Italia markets open in 7 hours 10 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0733 +0,0006 (+0,05%) Bitcoin EUR
55.114,79 +751,83 (+1,38%) CMC Crypto 200
1.275,65 +4,90 (+0,39%)
Kuehne + Nagel International AG (0QMW.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 06:28PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 246,25 | 246,50 | 243,50 | 245,00 | 245,00 | 35.912 |
| 01 mag 2024 | 243,70 | 243,70 | 243,70 | 243,70 | 243,70 | 129 |
| 30 apr 2024 | 246,55 | 248,40 | 243,70 | 246,35 | 246,35 | 9.719 |
| 29 apr 2024 | 244,20 | 244,60 | 242,70 | 244,30 | 244,30 | 1.339 |
| 26 apr 2024 | 240,40 | 246,20 | 236,60 | 243,22 | 243,22 | 17.719 |
| 25 apr 2024 | 241,30 | 241,50 | 237,60 | 238,75 | 238,75 | 64.061 |
| 24 apr 2024 | 244,10 | 246,00 | 240,65 | 241,79 | 241,79 | 51.429 |
| 23 apr 2024 | 252,00 | 254,00 | 240,30 | 244,73 | 244,73 | 116.780 |
| 22 apr 2024 | 252,70 | 254,60 | 250,50 | 252,23 | 252,23 | 63.248 |
| 19 apr 2024 | 249,20 | 251,20 | 248,60 | 249,87 | 249,87 | 22.441 |
| 18 apr 2024 | 252,00 | 252,00 | 248,70 | 249,75 | 249,75 | 47.959 |
| 17 apr 2024 | 249,70 | 252,80 | 249,60 | 251,33 | 251,33 | 36.001 |
| 16 apr 2024 | 250,65 | 251,00 | 247,80 | 249,55 | 249,55 | 44.117 |
| 15 apr 2024 | 254,55 | 257,60 | 253,70 | 255,86 | 255,86 | 29.948 |
| 12 apr 2024 | 254,45 | 255,50 | 252,40 | 253,65 | 253,65 | 20.942 |
| 11 apr 2024 | 252,40 | 256,50 | 251,80 | 252,87 | 252,87 | 9.051 |
| 10 apr 2024 | 255,75 | 256,10 | 250,20 | 253,28 | 253,28 | 8.295 |
| 09 apr 2024 | 255,85 | 257,29 | 253,80 | 255,11 | 255,11 | 8.245 |
| 08 apr 2024 | 257,20 | 258,70 | 255,70 | 256,72 | 256,72 | 10.564 |
| 05 apr 2024 | 256,10 | 256,90 | 253,90 | 256,40 | 256,40 | 42.529 |
| 04 apr 2024 | 258,75 | 260,50 | 256,30 | 258,70 | 258,70 | 16.340 |
| 03 apr 2024 | 249,20 | 258,10 | 249,10 | 254,86 | 254,86 | 26.923 |
| 02 apr 2024 | 253,20 | 255,00 | 248,60 | 250,40 | 250,40 | 67.491 |
| 28 mar 2024 | 250,85 | 253,80 | 248,40 | 251,00 | 251,00 | 31.434 |
| 27 mar 2024 | 248,80 | 250,20 | 245,50 | 249,21 | 249,21 | 99.987 |
| 26 mar 2024 | 244,20 | 249,40 | 244,00 | 248,52 | 248,52 | 36.246 |
| 25 mar 2024 | 243,85 | 245,40 | 241,60 | 244,05 | 244,05 | 45.749 |
| 22 mar 2024 | 242,45 | 245,64 | 242,30 | 243,90 | 243,90 | 40.969 |
| 21 mar 2024 | 242,65 | 246,30 | 239,30 | 244,44 | 244,44 | 63.785 |
| 20 mar 2024 | 237,70 | 240,30 | 236,40 | 238,90 | 238,90 | 122.137 |
