Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.981,60 +112,22 (+0,28%) Nasdaq
16.685,83 -12,49 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,04 +0,81 (+1,02%) Bitcoin EUR
61.604,46 +1.570,69 (+2,62%)
Stabilus SE (0QUL.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:18PM BST
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 mag 2024 | 54,25 | 55,00 | 54,20 | 54,50 | 54,50 | 25.183 |
| 15 mag 2024 | 54,45 | 55,10 | 54,10 | 54,62 | 54,62 | 7.617 |
| 14 mag 2024 | 55,45 | 56,20 | 54,40 | 54,40 | 54,40 | 30.844 |
| 13 mag 2024 | 56,90 | 57,25 | 55,60 | 55,80 | 55,80 | 15.564 |
| 10 mag 2024 | 60,00 | 60,00 | 56,30 | 58,70 | 58,70 | 2.335 |
| 09 mag 2024 | 60,90 | 60,60 | 60,30 | 60,30 | 60,30 | 741 |
| 08 mag 2024 | 60,00 | 61,25 | 60,20 | 61,20 | 61,20 | 75.316 |
| 07 mag 2024 | 60,20 | 61,00 | 59,90 | 60,90 | 60,90 | 110 |
| 03 mag 2024 | 59,45 | 60,36 | 59,60 | 60,30 | 60,30 | 52.280 |
| 02 mag 2024 | 58,35 | 59,50 | 58,38 | 59,04 | 59,04 | 19.413 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 59,25 | 58,90 | 58,20 | 58,20 | 58,20 | 405 |
| 29 apr 2024 | 58,95 | 60,00 | 59,15 | 59,80 | 59,80 | 7.165 |
| 26 apr 2024 | 57,70 | 59,00 | 58,05 | 58,20 | 58,20 | 108.200 |
| 25 apr 2024 | 57,30 | 58,00 | 57,17 | 57,65 | 57,65 | 99.625 |
| 24 apr 2024 | 56,10 | 57,60 | 56,40 | 57,60 | 57,60 | 27.874 |
| 23 apr 2024 | 55,35 | 56,00 | 55,10 | 55,63 | 55,63 | 16.772 |
| 22 apr 2024 | 55,45 | 55,80 | 54,60 | 55,70 | 55,70 | 79 |
| 19 apr 2024 | 56,00 | 55,70 | 54,80 | 55,40 | 55,40 | 1.021 |
| 18 apr 2024 | 55,25 | 56,10 | 54,80 | 55,99 | 55,99 | 2.537 |
| 17 apr 2024 | 55,65 | 56,00 | 54,70 | 55,29 | 55,29 | 4.099 |
| 16 apr 2024 | 56,70 | 56,15 | 55,30 | 56,15 | 56,15 | 2.949 |
| 15 apr 2024 | 56,80 | 57,10 | 56,00 | 56,50 | 56,50 | 28.116 |
| 12 apr 2024 | 57,50 | 58,10 | 56,99 | 56,99 | 56,99 | 13.612 |
| 11 apr 2024 | 57,30 | 57,80 | 57,30 | 57,59 | 57,59 | 5.963 |
| 10 apr 2024 | 58,35 | 58,55 | 57,15 | 57,64 | 57,64 | 6.999 |
| 09 apr 2024 | 58,55 | 59,00 | 58,30 | 58,52 | 58,52 | 22.521 |
| 08 apr 2024 | 58,75 | 59,20 | 58,90 | 58,96 | 58,96 | 1.326 |
| 05 apr 2024 | 58,55 | 59,30 | 57,60 | 58,77 | 58,77 | 32.139 |
| 04 apr 2024 | 58,05 | 59,10 | 58,10 | 58,98 | 58,98 | 8.080 |
