Italia markets close in 4 hours 36 minutes
FTSE MIB
34.222,94 +283,19 (+0,83%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,09 +0,52 (+0,62%) Bitcoin EUR
59.743,77 +501,57 (+0,85%)
K+S Aktiengesellschaft (0Q2N.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:45PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 13,71 | 13,93 | 13,60 | 13,77 | 13,77 | 182.051 |
| 24 apr 2024 | 13,86 | 13,99 | 13,63 | 13,69 | 13,69 | 94.212 |
| 23 apr 2024 | 13,94 | 14,06 | 13,74 | 13,90 | 13,90 | 124.853 |
| 22 apr 2024 | 14,04 | 14,13 | 13,85 | 13,91 | 13,91 | 934.869 |
| 19 apr 2024 | 13,79 | 14,09 | 13,69 | 13,92 | 13,92 | 81.062 |
| 18 apr 2024 | 13,90 | 13,91 | 13,55 | 13,76 | 13,76 | 97.497 |
| 17 apr 2024 | 13,72 | 13,90 | 13,71 | 13,79 | 13,79 | 251.455 |
| 16 apr 2024 | 13,69 | 13,87 | 13,43 | 13,59 | 13,59 | 202.032 |
| 15 apr 2024 | 14,02 | 14,10 | 13,61 | 13,78 | 13,78 | 192.694 |
| 12 apr 2024 | 13,84 | 14,10 | 13,67 | 14,04 | 14,04 | 925.816 |
| 11 apr 2024 | 13,98 | 14,41 | 13,64 | 13,85 | 13,85 | 1.807.525 |
| 10 apr 2024 | 14,54 | 14,64 | 14,28 | 14,55 | 14,55 | 178.223 |
| 09 apr 2024 | 14,47 | 14,58 | 14,06 | 14,43 | 14,43 | 226.567 |
| 08 apr 2024 | 14,63 | 14,72 | 14,41 | 14,70 | 14,70 | 127.717 |
| 05 apr 2024 | 14,80 | 15,28 | 14,56 | 14,64 | 14,64 | 203.417 |
| 04 apr 2024 | 14,83 | 15,04 | 14,48 | 14,92 | 14,92 | 237.139 |
| 03 apr 2024 | 14,53 | 14,78 | 14,51 | 14,78 | 14,78 | 271.053 |
| 02 apr 2024 | 14,44 | 14,63 | 14,32 | 14,51 | 14,51 | 507.374 |
| 28 mar 2024 | 14,52 | 14,80 | 14,30 | 14,58 | 14,58 | 171.835 |
| 27 mar 2024 | 14,19 | 14,51 | 14,02 | 14,43 | 14,43 | 511.219 |
| 26 mar 2024 | 13,98 | 14,28 | 13,94 | 14,12 | 14,12 | 530.572 |
| 25 mar 2024 | 13,72 | 14,08 | 13,64 | 13,82 | 13,82 | 527.147 |
| 22 mar 2024 | 13,57 | 13,84 | 13,55 | 13,73 | 13,73 | 382.114 |
| 21 mar 2024 | 13,81 | 13,90 | 13,44 | 13,57 | 13,57 | 694.389 |
| 20 mar 2024 | 13,31 | 13,84 | 13,15 | 13,44 | 13,44 | 1.586.545 |
| 19 mar 2024 | 13,05 | 13,41 | 12,99 | 13,32 | 13,32 | 1.275.447 |
| 18 mar 2024 | 13,27 | 13,61 | 12,99 | 13,15 | 13,15 | 221.792 |
| 15 mar 2024 | 13,37 | 13,82 | 13,11 | 13,59 | 13,59 | 293.347 |
| 14 mar 2024 | 13,72 | 14,47 | 13,23 | 14,20 | 14,20 | 1.224.523 |
| 13 mar 2024 | 13,36 | 13,64 | 13,07 | 13,26 | 13,26 | 1.903.569 |
