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
59.040,21 -858,53 (-1,43%)
Construcciones y Auxiliar de Ferrocarriles, S.A. (0RKF.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:43PM 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 | 31,67 | 32,10 | 31,75 | 31,95 | 31,95 | 813 |
| 25 apr 2024 | 31,48 | 31,65 | 31,45 | 31,50 | 31,50 | 462 |
| 24 apr 2024 | 32,10 | 32,13 | 31,55 | 31,66 | 31,66 | 5.969 |
| 23 apr 2024 | 32,00 | 32,05 | 31,85 | 32,00 | 32,00 | 1.158 |
| 22 apr 2024 | 31,27 | 32,15 | 31,25 | 31,95 | 31,95 | 675 |
| 19 apr 2024 | 31,88 | 31,75 | 31,60 | 31,73 | 31,73 | 694 |
| 18 apr 2024 | 31,33 | 32,20 | 31,55 | 32,01 | 32,01 | 8.379 |
| 17 apr 2024 | 31,02 | 31,75 | 31,50 | 31,55 | 31,55 | 4.854 |
| 16 apr 2024 | 32,00 | 31,85 | 31,30 | 31,50 | 31,50 | 1.646 |
| 15 apr 2024 | 32,10 | 32,10 | 31,60 | 31,68 | 31,68 | 4.612 |
| 12 apr 2024 | 32,75 | 32,60 | 32,40 | 32,41 | 32,41 | 3.335 |
| 11 apr 2024 | 33,17 | 32,85 | 32,25 | 32,30 | 32,30 | 4.737 |
| 10 apr 2024 | 32,30 | 32,45 | 32,25 | 32,35 | 32,35 | 5.490 |
| 09 apr 2024 | 32,20 | 32,60 | 32,25 | 32,25 | 32,25 | 5.692 |
| 08 apr 2024 | 33,17 | 33,05 | 32,80 | 32,80 | 32,80 | 2.793 |
| 05 apr 2024 | 32,80 | 33,05 | 32,85 | 32,95 | 32,95 | 5.506 |
| 04 apr 2024 | 33,38 | 33,50 | 33,20 | 33,42 | 33,42 | 6.037 |
| 03 apr 2024 | 32,85 | 33,40 | 32,79 | 33,40 | 33,40 | 7.423 |
| 02 apr 2024 | 33,78 | 33,80 | 32,75 | 32,76 | 32,76 | 5.015 |
| 28 mar 2024 | 33,28 | 33,95 | 33,68 | 33,79 | 33,79 | 1.134 |
| 27 mar 2024 | 34,25 | 33,95 | 33,60 | 33,69 | 33,69 | 2.336 |
| 26 mar 2024 | 33,47 | 33,95 | 33,55 | 33,85 | 33,85 | 409 |
| 25 mar 2024 | 33,58 | 33,60 | 32,95 | 33,20 | 33,20 | 680 |
| 22 mar 2024 | 33,72 | 34,20 | 33,35 | 33,45 | 33,45 | 1.132 |
| 21 mar 2024 | 33,17 | 33,55 | 33,31 | 33,49 | 33,49 | 1.767 |
| 20 mar 2024 | 33,08 | 33,40 | 33,20 | 33,30 | 33,30 | 301 |
| 19 mar 2024 | 33,17 | 33,60 | 33,29 | 33,50 | 33,50 | 6.734 |
| 18 mar 2024 | 34,05 | 33,95 | 33,25 | 33,95 | 33,95 | 329 |
| 15 mar 2024 | 33,72 | 33,85 | 33,60 | 33,70 | 33,70 | 406 |
| 14 mar 2024 | 34,65 | 34,30 | 33,65 | 33,70 | 33,70 | 1.082 |
| 13 mar 2024 | 34,65 | 34,60 | 34,30 | 34,44 | 34,44 | 1.200 |