| 03 apr 2024 | 58,65 | 58,40 | 57,70 | 58,25 | 58,25 | 1.777 |
| 02 apr 2024 | 58,75 | 59,31 | 57,70 | 59,31 | 59,31 | 5.904 |
| 28 mar 2024 | 59,92 | 59,80 | 59,00 | 59,80 | 59,80 | 3.963 |
| 27 mar 2024 | 59,53 | 60,05 | 59,60 | 59,75 | 59,75 | 75.014 |
| 26 mar 2024 | 59,67 | 60,10 | 59,78 | 59,78 | 59,78 | 41.070 |
| 25 mar 2024 | 59,67 | 59,92 | 59,05 | 59,70 | 59,70 | 13.980 |
| 22 mar 2024 | 59,78 | 60,10 | 59,25 | 59,82 | 59,82 | 66.713 |
| 21 mar 2024 | 59,28 | 60,05 | 59,00 | 59,95 | 59,95 | 3.754 |
| 20 mar 2024 | 59,47 | 59,85 | 59,25 | 59,45 | 59,45 | 508 |
| 19 mar 2024 | 59,53 | 59,90 | 58,90 | 59,44 | 59,44 | 734 |
| 18 mar 2024 | 59,88 | 60,30 | 59,65 | 59,79 | 59,79 | 10.987 |
| 15 mar 2024 | 59,42 | 60,10 | 59,86 | 60,03 | 60,03 | 60.481 |
| 14 mar 2024 | 60,25 | 60,50 | 59,75 | 60,21 | 60,21 | 19.333 |
| 13 mar 2024 | 60,95 | 60,45 | 60,30 | 60,42 | 60,42 | 1.040 |
| 12 mar 2024 | 59,53 | 60,64 | 59,83 | 60,30 | 60,30 | 28.553 |
| 11 mar 2024 | 60,65 | 60,25 | 59,20 | 60,25 | 60,25 | 4.667 |
| 08 mar 2024 | 60,60 | 61,05 | 60,35 | 60,73 | 60,73 | 7.709 |
| 07 mar 2024 | 60,60 | 61,05 | 60,10 | 61,00 | 61,00 | 5.127 |
| 06 mar 2024 | 60,35 | 60,70 | 59,75 | 60,40 | 60,40 | 53.116 |
| 05 mar 2024 | 61,03 | 60,90 | 60,35 | 60,63 | 60,63 | 3.841 |
| 04 mar 2024 | 61,17 | 61,00 | 60,30 | 60,50 | 60,50 | 654 |
| 01 mar 2024 | 61,03 | 62,60 | 61,05 | 61,40 | 61,40 | 50.930 |
| 29 feb 2024 | 62,05 | 62,40 | 60,65 | 61,00 | 61,00 | 3.551 |
| 28 feb 2024 | 62,40 | 62,10 | 61,32 | 62,10 | 62,10 | 132 |
| 27 feb 2024 | 62,25 | 62,45 | 61,85 | 62,20 | 62,20 | 12.637 |
| 26 feb 2024 | 61,78 | 62,25 | 61,75 | 62,03 | 62,03 | 669 |
| 23 feb 2024 | 61,67 | 61,90 | 61,70 | 61,80 | 61,80 | 2.083 |
| 22 feb 2024 | 62,05 | 62,80 | 61,55 | 61,55 | 61,55 | 222 |
| 21 feb 2024 | 62,45 | 62,10 | 61,10 | 61,10 | 61,10 | 795 |
| 20 feb 2024 | 62,25 | 62,70 | 61,95 | 62,41 | 62,41 | 18.484 |
| 19 feb 2024 | 62,70 | 62,55 | 61,70 | 62,40 | 62,40 | 2.280 |
| 16 feb 2024 | 62,20 | 62,75 | 62,35 | 62,54 | 62,54 | 5.313 |
| 15 feb 2024 | 61,78 | 62,35 | 61,65 | 62,08 | 62,08 | 6.936 |
| 14 feb 2024 | 61,58 | 62,00 | 61,54 | 61,65 | 61,65 | 7.089 |
| 13 feb 2024 | 63,08 | 62,75 | 60,60 | 60,98 | 60,98 | 7.098 |
