Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.245,50 +294,61 (+0,82%) Nasdaq
14.305,03 +78,81 (+0,55%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,38 -1,58 (-2,08%) Bitcoin EUR
35.591,23 +474,30 (+1,35%)
Clariant AG (0QJS.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 05:00PM GMT
Periodo di tempo:
02 dic 2022 - 02 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 13,20 | 13,17 | 12,83 | 13,00 | 13,00 | 196.046 |
| 30 nov 2023 | 13,06 | 13,11 | 12,92 | 13,07 | 13,07 | 203.955 |
| 29 nov 2023 | 13,03 | 13,10 | 12,91 | 13,07 | 13,07 | 107.697 |
| 28 nov 2023 | 12,98 | 13,00 | 12,89 | 12,98 | 12,98 | 110.688 |
| 27 nov 2023 | 13,13 | 13,29 | 12,96 | 13,00 | 13,00 | 52.748 |
| 24 nov 2023 | 13,05 | 13,23 | 13,03 | 13,17 | 13,17 | 165.909 |
| 23 nov 2023 | 13,10 | 13,12 | 12,99 | 13,06 | 13,06 | 27.767 |
| 22 nov 2023 | 13,10 | 13,13 | 13,03 | 13,13 | 13,13 | 110.487 |
| 21 nov 2023 | 13,33 | 13,38 | 13,03 | 13,14 | 13,14 | 106.610 |
| 20 nov 2023 | 13,34 | 13,37 | 13,25 | 13,33 | 13,33 | 162.828 |
| 17 nov 2023 | 13,28 | 13,50 | 13,24 | 13,35 | 13,35 | 587.767 |
| 16 nov 2023 | 13,52 | 13,60 | 13,26 | 13,32 | 13,32 | 960.278 |
| 15 nov 2023 | 13,67 | 13,71 | 13,60 | 13,60 | 13,60 | 294.567 |
| 14 nov 2023 | 13,45 | 13,70 | 13,44 | 13,48 | 13,48 | 72.029 |
| 13 nov 2023 | 13,37 | 13,49 | 13,29 | 13,44 | 13,44 | 610.516 |
| 10 nov 2023 | 13,25 | 13,35 | 13,21 | 13,31 | 13,31 | 1.075.859 |
| 09 nov 2023 | 13,10 | 13,50 | 13,08 | 13,35 | 13,35 | 548.460 |
| 08 nov 2023 | 12,93 | 13,13 | 12,86 | 13,13 | 13,13 | 174.206 |
| 07 nov 2023 | 13,16 | 13,22 | 13,03 | 13,17 | 13,17 | 68.537 |
| 06 nov 2023 | 13,38 | 13,46 | 13,13 | 13,26 | 13,26 | 232.721 |
| 03 nov 2023 | 13,24 | 13,58 | 13,29 | 13,39 | 13,39 | 293.627 |
| 02 nov 2023 | 13,05 | 13,36 | 12,92 | 13,30 | 13,30 | 1.102.394 |
| 01 nov 2023 | 12,96 | 13,00 | 12,81 | 12,96 | 12,96 | 176.799 |
| 31 ott 2023 | 12,74 | 13,10 | 12,68 | 12,87 | 12,87 | 251.290 |
| 30 ott 2023 | 12,45 | 12,80 | 12,33 | 12,77 | 12,77 | 1.433.130 |
| 27 ott 2023 | 12,32 | 12,52 | 12,28 | 12,38 | 12,38 | 133.718 |
| 26 ott 2023 | 12,23 | 12,34 | 12,06 | 12,26 | 12,26 | 133.607 |
| 25 ott 2023 | 12,42 | 12,43 | 12,14 | 12,41 | 12,41 | 213.182 |
| 24 ott 2023 | 12,42 | 12,47 | 12,30 | 12,45 | 12,45 | 204.521 |
| 23 ott 2023 | 12,36 | 12,42 | 12,24 | 12,42 | 12,42 | 300.503 |