| 12 mar 2024 | 33,83 | 34,60 | 33,76 | 33,76 | 33,76 | 2.510 |
| 11 mar 2024 | 33,03 | 33,80 | 33,15 | 33,80 | 33,80 | 1.814 |
| 08 mar 2024 | 33,47 | 33,60 | 33,40 | 33,50 | 33,50 | 10 |
| 07 mar 2024 | 33,63 | 33,70 | 32,95 | 33,23 | 33,23 | 1.413 |
| 06 mar 2024 | 33,08 | 33,65 | 33,35 | 33,65 | 33,65 | 2.328 |
| 05 mar 2024 | 33,33 | 33,70 | 33,50 | 33,53 | 33,53 | 859 |
| 04 mar 2024 | 33,47 | 33,70 | 33,00 | 33,66 | 33,66 | 4.322 |
| 01 mar 2024 | 33,03 | 33,30 | 33,00 | 33,13 | 33,13 | 806 |
| 29 feb 2024 | 33,67 | 33,45 | 31,95 | 32,75 | 32,75 | 978 |
| 28 feb 2024 | 32,90 | 33,55 | 32,35 | 32,68 | 32,68 | 3.623 |
| 27 feb 2024 | 31,73 | 32,35 | 31,50 | 31,94 | 31,94 | 1.490 |
| 26 feb 2024 | 32,35 | 33,00 | 31,75 | 32,00 | 32,00 | 2.128 |
| 23 feb 2024 | 32,80 | 32,85 | 32,24 | 32,26 | 32,26 | 3.168 |
| 22 feb 2024 | 33,17 | 34,35 | 33,00 | 33,20 | 33,20 | 1.561 |
| 21 feb 2024 | 33,78 | 33,95 | 33,10 | 33,75 | 33,75 | 894 |
| 20 feb 2024 | 33,42 | 33,75 | 33,28 | 33,75 | 33,75 | 1.486 |
| 19 feb 2024 | 33,47 | 33,45 | 33,10 | 33,35 | 33,35 | 2.056 |
| 16 feb 2024 | 33,03 | 33,40 | 33,00 | 33,40 | 33,40 | 1.140 |
| 15 feb 2024 | 32,60 | 32,80 | 32,45 | 32,62 | 32,62 | 1.258 |
| 14 feb 2024 | 32,40 | 32,50 | 32,25 | 32,33 | 32,33 | 1.517 |
| 13 feb 2024 | 32,75 | 32,80 | 32,45 | 32,60 | 32,60 | 380 |
| 12 feb 2024 | 33,72 | 33,10 | 32,95 | 33,00 | 33,00 | 641 |
| 09 feb 2024 | 33,72 | 33,75 | 32,95 | 32,95 | 32,95 | 425 |
| 08 feb 2024 | 33,28 | 33,80 | 32,65 | 33,26 | 33,26 | 1.950 |
| 07 feb 2024 | 33,78 | 33,75 | 33,05 | 33,15 | 33,15 | 1.234 |
| 06 feb 2024 | 33,03 | 33,65 | 33,25 | 33,65 | 33,65 | 815 |
| 05 feb 2024 | 33,63 | 34,05 | 33,00 | 33,00 | 33,00 | 1.457 |
| 02 feb 2024 | 33,03 | 33,45 | 32,45 | 33,35 | 33,35 | 1.413 |
| 01 feb 2024 | 32,90 | 33,10 | 32,80 | 32,95 | 32,95 | 789 |
| 31 gen 2024 | 33,38 | 33,65 | 33,30 | 33,30 | 33,30 | 378 |
| 30 gen 2024 | 32,90 | 33,40 | 32,90 | 33,00 | 33,00 | 1.427 |
| 29 gen 2024 | 33,28 | 33,25 | 32,95 | 32,95 | 32,95 | 1.107 |
| 26 gen 2024 | 33,03 | 33,30 | 33,05 | 33,20 | 33,20 | 1.063 |
| 25 gen 2024 | 32,65 | 33,10 | 32,85 | 33,05 | 33,05 | 1.632 |
| 24 gen 2024 | 32,45 | 32,75 | 32,35 | 32,35 | 32,35 | 1.583 |
