Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.294,05 +2.934,57 (+5,30%)
Maire Tecnimont S.p.A. (0QEP.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:45PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 7,4400 | 7,5700 | 7,4550 | 7,4800 | 7,4800 | 848 |
| 02 mag 2024 | 7,8100 | 7,8550 | 7,4700 | 7,4950 | 7,4950 | 2.169 |
| 01 mag 2024 | 7,7275 | 7,7275 | 7,7275 | 7,7275 | 7,7275 | - |
| 30 apr 2024 | 7,8250 | 7,8150 | 7,7300 | 7,7900 | 7,7900 | 105.424 |
| 29 apr 2024 | 7,7575 | 7,8300 | 7,7200 | 7,8150 | 7,8150 | 378 |
| 26 apr 2024 | 7,5025 | 7,8100 | 7,5500 | 7,7250 | 7,7250 | 2.635 |
| 25 apr 2024 | 7,4150 | 7,7400 | 7,2650 | 7,4600 | 7,4600 | 10.915 |
| 24 apr 2024 | 7,3725 | 7,4300 | 7,1200 | 7,4300 | 7,4300 | 728 |
| 23 apr 2024 | 7,1625 | 7,4300 | 7,2100 | 7,3250 | 7,3250 | 558 |
| 22 apr 2024 | 7,3175 | 7,4800 | 7,2050 | 7,2350 | 7,2350 | 68 |
| 22 apr 2024 | 0.197 Dividendo | |||||
| 19 apr 2024 | 7,6900 | 7,7150 | 7,5900 | 7,5900 | 7,3930 | 2.125 |
| 18 apr 2024 | 7,6650 | 7,6900 | 7,6600 | 7,6700 | 7,4709 | 57 |
| 17 apr 2024 | 7,6450 | 7,7650 | 7,5650 | 7,7200 | 7,5196 | 297 |
| 16 apr 2024 | 7,7025 | 7,6250 | 7,6100 | 7,6100 | 7,4125 | 1.810 |
| 15 apr 2024 | 7,6100 | 7,7450 | 7,5850 | 7,7000 | 7,5001 | 2.243 |
| 12 apr 2024 | 7,3625 | 7,6211 | 7,5600 | 7,6196 | 7,4218 | 206.094 |
| 11 apr 2024 | 7,7275 | 7,4800 | 6,9900 | 7,3574 | 7,1664 | 14.401 |
| 10 apr 2024 | 7,7725 | 7,7800 | 7,7000 | 7,7725 | 7,5708 | 2.169 |
| 09 apr 2024 | 7,7475 | 7,7500 | 7,6900 | 7,7500 | 7,5488 | 1.781 |
| 08 apr 2024 | 7,6550 | 7,7550 | 7,6200 | 7,7250 | 7,5245 | 601 |
| 05 apr 2024 | 7,6850 | 7,6300 | 7,5050 | 7,5050 | 7,3102 | 364 |
| 04 apr 2024 | 7,8550 | 7,8550 | 7,5450 | 7,7235 | 7,5230 | 325 |
| 03 apr 2024 | 7,8500 | 7,8500 | 7,8500 | 7,8500 | 7,6463 | - |
| 02 apr 2024 | 7,5925 | 7,5925 | 7,5925 | 7,5925 | 7,3954 | - |
| 28 mar 2024 | 7,2850 | 7,2700 | 7,2200 | 7,2650 | 7,0764 | 13.435 |
| 27 mar 2024 | 7,1375 | 7,3150 | 7,1800 | 7,2350 | 7,0472 | 63 |
| 26 mar 2024 | 7,3075 | 7,3850 | 7,0900 | 7,1900 | 7,0034 | 1.014 |
| 25 mar 2024 | 7,2400 | 7,3800 | 7,2800 | 7,3800 | 7,1885 | 372 |
| 22 mar 2024 | 7,1475 | 7,2000 | 7,1800 | 7,1800 | 6,9936 | 3.533 |
| 21 mar 2024 | 7,3625 | 7,3600 | 7,0850 | 7,2437 | 7,0557 | 2.807 |