| 19 mar 2024 | 238,55 | 240,40 | 236,00 | 236,38 | 236,38 | 85.902 |
| 18 mar 2024 | 241,40 | 243,30 | 238,30 | 238,90 | 238,90 | 109.362 |
| 15 mar 2024 | 240,70 | 241,50 | 238,10 | 241,40 | 241,40 | 52.861 |
| 14 mar 2024 | 244,90 | 246,60 | 239,60 | 239,60 | 239,60 | 78.571 |
| 13 mar 2024 | 247,75 | 249,30 | 244,45 | 244,46 | 244,46 | 320.376 |
| 12 mar 2024 | 246,75 | 249,50 | 244,00 | 246,98 | 246,98 | 7.881 |
| 11 mar 2024 | 245,50 | 248,40 | 243,91 | 245,40 | 245,40 | 105.051 |
| 08 mar 2024 | 248,70 | 250,30 | 244,70 | 246,34 | 246,34 | 42.118 |
| 07 mar 2024 | 248,00 | 250,20 | 247,50 | 249,02 | 249,02 | 93.305 |
| 06 mar 2024 | 246,15 | 249,00 | 244,50 | 247,23 | 247,23 | 20.067 |
| 05 mar 2024 | 250,15 | 250,90 | 245,96 | 250,01 | 250,01 | 54.062 |
| 04 mar 2024 | 251,75 | 257,30 | 246,60 | 250,85 | 250,85 | 44.752 |
| 01 mar 2024 | 268,70 | 287,36 | 252,70 | 254,85 | 254,85 | 268.055 |
| 29 feb 2024 | 294,85 | 299,00 | 291,30 | 293,65 | 293,65 | 138.768 |
| 28 feb 2024 | 287,15 | 294,61 | 287,00 | 294,44 | 294,44 | 34.663 |
| 27 feb 2024 | 290,65 | 292,41 | 288,40 | 289,75 | 289,75 | 60.059 |
| 26 feb 2024 | 287,55 | 291,40 | 286,20 | 291,18 | 291,18 | 28.570 |
| 23 feb 2024 | 288,00 | 288,50 | 286,60 | 287,84 | 287,84 | 21.310 |
| 22 feb 2024 | 290,75 | 292,20 | 287,50 | 288,30 | 288,30 | 3.572 |
| 21 feb 2024 | 285,40 | 288,70 | 283,10 | 284,70 | 284,70 | 68.256 |
| 20 feb 2024 | 285,60 | 286,80 | 282,80 | 284,80 | 284,80 | 6.901 |
| 19 feb 2024 | 280,50 | 284,93 | 279,20 | 280,57 | 280,57 | 13.738 |
| 16 feb 2024 | 284,50 | 286,50 | 280,40 | 281,84 | 281,84 | 12.321 |
| 15 feb 2024 | 286,15 | 287,40 | 284,60 | 285,33 | 285,33 | 5.325 |
| 14 feb 2024 | 280,40 | 285,50 | 279,80 | 282,30 | 282,30 | 17.323 |
| 13 feb 2024 | 282,85 | 284,70 | 277,00 | 278,94 | 278,94 | 46.393 |
| 12 feb 2024 | 285,70 | 287,40 | 281,94 | 285,90 | 285,90 | 11.445 |
| 09 feb 2024 | 283,25 | 287,30 | 282,70 | 285,15 | 285,15 | 111.959 |
| 08 feb 2024 | 282,55 | 286,10 | 279,20 | 284,00 | 284,00 | 18.487 |
| 07 feb 2024 | 289,10 | 290,10 | 283,00 | 283,71 | 283,71 | 11.491 |
| 06 feb 2024 | 292,20 | 292,60 | 287,90 | 290,74 | 290,74 | 12.505 |
| 05 feb 2024 | 285,90 | 290,11 | 285,70 | 290,10 | 290,10 | 28.882 |
| 02 feb 2024 | 289,40 | 290,40 | 283,40 | 285,80 | 285,80 | 25.537 |
| 01 feb 2024 | 289,60 | 294,20 | 289,20 | 291,56 | 291,56 | 55.934 |
| 31 gen 2024 | 296,00 | 297,00 | 293,73 | 294,14 | 294,14 | 35.734 |
