Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.896,02 -1.290,23 (-2,14%)
Hapag-Lloyd Aktiengesellschaft (0RCG.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 169,50 | 172,80 | 161,70 | 168,39 | 168,39 | 1.762 |
| 25 apr 2024 | 175,35 | 179,90 | 168,20 | 174,47 | 174,47 | 1.254 |
| 24 apr 2024 | 168,90 | 179,00 | 166,90 | 169,41 | 169,41 | 7.417 |
| 23 apr 2024 | 157,30 | 170,00 | 156,20 | 166,70 | 166,70 | 2.113 |
| 22 apr 2024 | 152,30 | 158,10 | 149,30 | 154,90 | 154,90 | 915 |
| 19 apr 2024 | 143,25 | 150,70 | 142,40 | 146,20 | 146,20 | 223 |
| 18 apr 2024 | 146,85 | 146,90 | 143,30 | 145,00 | 145,00 | 1.923 |
| 17 apr 2024 | 147,55 | 150,20 | 145,70 | 148,00 | 148,00 | 2.308 |
| 16 apr 2024 | 147,25 | 148,80 | 143,80 | 145,63 | 145,63 | 935 |
| 15 apr 2024 | 148,10 | 152,00 | 146,80 | 148,86 | 148,86 | 2.909 |
| 12 apr 2024 | 149,40 | 152,00 | 147,30 | 151,07 | 151,07 | 10.197 |
| 11 apr 2024 | 148,70 | 151,10 | 145,00 | 146,99 | 146,99 | 10.021 |
| 10 apr 2024 | 146,75 | 149,70 | 140,10 | 146,34 | 146,34 | 2.857 |
| 09 apr 2024 | 140,90 | 147,60 | 139,50 | 144,46 | 144,46 | 4.600 |
| 08 apr 2024 | 140,50 | 143,70 | 139,80 | 141,40 | 141,40 | 1.934 |
| 05 apr 2024 | 141,30 | 143,40 | 136,20 | 138,73 | 138,73 | 537 |
| 04 apr 2024 | 138,95 | 143,19 | 137,30 | 141,50 | 141,50 | 964 |
| 03 apr 2024 | 138,75 | 141,90 | 133,10 | 138,99 | 138,99 | 4.407 |
| 02 apr 2024 | 145,80 | 147,50 | 138,78 | 141,88 | 141,88 | 5.478 |
| 28 mar 2024 | 136,40 | 140,00 | 134,70 | 137,00 | 137,00 | 2.138 |
| 27 mar 2024 | 128,80 | 137,40 | 128,40 | 133,00 | 133,00 | 3.491 |
| 26 mar 2024 | 123,15 | 128,70 | 122,00 | 124,33 | 124,33 | 2.544 |
| 25 mar 2024 | 123,45 | 125,80 | 118,80 | 123,12 | 123,12 | 1.552 |
| 22 mar 2024 | 123,65 | 126,30 | 122,90 | 125,00 | 125,00 | 161 |
| 21 mar 2024 | 122,95 | 126,90 | 122,30 | 125,13 | 125,13 | 1.591 |
| 20 mar 2024 | 121,80 | 123,40 | 118,80 | 120,30 | 120,30 | 776 |
| 19 mar 2024 | 123,55 | 124,80 | 119,40 | 120,70 | 120,70 | 1.467 |
| 18 mar 2024 | 122,45 | 125,00 | 120,10 | 124,19 | 124,19 | 870 |
| 15 mar 2024 | 116,00 | 126,50 | 112,90 | 124,99 | 124,99 | 6.682 |
| 14 mar 2024 | 132,50 | 140,00 | 112,90 | 124,11 | 124,11 | 8.246 |
| 13 mar 2024 | 135,25 | 138,40 | 132,80 | 134,71 | 134,71 | 2.491 |
| 12 mar 2024 | 132,60 | 136,00 | 132,30 | 135,10 | 135,10 | 850 |