| 12 mar 2024 | 13,57 | 13,89 | 13,44 | 13,78 | 13,78 | 200.406 |
| 11 mar 2024 | 13,32 | 13,69 | 13,20 | 13,56 | 13,56 | 499.518 |
| 08 mar 2024 | 13,38 | 13,61 | 13,22 | 13,33 | 13,33 | 224.710 |
| 07 mar 2024 | 13,08 | 13,35 | 12,90 | 13,30 | 13,30 | 162.222 |
| 06 mar 2024 | 12,83 | 13,31 | 12,72 | 13,17 | 13,17 | 520.762 |
| 05 mar 2024 | 12,62 | 12,90 | 12,51 | 12,81 | 12,81 | 177.815 |
| 04 mar 2024 | 13,09 | 13,11 | 12,67 | 12,74 | 12,74 | 159.652 |
| 01 mar 2024 | 12,86 | 13,23 | 12,78 | 13,08 | 13,08 | 432.298 |
| 29 feb 2024 | 12,84 | 12,93 | 12,52 | 12,76 | 12,76 | 216.358 |
| 28 feb 2024 | 12,85 | 12,95 | 12,73 | 12,93 | 12,93 | 542.299 |
| 27 feb 2024 | 12,78 | 12,97 | 12,66 | 12,91 | 12,91 | 900.277 |
| 26 feb 2024 | 12,63 | 12,90 | 12,52 | 12,60 | 12,60 | 287.377 |
| 23 feb 2024 | 12,52 | 12,71 | 12,40 | 12,67 | 12,67 | 2.173.750 |
| 22 feb 2024 | 12,42 | 12,61 | 12,27 | 12,42 | 12,42 | 396.230 |
| 21 feb 2024 | 12,48 | 12,63 | 12,26 | 12,51 | 12,51 | 533.364 |
| 20 feb 2024 | 12,75 | 12,89 | 12,47 | 12,69 | 12,69 | 80.658 |
| 19 feb 2024 | 12,87 | 12,97 | 12,75 | 12,84 | 12,84 | 100.179 |
| 16 feb 2024 | 13,15 | 13,16 | 12,83 | 12,92 | 12,92 | 419.174 |
| 15 feb 2024 | 12,79 | 13,15 | 12,70 | 13,07 | 13,07 | 161.801 |
| 14 feb 2024 | 12,95 | 13,13 | 12,78 | 12,80 | 12,80 | 83.129 |
| 13 feb 2024 | 13,06 | 13,37 | 12,90 | 13,18 | 13,18 | 905.365 |
| 12 feb 2024 | 12,66 | 13,02 | 12,55 | 12,96 | 12,96 | 210.546 |
| 09 feb 2024 | 12,54 | 12,77 | 12,44 | 12,57 | 12,57 | 51.874 |
| 08 feb 2024 | 12,49 | 12,59 | 12,27 | 12,51 | 12,51 | 82.315 |
| 07 feb 2024 | 12,68 | 12,77 | 12,49 | 12,56 | 12,56 | 655.663 |
| 06 feb 2024 | 12,22 | 12,73 | 12,15 | 12,68 | 12,68 | 420.849 |
| 05 feb 2024 | 12,56 | 12,75 | 12,28 | 12,40 | 12,40 | 303.222 |
| 02 feb 2024 | 12,81 | 12,88 | 12,48 | 12,55 | 12,55 | 163.757 |
| 01 feb 2024 | 12,92 | 13,15 | 12,70 | 12,81 | 12,81 | 117.820 |
| 31 gen 2024 | 13,14 | 13,27 | 12,89 | 13,09 | 13,09 | 117.575 |
| 30 gen 2024 | 13,47 | 13,56 | 13,14 | 13,25 | 13,25 | 936.176 |
| 29 gen 2024 | 13,30 | 13,51 | 13,24 | 13,45 | 13,45 | 176.068 |
| 26 gen 2024 | 13,04 | 13,52 | 12,95 | 13,35 | 13,35 | 971.827 |
| 25 gen 2024 | 13,09 | 13,22 | 12,98 | 13,06 | 13,06 | 85.709 |
| 24 gen 2024 | 13,16 | 13,19 | 12,98 | 13,11 | 13,11 | 74.300 |
| 23 gen 2024 | 12,84 | 13,14 | 12,70 | 13,05 | 13,05 | 243.290 |