| 20 ott 2023 | 12,27 | 12,46 | 12,28 | 12,40 | 12,40 | 1.683.848 |
| 19 ott 2023 | 13,09 | 13,28 | 12,31 | 12,36 | 12,36 | 417.374 |
| 18 ott 2023 | 13,25 | 13,23 | 13,05 | 13,08 | 13,08 | 69.004 |
| 17 ott 2023 | 13,38 | 13,39 | 13,13 | 13,36 | 13,36 | 1.501.919 |
| 16 ott 2023 | 13,41 | 13,48 | 13,35 | 13,44 | 13,44 | 144.582 |
| 13 ott 2023 | 13,57 | 13,34 | 13,22 | 13,32 | 13,32 | 82.905 |
| 12 ott 2023 | 13,60 | 13,68 | 13,38 | 13,44 | 13,44 | 72.823 |
| 11 ott 2023 | 13,33 | 13,59 | 13,37 | 13,51 | 13,51 | 117.454 |
| 10 ott 2023 | 13,35 | 13,57 | 13,34 | 13,34 | 13,34 | 403.586 |
| 09 ott 2023 | 13,65 | 13,75 | 13,35 | 13,45 | 13,45 | 257.428 |
| 06 ott 2023 | 13,75 | 13,83 | 13,50 | 13,73 | 13,73 | 87.820 |
| 05 ott 2023 | 13,98 | 14,04 | 13,74 | 13,99 | 13,99 | 60.078 |
| 04 ott 2023 | 14,18 | 14,20 | 13,98 | 14,00 | 14,00 | 238.110 |
| 03 ott 2023 | 14,10 | 14,21 | 14,03 | 14,16 | 14,16 | 84.890 |
| 02 ott 2023 | 14,50 | 14,58 | 14,14 | 14,19 | 14,19 | 65.634 |
| 29 set 2023 | 14,31 | 14,56 | 14,27 | 14,50 | 14,50 | 127.420 |
| 28 set 2023 | 14,30 | 14,29 | 14,08 | 14,21 | 14,21 | 56.140 |
| 27 set 2023 | 14,42 | 14,45 | 14,24 | 14,29 | 14,29 | 410.080 |
| 26 set 2023 | 14,56 | 14,50 | 14,34 | 14,38 | 14,38 | 52.619 |
| 25 set 2023 | 14,70 | 14,64 | 14,48 | 14,58 | 14,58 | 418.679 |
| 22 set 2023 | 14,63 | 14,73 | 14,61 | 14,63 | 14,63 | 40.918 |
| 21 set 2023 | 14,81 | 14,92 | 14,64 | 14,75 | 14,75 | 82.349 |
| 20 set 2023 | 15,03 | 15,10 | 14,88 | 14,94 | 14,94 | 97.475 |
| 19 set 2023 | 14,55 | 14,67 | 14,54 | 14,57 | 14,57 | 165.309 |
| 18 set 2023 | 14,59 | 14,65 | 14,56 | 14,57 | 14,57 | 94.313 |
| 15 set 2023 | 14,58 | 14,70 | 14,47 | 14,67 | 14,67 | 68.126 |
| 14 set 2023 | 14,39 | 14,50 | 14,29 | 14,47 | 14,47 | 180.562 |
| 13 set 2023 | 14,40 | 14,46 | 14,29 | 14,38 | 14,38 | 171.046 |
| 12 set 2023 | 14,59 | 14,61 | 14,33 | 14,45 | 14,45 | 641.255 |
| 11 set 2023 | 14,57 | 14,60 | 14,51 | 14,55 | 14,55 | 43.160 |
| 08 set 2023 | 14,50 | 14,57 | 14,32 | 14,50 | 14,50 | 616.300 |
| 07 set 2023 | 14,63 | 14,68 | 14,43 | 14,48 | 14,48 | 1.276.412 |
| 06 set 2023 | 14,39 | 14,71 | 14,36 | 14,68 | 14,68 | 2.408.500 |
| 05 set 2023 | 14,91 | 14,79 | 14,49 | 14,49 | 14,49 | 133.343 |
| 04 set 2023 | 15,20 | 15,20 | 14,80 | 14,80 | 14,80 | 408.365 |