| 30 gen 2024 | 293,20 | 295,90 | 293,10 | 294,00 | 294,00 | 51.862 |
| 29 gen 2024 | 291,75 | 293,70 | 289,60 | 292,74 | 292,74 | 29.314 |
| 26 gen 2024 | 289,10 | 292,10 | 287,50 | 290,59 | 290,59 | 38.083 |
| 25 gen 2024 | 285,60 | 290,40 | 285,70 | 290,07 | 290,07 | 9.693 |
| 24 gen 2024 | 284,40 | 290,40 | 282,00 | 285,79 | 285,79 | 20.881 |
| 23 gen 2024 | 293,60 | 293,50 | 287,00 | 288,70 | 288,70 | 43.759 |
| 22 gen 2024 | 289,80 | 294,60 | 285,30 | 293,51 | 293,51 | 42.925 |
| 19 gen 2024 | 292,90 | 293,60 | 286,99 | 289,55 | 289,55 | 38.291 |
| 18 gen 2024 | 297,60 | 299,30 | 291,80 | 293,50 | 293,50 | 8.924 |
| 17 gen 2024 | 294,15 | 298,00 | 293,10 | 296,74 | 296,74 | 78.999 |
| 16 gen 2024 | 294,35 | 296,04 | 293,80 | 295,37 | 295,37 | 56.258 |
| 15 gen 2024 | 298,15 | 300,00 | 295,80 | 295,80 | 295,80 | 15.348 |
| 12 gen 2024 | 301,40 | 301,90 | 293,90 | 300,14 | 300,14 | 30.069 |
| 11 gen 2024 | 294,25 | 297,00 | 290,10 | 295,38 | 295,38 | 43.149 |
| 10 gen 2024 | 290,55 | 294,90 | 289,20 | 291,00 | 291,00 | 11.780 |
| 09 gen 2024 | 292,20 | 294,70 | 290,80 | 293,10 | 293,10 | 5.692 |
| 08 gen 2024 | 298,65 | 299,90 | 289,00 | 294,76 | 294,76 | 38.229 |
| 05 gen 2024 | 298,35 | 301,60 | 296,50 | 298,65 | 298,65 | 61.372 |
| 04 gen 2024 | 294,15 | 301,30 | 292,00 | 299,38 | 299,38 | 58.523 |
| 03 gen 2024 | 289,80 | 294,70 | 289,80 | 293,18 | 293,18 | 81.056 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 289,90 | 291,00 | 285,90 | 288,91 | 288,91 | 3.839 |
| 28 dic 2023 | 289,30 | 291,10 | 287,45 | 289,80 | 289,80 | 14.166 |
| 27 dic 2023 | 295,15 | 298,40 | 289,90 | 290,18 | 290,18 | 13.650 |
| 22 dic 2023 | 289,70 | 296,70 | 288,50 | 295,23 | 295,23 | 19.370 |
| 21 dic 2023 | 288,50 | 292,20 | 287,80 | 290,15 | 290,15 | 7.487 |
| 20 dic 2023 | 284,00 | 290,54 | 282,10 | 290,54 | 290,54 | 38.698 |
| 19 dic 2023 | 290,55 | 291,30 | 286,00 | 287,30 | 287,30 | 25.169 |
| 18 dic 2023 | 289,50 | 293,80 | 288,20 | 291,19 | 291,19 | 23.463 |
| 15 dic 2023 | 283,25 | 292,80 | 281,00 | 287,99 | 287,99 | 64.296 |
| 14 dic 2023 | 281,80 | 289,40 | 276,90 | 286,14 | 286,14 | 97.546 |
| 13 dic 2023 | 275,55 | 291,48 | 274,00 | 275,63 | 275,63 | 78.984 |
| 12 dic 2023 | 270,25 | 276,00 | 266,10 | 275,90 | 275,90 | 64.919 |
| 11 dic 2023 | 261,70 | 267,85 | 259,70 | 267,73 | 267,73 | 76.282 |
| 08 dic 2023 | 260,70 | 263,40 | 258,50 | 262,00 | 262,00 | 11.436 |
| *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.