| 12 feb 2024 | 63,13 | 64,90 | 62,95 | 63,43 | 63,43 | 12.615 |
| 09 feb 2024 | 62,20 | 63,16 | 61,96 | 62,86 | 62,86 | 18.551 |
| 08 feb 2024 | 64,55 | 63,35 | 61,60 | 62,11 | 62,11 | 5.676 |
| 08 feb 2024 | 1.75 Dividendo | |||||
| 07 feb 2024 | 66,75 | 66,40 | 64,35 | 64,97 | 63,22 | 4.071 |
| 06 feb 2024 | 66,15 | 66,80 | 65,65 | 66,56 | 64,77 | 899 |
| 05 feb 2024 | 66,75 | 66,10 | 65,15 | 66,06 | 64,28 | 9.946 |
| 02 feb 2024 | 65,43 | 67,05 | 65,65 | 66,33 | 64,55 | 6.983 |
| 01 feb 2024 | 65,28 | 66,20 | 64,70 | 65,46 | 63,70 | 210 |
| 31 gen 2024 | 64,95 | 65,50 | 64,40 | 65,35 | 63,59 | 1.009 |
| 30 gen 2024 | 62,40 | 65,50 | 62,55 | 63,43 | 61,72 | 15.170 |
| 29 gen 2024 | 63,33 | 63,70 | 58,40 | 60,05 | 58,43 | 8.989 |
| 26 gen 2024 | 63,83 | 64,50 | 63,85 | 63,95 | 62,23 | 27.263 |
| 25 gen 2024 | 65,82 | 66,05 | 63,38 | 65,00 | 63,25 | 26.676 |
| 24 gen 2024 | 65,53 | 65,90 | 64,98 | 65,25 | 63,50 | 23.725 |
| 23 gen 2024 | 65,38 | 65,75 | 65,20 | 65,35 | 63,59 | 16.515 |
| 22 gen 2024 | 64,05 | 65,30 | 64,10 | 64,94 | 63,19 | 13.016 |
| 19 gen 2024 | 63,42 | 64,10 | 63,15 | 63,51 | 61,80 | 1.634 |
| 18 gen 2024 | 62,85 | 64,20 | 63,20 | 63,70 | 61,98 | 2.285 |
| 17 gen 2024 | 64,30 | 64,21 | 62,80 | 63,60 | 61,89 | 10.371 |
| 16 gen 2024 | 63,83 | 65,05 | 64,00 | 64,76 | 63,02 | 18.233 |
| 15 gen 2024 | 62,80 | 64,40 | 63,20 | 63,80 | 62,08 | 14.959 |
| 12 gen 2024 | 61,63 | 63,25 | 62,15 | 62,55 | 60,87 | 2.857 |
| 11 gen 2024 | 62,00 | 62,35 | 61,45 | 62,35 | 60,67 | 4.907 |
| 10 gen 2024 | 62,65 | 62,35 | 61,60 | 62,03 | 60,36 | 2.785 |
| 09 gen 2024 | 62,10 | 63,05 | 62,35 | 62,80 | 61,11 | 2.484 |
| 08 gen 2024 | 61,78 | 62,05 | 60,49 | 61,80 | 60,14 | 20.092 |
| 05 gen 2024 | 62,45 | 62,30 | 60,60 | 60,93 | 59,29 | 4.600 |
| 04 gen 2024 | 62,35 | 62,85 | 62,20 | 62,48 | 60,79 | 18.608 |
| 03 gen 2024 | 62,10 | 62,65 | 61,60 | 62,02 | 60,35 | 22.123 |
| 02 gen 2024 | 61,67 | 62,10 | 61,30 | 61,63 | 59,97 | 1.564 |
| 29 dic 2023 | 62,85 | 64,35 | 61,70 | 61,85 | 60,18 | 8.649 |
| 28 dic 2023 | 62,35 | 63,00 | 62,15 | 62,51 | 60,82 | 32.782 |
| 27 dic 2023 | 62,85 | 62,95 | 62,50 | 62,74 | 61,05 | 6.834 |
| 22 dic 2023 | 62,25 | 63,15 | 61,85 | 62,65 | 60,96 | 9.239 |
| *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.