| 01 set 2023 | 14,70 | 15,30 | 14,77 | 14,87 | 14,87 | 339.702 |
| 31 ago 2023 | 14,43 | 14,79 | 14,45 | 14,74 | 14,74 | 481.578 |
| 30 ago 2023 | 14,30 | 14,43 | 14,21 | 14,41 | 14,41 | 2.241.421 |
| 29 ago 2023 | 14,06 | 14,28 | 14,11 | 14,28 | 14,28 | 67.532 |
| 25 ago 2023 | 13,72 | 14,09 | 13,82 | 14,03 | 14,03 | 471.860 |
| 24 ago 2023 | 13,68 | 13,79 | 13,67 | 13,74 | 13,74 | 300.711 |
| 23 ago 2023 | 13,71 | 13,73 | 13,56 | 13,60 | 13,60 | 176.344 |
| 22 ago 2023 | 13,60 | 13,69 | 13,53 | 13,67 | 13,67 | 934.396 |
| 21 ago 2023 | 13,53 | 13,58 | 13,50 | 13,53 | 13,53 | 252.433 |
| 18 ago 2023 | 13,63 | 13,63 | 13,37 | 13,53 | 13,53 | 374.406 |
| 17 ago 2023 | 13,73 | 13,71 | 13,63 | 13,66 | 13,66 | 155.446 |
| 16 ago 2023 | 13,66 | 13,77 | 13,65 | 13,71 | 13,71 | 196.576 |
| 15 ago 2023 | 13,85 | 13,87 | 13,68 | 13,71 | 13,71 | 302.176 |
| 14 ago 2023 | 14,07 | 14,04 | 13,85 | 13,87 | 13,87 | 32.570 |
| 11 ago 2023 | 14,15 | 14,19 | 14,02 | 14,04 | 14,04 | 697.596 |
| 10 ago 2023 | 14,07 | 14,23 | 14,08 | 14,18 | 14,18 | 1.534.344 |
| 09 ago 2023 | 14,17 | 14,18 | 14,08 | 14,13 | 14,13 | 538.312 |
| 08 ago 2023 | 14,04 | 14,07 | 13,96 | 14,01 | 14,01 | 374.245 |
| 07 ago 2023 | 14,06 | 14,12 | 14,03 | 14,07 | 14,07 | 583.027 |
| 04 ago 2023 | 14,02 | 14,11 | 13,96 | 14,08 | 14,08 | 1.860.507 |
| 03 ago 2023 | 14,14 | 14,22 | 13,99 | 14,09 | 14,09 | 1.466.351 |
| 02 ago 2023 | 13,98 | 14,34 | 14,03 | 14,26 | 14,26 | 1.199.990 |
| 01 ago 2023 | - | - | - | - | - | - |
| 31 lug 2023 | 14,27 | 14,33 | 14,19 | 14,24 | 14,24 | 188.035 |
| 28 lug 2023 | 14,14 | 14,47 | 14,15 | 14,30 | 14,30 | 1.183.283 |
| 27 lug 2023 | 14,01 | 14,18 | 13,97 | 14,18 | 14,18 | 554.484 |
| 26 lug 2023 | 13,98 | 13,97 | 13,85 | 13,92 | 13,92 | 524.989 |
| 25 lug 2023 | 13,81 | 14,04 | 13,74 | 13,99 | 13,99 | 73.571 |
| 24 lug 2023 | 13,66 | 13,82 | 13,65 | 13,74 | 13,74 | 803.813 |
| 21 lug 2023 | 13,84 | 13,82 | 13,67 | 13,74 | 13,74 | 1.428.935 |
| 20 lug 2023 | 13,78 | 13,83 | 13,70 | 13,76 | 13,76 | 578.702 |
| 19 lug 2023 | 13,63 | 13,72 | 13,64 | 13,70 | 13,70 | 225.819 |
| 18 lug 2023 | 13,20 | 13,61 | 13,26 | 13,46 | 13,46 | 707.468 |
| 17 lug 2023 | 13,41 | 13,40 | 13,28 | 13,28 | 13,28 | 348.996 |
| 14 lug 2023 | 13,57 | 13,54 | 13,32 | 13,39 | 13,39 | 41.964 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.