| 20 mar 2024 | 7,0800 | 7,2950 | 7,1550 | 7,2550 | 7,0667 | 569 |
| 19 mar 2024 | 7,0100 | 7,0900 | 6,9400 | 7,0700 | 6,8865 | 3.682 |
| 18 mar 2024 | 6,9675 | 7,0350 | 6,9600 | 6,9600 | 6,7794 | 98 |
| 15 mar 2024 | 7,0600 | 7,0750 | 7,0000 | 7,0750 | 6,8914 | 103 |
| 14 mar 2024 | 6,9725 | 7,0800 | 6,9850 | 7,0650 | 6,8816 | 934 |
| 13 mar 2024 | 6,9925 | 7,0700 | 6,8700 | 6,9300 | 6,7501 | 2.957 |
| 12 mar 2024 | 6,9525 | 7,0150 | 6,9350 | 7,0100 | 6,8281 | 392 |
| 11 mar 2024 | 6,9525 | 6,9600 | 6,5950 | 6,8750 | 6,6966 | 19.405 |
| 08 mar 2024 | 7,0100 | 7,2100 | 6,7800 | 6,8800 | 6,7014 | 12.519 |
| 07 mar 2024 | 6,3475 | 6,8900 | 6,5250 | 6,7500 | 6,5748 | 9.371 |
| 06 mar 2024 | 6,1525 | 6,3050 | 6,1700 | 6,3050 | 6,1414 | 3.760 |
| 05 mar 2024 | 5,5025 | 6,2300 | 5,4100 | 6,0574 | 5,9002 | 1.792.228 |
| 04 mar 2024 | 5,3575 | 5,5150 | 5,3450 | 5,4950 | 5,3524 | 5.660 |
| 01 mar 2024 | 5,3325 | 5,3125 | 5,2850 | 5,2850 | 5,1478 | 1.311 |
| 29 feb 2024 | 5,1140 | 5,3450 | 5,1550 | 5,3008 | 5,1632 | 61.945 |
| 28 feb 2024 | 5,1725 | 5,1200 | 5,0950 | 5,1200 | 4,9871 | 30 |
| 27 feb 2024 | 5,0995 | 5,1800 | 5,1150 | 5,1450 | 5,0115 | 4.106 |
| 26 feb 2024 | 5,0460 | 5,1350 | 5,0850 | 5,1300 | 4,9969 | 1.522 |
| 23 feb 2024 | 5,0060 | 5,0060 | 5,0060 | 5,0060 | 4,8761 | - |
| 22 feb 2024 | 4,9860 | 5,0700 | 5,0150 | 5,0150 | 4,8848 | 1.331 |
| 21 feb 2024 | 4,8410 | 5,0200 | 4,9360 | 5,0000 | 4,8702 | 8.154 |
| 20 feb 2024 | 4,8240 | 4,8420 | 4,7880 | 4,8280 | 4,7027 | 21.470 |
| 19 feb 2024 | 4,7950 | 4,7950 | 4,7950 | 4,7950 | 4,6705 | - |
| 16 feb 2024 | 4,8000 | 4,7660 | 4,7660 | 4,7660 | 4,6423 | 5 |
| 15 feb 2024 | 4,8300 | 4,8360 | 4,7560 | 4,7560 | 4,6326 | 6.828 |
| 14 feb 2024 | 4,8935 | 4,8920 | 4,8240 | 4,8240 | 4,6988 | 12.780 |
| 13 feb 2024 | 4,8410 | 4,8800 | 4,8540 | 4,8540 | 4,7280 | 17 |
| 12 feb 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,6754 | - |
| 09 feb 2024 | 4,7360 | 4,8420 | 4,7080 | 4,8380 | 4,7124 | 346 |
| 08 feb 2024 | 4,6520 | 4,7280 | 4,7080 | 4,7098 | 4,5876 | 1.921 |
| 07 feb 2024 | 4,7010 | 4,6520 | 4,6520 | 4,6520 | 4,5313 | 20 |
| 06 feb 2024 | 4,7770 | 4,7120 | 4,6660 | 4,7026 | 4,5805 | 1.034 |
| 05 feb 2024 | 4,7500 | 4,7920 | 4,7640 | 4,7640 | 4,6403 | 149 |
| 02 feb 2024 | 4,8200 | 4,8420 | 4,7720 | 4,7820 | 4,6579 | 724 |
