33,10 | 33,10 | 33,10 | 8 |
| 29 dic 2023 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 28 dic 2023 | 32,50 | 33,20 | 32,50 | 33,20 | 33,20 | 2 |
| 27 dic 2023 | 31,50 | 31,60 | 31,50 | 31,60 | 31,60 | - |
| 22 dic 2023 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 21 dic 2023 | 31,50 | 31,50 | 29,60 | 30,50 | 30,50 | 614 |
| 20 dic 2023 | 31,40 | 31,40 | 31,10 | 31,10 | 31,10 | - |
| 19 dic 2023 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
| 18 dic 2023 | 30,80 | 31,90 | 30,80 | 30,90 | 30,90 | - |
| 15 dic 2023 | 31,10 | 31,10 | 30,90 | 30,90 | 30,90 | 328 |
| 14 dic 2023 | 30,70 | 31,10 | 30,70 | 31,10 | 31,10 | 40 |
| 13 dic 2023 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
| 12 dic 2023 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
| 11 dic 2023 | 30,80 | 31,10 | 30,80 | 31,10 | 31,10 | 1 |
| 08 dic 2023 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
| 07 dic 2023 | 30,40 | 31,10 | 30,40 | 31,10 | 31,10 | 1 |
| 06 dic 2023 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 05 dic 2023 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
| 04 dic 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | 2.503 |
| 01 dic 2023 | 29,80 | 29,80 | 29,70 | 29,70 | 29,70 | - |
| 30 nov 2023 | 29,80 | 29,80 | 29,60 | 29,60 | 29,60 | 3.000 |
| 29 nov 2023 | 29,60 | 29,80 | 29,40 | 29,60 | 29,60 | 93 |
| 28 nov 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 27 nov 2023 | 31,00 | 31,10 | 31,00 | 31,10 | 31,10 | - |
| 24 nov 2023 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
| 23 nov 2023 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| *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.