| 23 gen 2024 | 31,48 | 32,20 | 31,70 | 31,75 | 31,75 | 1.838 |
| 22 gen 2024 | 31,17 | 31,70 | 31,20 | 31,70 | 31,70 | 709 |
| 19 gen 2024 | 31,77 | 31,85 | 31,10 | 31,52 | 31,52 | 751 |
| 18 gen 2024 | 31,48 | 32,60 | 31,70 | 31,85 | 31,85 | 1.155 |
| 17 gen 2024 | 32,20 | 32,15 | 31,85 | 32,15 | 32,15 | 2.216 |
| 16 gen 2024 | 32,50 | 32,50 | 32,20 | 32,30 | 32,30 | 1.364 |
| 15 gen 2024 | 32,60 | 33,20 | 32,80 | 32,95 | 32,95 | 1.415 |
| 12 gen 2024 | 32,45 | 33,15 | 32,55 | 33,05 | 33,05 | 601 |
| 11 gen 2024 | 32,45 | 32,70 | 32,35 | 32,66 | 32,66 | 664 |
| 10 gen 2024 | 32,65 | 32,80 | 32,45 | 32,48 | 32,48 | 2.458 |
| 09 gen 2024 | 31,83 | 32,60 | 32,45 | 32,60 | 32,60 | 983 |
| 08 gen 2024 | 32,75 | 32,55 | 32,00 | 32,20 | 32,20 | 1.700 |
| 05 gen 2024 | 32,45 | 32,45 | 32,00 | 32,25 | 32,25 | 1.348 |
| 04 gen 2024 | 32,25 | 32,45 | 32,16 | 32,18 | 32,18 | 2.811 |
| 03 gen 2024 | 33,03 | 32,95 | 32,00 | 32,29 | 32,29 | 4.174 |
| 02 gen 2024 | 32,30 | 32,95 | 32,50 | 32,67 | 32,67 | 2.152 |
| 29 dic 2023 | 32,25 | 32,60 | 32,25 | 32,60 | 32,60 | 2.135 |
| 28 dic 2023 | 32,25 | 32,30 | 31,85 | 32,25 | 32,25 | 2.301 |
| 27 dic 2023 | 31,83 | 32,35 | 31,90 | 32,35 | 32,35 | 3.056 |
| 22 dic 2023 | 31,77 | 32,00 | 31,57 | 32,00 | 32,00 | 1.258 |
| 21 dic 2023 | 32,40 | 32,40 | 31,85 | 31,94 | 31,94 | 3.592 |
| 20 dic 2023 | 32,55 | 32,75 | 32,40 | 32,40 | 32,40 | 5.434 |
| 19 dic 2023 | 31,77 | 32,60 | 31,90 | 32,46 | 32,46 | 4.148 |
| 18 dic 2023 | 32,50 | 32,40 | 31,90 | 32,04 | 32,04 | 3.412 |
| 15 dic 2023 | 31,77 | 32,40 | 31,80 | 31,97 | 31,97 | 1.702 |
| 14 dic 2023 | 30,75 | 31,75 | 31,35 | 31,65 | 31,65 | 1.551 |
| 13 dic 2023 | 30,95 | 31,25 | 30,90 | 30,90 | 30,90 | 1.860 |
| 12 dic 2023 | 31,48 | 31,50 | 30,85 | 31,07 | 31,07 | 3.426 |
| 11 dic 2023 | 31,67 | 32,00 | 31,05 | 31,49 | 31,49 | 3.090 |
| 08 dic 2023 | 31,83 | 32,25 | 32,00 | 32,02 | 32,02 | 2.564 |
| 07 dic 2023 | 30,95 | 32,20 | 31,36 | 31,44 | 31,44 | 2.773 |
| 06 dic 2023 | 31,02 | 31,35 | 30,85 | 31,29 | 31,29 | 1.789 |
| 05 dic 2023 | 31,27 | 31,50 | 31,20 | 31,20 | 31,20 | 4.785 |
| 04 dic 2023 | 31,63 | 31,90 | 31,25 | 31,49 | 31,49 | 1.720 |
| *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.