| 01 feb 2024 | 4,8450 | 4,8450 | 4,8450 | 4,8450 | 4,7192 | - |
| 31 gen 2024 | 4,8100 | 4,8440 | 4,8440 | 4,8440 | 4,7183 | 2 |
| 30 gen 2024 | 4,8470 | 4,8274 | 4,7880 | 4,8274 | 4,7021 | 14 |
| 29 gen 2024 | 4,8935 | 4,8060 | 4,8060 | 4,8060 | 4,6813 | 6 |
| 26 gen 2024 | 4,8935 | 4,8680 | 4,8400 | 4,8680 | 4,7417 | 1.022 |
| 25 gen 2024 | 4,8000 | 4,9000 | 4,8580 | 4,8790 | 4,7524 | 1.344 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 4,7790 | 4,8360 | 4,7720 | 4,7720 | 4,6481 | 20 |
| 19 gen 2024 | 4,8880 | 4,8800 | 4,7800 | 4,7920 | 4,6676 | 10.602 |
| 18 gen 2024 | 4,9090 | 4,8820 | 4,8700 | 4,8700 | 4,7436 | 4.110 |
| 17 gen 2024 | 4,9080 | 4,9200 | 4,8620 | 4,8780 | 4,7514 | 6.457 |
| 16 gen 2024 | 4,9515 | 4,9240 | 4,8380 | 4,9191 | 4,7914 | 4.349 |
| 15 gen 2024 | 4,9725 | 4,9980 | 4,9280 | 4,9300 | 4,8020 | 111 |
| 12 gen 2024 | 4,8200 | 4,9640 | 4,8160 | 4,9480 | 4,8196 | 4.357 |
| 11 gen 2024 | 4,8260 | 4,8500 | 4,7880 | 4,8305 | 4,7051 | 1.725 |
| 10 gen 2024 | 4,8340 | 4,9000 | 4,8360 | 4,8372 | 4,7116 | 3.127 |
| 09 gen 2024 | 4,8340 | 4,8800 | 4,7940 | 4,8089 | 4,6841 | 5.462 |
| 08 gen 2024 | 4,8510 | 4,7660 | 4,7654 | 4,7654 | 4,6417 | 1.932 |
| 05 gen 2024 | 4,8240 | 4,8240 | 4,8240 | 4,8240 | 4,6988 | - |
| 04 gen 2024 | 4,8470 | 4,8470 | 4,8470 | 4,8470 | 4,7212 | - |
| 03 gen 2024 | 4,9760 | 4,9020 | 4,8220 | 4,8220 | 4,6968 | 359 |
| 02 gen 2024 | 4,9480 | 5,0500 | 4,9440 | 5,0000 | 4,8702 | 3.026 |
| 29 dic 2023 | 4,8890 | 4,9760 | 4,9080 | 4,9080 | 4,7806 | 2.222 |
| 28 dic 2023 | 4,9480 | 4,9900 | 4,9420 | 4,9420 | 4,8137 | 1.020 |
| 27 dic 2023 | 4,8800 | 4,9140 | 4,8880 | 4,8880 | 4,7611 | 138 |
| 22 dic 2023 | 4,7890 | 4,8680 | 4,8520 | 4,8680 | 4,7417 | 633 |
| 21 dic 2023 | 4,7150 | 4,8160 | 4,8120 | 4,8120 | 4,6871 | 769 |
| 20 dic 2023 | 4,5740 | 4,7880 | 4,7280 | 4,7620 | 4,6384 | 5.876 |
| 19 dic 2023 | 4,6070 | 4,6440 | 4,6246 | 4,6246 | 4,5046 | 8.287 |
| 18 dic 2023 | 4,6170 | 4,5993 | 4,5993 | 4,5993 | 4,4799 | 1.254 |
| 15 dic 2023 | 4,5640 | 4,6420 | 4,5960 | 4,6225 | 4,5025 | 5.306 |
| 14 dic 2023 | 4,5290 | 4,5820 | 4,5600 | 4,5700 | 4,4514 | 5.358 |
| 13 dic 2023 | 4,5250 | 4,5240 | 4,5080 | 4,5080 | 4,3910 | 756 |
| 12 dic 2023 | 4,5760 | 4,5760 | 4,5020 | 4,5540 | 4,4358 | 1.767 |
| *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.