| 11 mar 2024 | 132,80 | 134,70 | 131,30 | 132,45 | 132,45 | 474 |
| 08 mar 2024 | 134,95 | 136,40 | 132,60 | 133,00 | 133,00 | 182 |
| 07 mar 2024 | 131,25 | 137,10 | 130,90 | 135,36 | 135,36 | 3.024 |
| 06 mar 2024 | 133,10 | 135,30 | 130,80 | 131,74 | 131,74 | 3.034 |
| 05 mar 2024 | 132,40 | 135,10 | 130,80 | 132,50 | 132,50 | 879 |
| 04 mar 2024 | 133,40 | 134,50 | 129,60 | 132,67 | 132,67 | 1.826 |
| 01 mar 2024 | 132,90 | 134,40 | 130,00 | 133,00 | 133,00 | 3.883 |
| 29 feb 2024 | 132,90 | 136,60 | 131,50 | 132,80 | 132,80 | 7.419 |
| 28 feb 2024 | 130,65 | 134,00 | 130,90 | 133,02 | 133,02 | 2.198 |
| 27 feb 2024 | 133,30 | 134,40 | 129,20 | 131,03 | 131,03 | 1.887 |
| 26 feb 2024 | 133,80 | 136,50 | 132,50 | 133,28 | 133,28 | 1.461 |
| 23 feb 2024 | 136,20 | 136,90 | 132,50 | 134,43 | 134,43 | 3.213 |
| 22 feb 2024 | 135,05 | 137,70 | 134,30 | 136,28 | 136,28 | 4.716 |
| 21 feb 2024 | 133,10 | 135,60 | 131,30 | 133,50 | 133,50 | 2.112 |
| 20 feb 2024 | 134,55 | 138,70 | 131,00 | 136,81 | 136,81 | 8.846 |
| 19 feb 2024 | 129,50 | 136,30 | 128,00 | 131,40 | 131,40 | 1.265 |
| 16 feb 2024 | 130,75 | 131,80 | 127,90 | 128,88 | 128,88 | 4.518 |
| 15 feb 2024 | 132,10 | 134,20 | 130,40 | 131,78 | 131,78 | 1.032 |
| 14 feb 2024 | 132,90 | 135,20 | 129,40 | 130,11 | 130,11 | 871 |
| 13 feb 2024 | 135,55 | 138,10 | 129,10 | 132,90 | 132,90 | 1.723 |
| 12 feb 2024 | 128,70 | 133,50 | 127,50 | 130,30 | 130,30 | 1.499 |
| 09 feb 2024 | 128,70 | 131,30 | 125,10 | 127,77 | 127,77 | 5.268 |
| 08 feb 2024 | 136,00 | 142,70 | 123,20 | 128,71 | 128,71 | 10.750 |
| 07 feb 2024 | 144,50 | 145,60 | 140,10 | 140,98 | 140,98 | 234 |
| 06 feb 2024 | 141,70 | 144,71 | 139,80 | 144,71 | 144,71 | 1.670 |
| 05 feb 2024 | 134,25 | 143,40 | 133,70 | 141,67 | 141,67 | 3.655 |
| 02 feb 2024 | 136,30 | 139,40 | 132,20 | 135,40 | 135,40 | 1.470 |
| 01 feb 2024 | 139,55 | 141,00 | 138,20 | 139,78 | 139,78 | 487 |
| 31 gen 2024 | 139,75 | 143,50 | 137,40 | 141,68 | 141,68 | 4.673 |
| 30 gen 2024 | 151,45 | 152,60 | 136,50 | 141,52 | 141,52 | 13.808 |
| 29 gen 2024 | 151,75 | 155,60 | 150,30 | 154,79 | 154,79 | 1.689 |
| 26 gen 2024 | 153,40 | 156,00 | 151,50 | 153,10 | 153,10 | 5.249 |
| 25 gen 2024 | 154,85 | 157,40 | 154,60 | 154,78 | 154,78 | 4.860 |
| 24 gen 2024 | 155,35 | 156,00 | 152,50 | 154,39 | 154,39 | 2.009 |
| 23 gen 2024 | 156,10 | 157,20 | 151,20 | 154,72 | 154,72 | 1.769 |
