Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.626,52 +704,65 (+1,20%)
Komax Holding AG (0QKL.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 04:19PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 159,60 | 163,40 | 159,60 | 161,40 | 161,40 | 189 |
| 02 mag 2024 | 158,80 | 160,20 | 158,80 | 159,60 | 159,60 | 163 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 159,00 | 159,20 | 158,80 | 159,20 | 159,20 | 76 |
| 29 apr 2024 | 161,60 | 161,60 | 161,60 | 161,60 | 161,60 | 2 |
| 26 apr 2024 | 157,60 | 158,80 | 157,60 | 158,80 | 158,80 | 1.844 |
| 25 apr 2024 | 159,40 | 159,40 | 157,38 | 157,40 | 157,40 | 1.728 |
| 24 apr 2024 | 160,40 | 160,60 | 159,00 | 159,18 | 159,18 | 915 |
| 23 apr 2024 | 160,80 | 160,80 | 158,60 | 158,60 | 158,60 | 554 |
| 22 apr 2024 | 160,20 | 161,20 | 157,92 | 158,00 | 158,00 | 298 |
| 19 apr 2024 | 154,40 | 159,69 | 154,40 | 157,10 | 157,10 | 1.731 |
| 19 apr 2024 | 3 Dividendo | |||||
| 18 apr 2024 | 161,60 | 166,04 | 156,60 | 160,77 | 157,77 | 8.121 |
| 17 apr 2024 | 171,00 | 173,40 | 170,89 | 170,89 | 167,71 | 362 |
| 16 apr 2024 | 172,60 | 172,85 | 171,40 | 171,40 | 168,20 | 1.647 |
| 15 apr 2024 | 180,00 | 180,00 | 177,18 | 177,18 | 173,88 | 403 |
| 12 apr 2024 | 179,80 | 184,00 | 179,80 | 179,96 | 176,61 | 1.149 |
| 11 apr 2024 | 180,55 | 181,32 | 179,80 | 179,80 | 176,44 | 1.187 |
| 10 apr 2024 | 184,60 | 186,20 | 181,40 | 181,40 | 178,01 | 927 |
| 09 apr 2024 | 183,00 | 185,00 | 181,67 | 183,45 | 180,03 | 3.046 |
| 08 apr 2024 | 180,20 | 182,80 | 179,80 | 181,00 | 177,62 | 745 |
| 05 apr 2024 | 180,20 | 181,00 | 179,84 | 180,73 | 177,36 | 240 |
| 04 apr 2024 | 181,04 | 181,62 | 181,04 | 181,22 | 177,84 | 983 |
| 03 apr 2024 | 177,00 | 179,81 | 177,00 | 179,81 | 176,46 | 780 |
| 02 apr 2024 | 175,40 | 178,40 | 175,20 | 175,66 | 172,38 | 902 |
| 28 mar 2024 | 174,60 | 175,60 | 174,58 | 175,04 | 171,77 | 1.840 |
| 27 mar 2024 | 173,80 | 178,02 | 173,80 | 177,01 | 173,71 | 3.265 |
| 26 mar 2024 | 170,40 | 172,85 | 170,40 | 171,39 | 168,19 | 14.687 |
| 25 mar 2024 | 170,40 | 171,60 | 170,20 | 170,63 | 167,44 | 541 |
| 22 mar 2024 | 172,40 | 172,40 | 171,00 | 171,22 | 168,02 | 593 |
| 21 mar 2024 | 171,40 | 172,62 | 169,62 | 172,62 | 169,40 | 1.739 |
| 20 mar 2024 | 165,40 | 169,82 | 165,20 | 169,38 | 166,22 | 1.692 |
| 19 mar 2024 | 163,80 | 166,00 | 162,00 | 165,60 | 162,51 | 729 |
| 18 mar 2024 | 164,20 | 165,80 | 164,00 | 164,60 | 161,53 | 1.205 |
| 15 mar 2024 | 167,00 | 167,20 | 166,00 | 167,00 | 163,88 | 182 |
| 14 mar 2024 | 169,60 | 173,60 | 169,00 | 169,80 | 166,63 | 350 |
| 13 mar 2024 | 165,00 | 170,99 | 165,00 | 170,12 | 166,94 | 791 |
| 12 mar 2024 | 165,40 | 165,80 | 161,60 | 163,80 | 160,74 | 1.443 |
| 11 mar 2024 | 162,60 | 162,60 | 161,54 | 162,40 | 159,37 | 1.662 |
| 08 mar 2024 | 166,60 | 166,60 | 166,60 | 166,60 | 163,49 | 12 |
| 07 mar 2024 | 167,00 | 167,40 | 166,50 | 166,50 | 163,40 | 686 |
| 06 mar 2024 | 163,00 | 166,40 | 163,00 | 165,22 | 162,13 | 1.014 |
| 05 mar 2024 | 162,40 | 163,60 | 162,00 | 162,56 | 159,53 | 1.265 |
| 04 mar 2024 | 165,00 | 166,42 | 163,38 | 164,84 | 161,76 | 699 |
| 01 mar 2024 | 163,60 | 164,80 | 163,60 | 164,62 | 161,54 | 509 |
| 29 feb 2024 | 163,20 | 165,22 | 163,20 | 164,38 | 161,32 | 1.406 |
| 28 feb 2024 | 162,00 | 163,22 | 161,40 | 163,22 | 160,17 | 495 |
| 27 feb 2024 | 162,20 | 164,60 | 161,80 | 163,28 | 160,23 | 2.144 |
| 26 feb 2024 | 159,20 | 161,40 | 158,60 | 159,12 | 156,15 | 17.113 |