| 22 gen 2024 | 12,86 | 12,96 | 12,73 | 12,78 | 12,78 | 67.789 |
| 19 gen 2024 | 12,95 | 13,00 | 12,63 | 12,76 | 12,76 | 367.489 |
| 18 gen 2024 | 12,95 | 12,99 | 12,81 | 12,83 | 12,83 | 208.849 |
| 17 gen 2024 | 12,98 | 13,19 | 12,74 | 12,92 | 12,92 | 857.262 |
| 16 gen 2024 | 13,16 | 13,32 | 13,06 | 13,15 | 13,15 | 240.622 |
| 15 gen 2024 | 13,18 | 13,34 | 12,85 | 13,18 | 13,18 | 281.102 |
| 12 gen 2024 | 13,68 | 13,75 | 13,08 | 13,51 | 13,51 | 811.486 |
| 11 gen 2024 | 13,64 | 13,79 | 13,51 | 13,65 | 13,65 | 335.054 |
| 10 gen 2024 | 13,87 | 14,03 | 13,58 | 13,73 | 13,73 | 167.531 |
| 09 gen 2024 | 14,14 | 14,24 | 13,88 | 13,92 | 13,92 | 1.063.272 |
| 08 gen 2024 | 13,98 | 14,07 | 13,67 | 13,90 | 13,90 | 1.308.130 |
| 05 gen 2024 | 14,02 | 14,11 | 13,77 | 14,04 | 14,04 | 847.145 |
| 04 gen 2024 | 14,16 | 14,27 | 14,07 | 14,19 | 14,19 | 44.125 |
| 03 gen 2024 | 14,29 | 14,36 | 14,00 | 14,16 | 14,16 | 66.825 |
| 02 gen 2024 | 14,31 | 14,44 | 14,15 | 14,27 | 14,27 | 574.909 |
| 29 dic 2023 | 14,30 | 14,47 | 13,94 | 14,24 | 14,24 | 45.299 |
| 28 dic 2023 | 14,60 | 14,61 | 14,26 | 14,39 | 14,39 | 70.391 |
| 27 dic 2023 | 14,49 | 14,89 | 14,32 | 14,55 | 14,55 | 125.085 |
| 22 dic 2023 | 14,48 | 14,67 | 14,13 | 14,50 | 14,50 | 68.604 |
| 21 dic 2023 | 14,19 | 14,49 | 14,11 | 14,35 | 14,35 | 112.649 |
| 20 dic 2023 | 14,28 | 14,45 | 14,11 | 14,35 | 14,35 | 129.872 |
| 19 dic 2023 | 14,03 | 14,30 | 13,95 | 14,27 | 14,27 | 1.356.523 |
| 18 dic 2023 | 13,94 | 14,28 | 13,88 | 14,12 | 14,12 | 509.115 |
| 15 dic 2023 | 14,15 | 14,31 | 13,95 | 13,99 | 13,99 | 216.826 |
| 14 dic 2023 | 13,74 | 14,26 | 13,52 | 14,03 | 14,03 | 662.019 |
| 13 dic 2023 | 13,53 | 13,66 | 13,09 | 13,64 | 13,64 | 19.962 |
| 12 dic 2023 | 13,76 | 14,10 | 13,43 | 13,57 | 13,57 | 308.374 |
| 11 dic 2023 | 13,54 | 13,80 | 13,45 | 13,73 | 13,73 | 76.905 |
| 08 dic 2023 | 13,64 | 13,81 | 13,56 | 13,66 | 13,66 | 71.816 |
| 07 dic 2023 | 13,65 | 13,82 | 13,43 | 13,64 | 13,64 | 97.656 |
| 06 dic 2023 | 13,56 | 13,73 | 13,43 | 13,68 | 13,68 | 527.373 |
| 05 dic 2023 | 13,40 | 13,63 | 13,02 | 13,57 | 13,57 | 311.549 |
| 04 dic 2023 | 13,63 | 13,81 | 13,42 | 13,56 | 13,56 | 106.335 |
| 01 dic 2023 | 13,71 | 13,81 | 13,20 | 13,50 | 13,50 | 96.462 |
| *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.