| 22 gen 2024 | 153,90 | 156,40 | 150,90 | 154,78 | 154,78 | 2.801 |
| 19 gen 2024 | 154,45 | 156,00 | 150,40 | 152,57 | 152,57 | 5.047 |
| 18 gen 2024 | 160,00 | 161,80 | 151,00 | 154,88 | 154,88 | 2.224 |
| 17 gen 2024 | 158,25 | 164,30 | 151,40 | 158,90 | 158,90 | 4.911 |
| 16 gen 2024 | 160,80 | 166,20 | 158,10 | 162,21 | 162,21 | 3.228 |
| 15 gen 2024 | 157,90 | 161,80 | 153,40 | 154,89 | 154,89 | 4.520 |
| 12 gen 2024 | 164,80 | 168,00 | 156,20 | 160,75 | 160,75 | 23.697 |
| 11 gen 2024 | 152,20 | 160,00 | 150,30 | 157,00 | 157,00 | 5.928 |
| 10 gen 2024 | 156,30 | 158,80 | 149,10 | 152,19 | 152,19 | 4.514 |
| 09 gen 2024 | 155,85 | 159,50 | 151,70 | 156,48 | 156,48 | 3.867 |
| 08 gen 2024 | 169,20 | 171,40 | 152,10 | 157,36 | 157,36 | 10.959 |
| 05 gen 2024 | 178,75 | 179,50 | 158,30 | 165,86 | 165,86 | 9.271 |
| 04 gen 2024 | 152,40 | 171,00 | 145,50 | 163,99 | 163,99 | 9.349 |
| 03 gen 2024 | 142,65 | 148,70 | 138,50 | 144,95 | 144,95 | 8.107 |
| 02 gen 2024 | 139,45 | 143,80 | 134,10 | 139,00 | 139,00 | 4.378 |
| 29 dic 2023 | 135,15 | 137,00 | 132,80 | 134,06 | 134,06 | 964 |
| 28 dic 2023 | 134,05 | 137,10 | 132,00 | 134,50 | 134,50 | 3.587 |
| 27 dic 2023 | 147,05 | 147,80 | 134,20 | 135,36 | 135,36 | 5.914 |
| 22 dic 2023 | 144,90 | 147,50 | 140,00 | 143,09 | 143,09 | 4.781 |
| 21 dic 2023 | 136,00 | 143,60 | 134,10 | 139,20 | 139,20 | 5.115 |
| 20 dic 2023 | 133,20 | 138,00 | 131,30 | 136,80 | 136,80 | 3.901 |
| 19 dic 2023 | 138,45 | 144,50 | 128,00 | 133,00 | 133,00 | 8.591 |
| 18 dic 2023 | 130,65 | 138,40 | 125,00 | 135,80 | 135,80 | 9.552 |
| 15 dic 2023 | 108,90 | 130,10 | 107,40 | 109,92 | 109,92 | 8.596 |
| 14 dic 2023 | 104,80 | 111,60 | 102,00 | 108,60 | 108,60 | 7.940 |
| 13 dic 2023 | 105,60 | 107,90 | 102,50 | 103,90 | 103,90 | 271 |
| 12 dic 2023 | 110,25 | 111,40 | 105,60 | 107,00 | 107,00 | 579 |
| 11 dic 2023 | 110,25 | 111,50 | 105,00 | 109,60 | 109,60 | 1.111 |
| 08 dic 2023 | 110,45 | 111,90 | 109,50 | 110,20 | 110,20 | 466 |
| 07 dic 2023 | 111,15 | 111,90 | 108,50 | 110,10 | 110,10 | 1.974 |
| 06 dic 2023 | 108,60 | 112,70 | 108,00 | 110,87 | 110,87 | 3.229 |
| 05 dic 2023 | 109,60 | 113,00 | 107,10 | 109,50 | 109,50 | 1.320 |
| 04 dic 2023 | 115,15 | 116,70 | 112,00 | 113,01 | 113,01 | 2.778 |
| *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.