| 23 feb 2024 | 159,40 | 159,62 | 158,41 | 159,62 | 156,64 | 3.184 |
| 22 feb 2024 | 159,80 | 160,00 | 158,60 | 159,38 | 156,41 | 874 |
| 21 feb 2024 | 160,20 | 160,34 | 159,20 | 159,78 | 156,80 | 1.162 |
| 20 feb 2024 | 162,40 | 162,40 | 159,80 | 161,34 | 158,33 | 1.349 |
| 19 feb 2024 | 163,00 | 163,80 | 162,60 | 162,85 | 159,81 | 2.795 |
| 16 feb 2024 | 165,80 | 166,24 | 164,20 | 164,20 | 161,13 | 2.647 |
| 15 feb 2024 | 163,60 | 164,60 | 163,20 | 163,48 | 160,43 | 4.131 |
| 14 feb 2024 | 161,20 | 162,20 | 160,00 | 160,18 | 157,19 | 3.435 |
| 13 feb 2024 | 166,40 | 166,40 | 158,00 | 160,60 | 157,60 | 4.262 |
| 12 feb 2024 | 164,20 | 165,60 | 164,16 | 165,18 | 162,10 | 3.767 |
| 09 feb 2024 | 162,60 | 164,00 | 162,00 | 162,29 | 159,26 | 1.956 |
| 08 feb 2024 | 163,90 | 164,10 | 162,40 | 162,82 | 159,78 | 1.866 |
| 07 feb 2024 | 164,40 | 164,40 | 162,60 | 162,87 | 159,83 | 616 |
| 06 feb 2024 | 163,40 | 163,40 | 161,20 | 161,99 | 158,97 | 1.488 |
| 05 feb 2024 | 165,20 | 165,60 | 161,60 | 163,12 | 160,08 | 470 |
| 02 feb 2024 | 167,00 | 167,30 | 164,40 | 166,62 | 163,51 | 2.176 |
| 01 feb 2024 | 166,10 | 166,60 | 165,00 | 165,20 | 162,12 | 4.564 |
| 31 gen 2024 | 167,60 | 167,98 | 165,60 | 166,62 | 163,51 | 2.026 |
| 30 gen 2024 | 169,40 | 169,80 | 167,00 | 167,20 | 164,08 | 2.586 |
| 29 gen 2024 | 167,00 | 169,40 | 166,98 | 166,98 | 163,87 | 263 |
| 26 gen 2024 | 169,80 | 171,20 | 168,60 | 168,88 | 165,73 | 11.526 |
| 25 gen 2024 | 168,00 | 169,21 | 166,60 | 168,18 | 165,04 | 968 |
| 24 gen 2024 | 169,80 | 169,80 | 167,39 | 167,42 | 164,29 | 771 |
| 23 gen 2024 | 168,80 | 170,40 | 168,18 | 168,60 | 165,45 | 1.035 |
| 22 gen 2024 | 169,00 | 171,40 | 169,00 | 170,22 | 167,04 | 900 |
| 19 gen 2024 | 171,00 | 173,40 | 166,20 | 168,00 | 164,87 | 5.270 |
| 18 gen 2024 | 172,00 | 173,20 | 171,00 | 172,13 | 168,91 | 1.819 |
| 17 gen 2024 | 170,80 | 172,60 | 169,79 | 171,50 | 168,30 | 4.383 |
| 16 gen 2024 | 172,40 | 173,80 | 172,00 | 172,21 | 168,99 | 1.594 |
| 15 gen 2024 | 174,60 | 174,60 | 172,00 | 173,20 | 169,97 | 2.366 |
| 12 gen 2024 | 173,20 | 176,20 | 172,00 | 172,56 | 169,34 | 8.288 |
| 11 gen 2024 | 175,80 | 178,40 | 169,60 | 172,42 | 169,20 | 10.201 |
| 10 gen 2024 | 193,80 | 195,00 | 189,80 | 195,00 | 191,36 | 820 |
| 09 gen 2024 | 193,40 | 195,80 | 193,20 | 193,20 | 189,59 | 613 |
| 08 gen 2024 | 195,20 | 195,60 | 192,20 | 193,00 | 189,40 | 1.263 |
| 05 gen 2024 | 192,20 | 194,60 | 191,01 | 193,20 | 189,59 | 1.749 |
| 04 gen 2024 | 195,60 | 196,80 | 194,09 | 194,31 | 190,68 | 1.226 |
| 03 gen 2024 | 195,80 | 196,77 | 194,40 | 195,38 | 191,73 | 1.541 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 199,20 | 201,50 | 199,20 | 199,91 | 196,18 | 523 |
| 28 dic 2023 | 200,50 | 200,50 | 198,40 | 199,00 | 195,29 | 614 |
| 27 dic 2023 | 197,20 | 201,00 | 197,20 | 199,20 | 195,48 | 759 |
| 22 dic 2023 | 196,20 | 198,00 | 195,40 | 197,00 | 193,32 | 12.275 |
| 21 dic 2023 | 197,60 | 199,60 | 197,25 | 198,58 | 194,87 | 758 |
| 20 dic 2023 | 199,60 | 200,50 | 197,99 | 199,96 | 196,23 | 1.138 |
| 19 dic 2023 | 198,80 | 199,40 | 197,40 | 198,00 | 194,31 | 414 |
| 18 dic 2023 | 196,60 | 197,82 | 196,60 | 197,19 | 193,51 | 2.377 |
| 15 dic 2023 | 198,60 | 201,50 | 196,20 | 197,49 | 193,81 | 7.720 |
| 14 dic 2023 | 192,60 | 196,80 | 192,60 | 196,01 | 192,35 | 1.183 |
| 13 dic 2023 | 190,40 | 191,80 | 188,60 | 188,60 | 185,08 | 433 |
| 12 dic 2023 | 193,60 | 194,00 | 191,40 | 191,40 | 187,83 | 820 |
| *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.