Italia markets closed
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0625 -0,0001 (-0,01%) Bitcoin EUR
59.118,59 -631,82 (-1,06%) CMC Crypto 200
885,54 0,00 (0,00%)
Munters Group AB (publ) (0RPO.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:52PM BST
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 apr 2024 | 179,35 | 180,60 | 177,10 | 179,50 | 179,50 | 77.871 |
| 12 apr 2024 | 186,65 | 187,80 | 177,49 | 177,49 | 177,49 | 169.901 |
| 11 apr 2024 | 182,65 | 185,90 | 179,40 | 182,72 | 182,72 | 65.952 |
| 10 apr 2024 | 182,45 | 183,90 | 179,20 | 182,67 | 182,67 | 15.158 |
| 09 apr 2024 | 186,25 | 187,00 | 180,90 | 186,61 | 186,61 | 339.051 |
| 08 apr 2024 | 184,40 | 186,70 | 184,30 | 185,60 | 185,60 | 727.794 |
| 05 apr 2024 | 179,25 | 185,70 | 180,70 | 184,48 | 184,48 | 20.000 |
| 04 apr 2024 | 183,45 | 184,20 | 183,50 | 183,50 | 183,50 | 6.804 |
| 03 apr 2024 | 181,40 | 184,70 | 179,00 | 179,82 | 179,82 | 13.296 |
| 02 apr 2024 | 183,65 | 189,40 | 181,70 | 185,58 | 185,58 | 131.301 |
| 28 mar 2024 | 192,10 | 192,10 | 190,96 | 191,00 | 191,00 | 1.678 |
| 27 mar 2024 | 197,50 | 198,80 | 189,30 | 192,33 | 192,33 | 10.580 |
| 26 mar 2024 | 200,60 | 199,50 | 191,50 | 197,12 | 197,12 | 699.721 |
| 25 mar 2024 | 195,55 | 201,00 | 196,10 | 198,39 | 198,39 | 39.489 |
| 22 mar 2024 | 193,50 | 196,52 | 194,99 | 195,04 | 195,04 | 36.713 |
| 21 mar 2024 | 198,05 | 199,90 | 195,00 | 195,02 | 195,02 | 22.470 |
| 20 mar 2024 | 195,60 | 196,38 | 194,30 | 195,22 | 195,22 | 4.849 |
| 19 mar 2024 | 193,20 | 196,20 | 193,30 | 194,58 | 194,58 | 6.736 |
| 18 mar 2024 | 194,55 | 195,20 | 193,50 | 194,38 | 194,38 | 83.042 |
| 15 mar 2024 | 190,65 | 193,50 | 190,20 | 193,49 | 193,49 | 3.980 |
| 14 mar 2024 | 191,65 | 191,00 | 187,00 | 189,98 | 189,98 | 3.653 |
| 13 mar 2024 | 187,65 | 191,90 | 186,90 | 188,88 | 188,88 | 8.233 |
| 12 mar 2024 | 186,55 | 187,10 | 181,90 | 186,81 | 186,81 | 1.711 |
| 11 mar 2024 | 187,55 | 188,27 | 186,21 | 186,38 | 186,38 | 2.276 |
| 08 mar 2024 | 191,75 | 191,50 | 188,60 | 189,76 | 189,76 | 4.076 |
| 07 mar 2024 | 184,60 | 192,00 | 184,80 | 191,32 | 191,32 | 5.102 |
| 06 mar 2024 | 183,35 | 185,99 | 180,80 | 183,31 | 183,31 | 249.797 |
| 05 mar 2024 | 186,05 | 187,80 | 183,76 | 184,67 | 184,67 | 2.850 |
| 04 mar 2024 | 188,70 | 188,70 | 184,90 | 185,46 | 185,46 | 409.862 |
| 01 mar 2024 | 191,75 | 193,40 | 187,90 | 188,32 | 188,32 | 78.837 |
| 29 feb 2024 | 184,40 | 189,60 | 184,00 | 184,10 | 184,10 | 15.367 |
| 28 feb 2024 | 178,35 | 187,10 | 178,10 | 182,02 | 182,02 | 29.970 |
| 27 feb 2024 | 178,45 | 182,50 | 175,65 | 175,90 | 175,90 | 270.732 |
| 26 feb 2024 | 175,15 | 179,90 | 175,20 | 178,11 | 178,11 | 274.812 |
| 23 feb 2024 | 170,85 | 175,54 | 168,80 | 175,32 | 175,32 | 7.464 |
| 22 feb 2024 | 168,70 | 172,40 | 169,30 | 170,12 | 170,12 | 8.849 |
| 21 feb 2024 | 166,75 | 166,90 | 163,40 | 164,67 | 164,67 | 6.311 |
| 20 feb 2024 | 166,15 | 166,50 | 165,00 | 165,92 | 165,92 | 8.254 |
| 19 feb 2024 | 163,35 | 165,99 | 162,60 | 164,43 | 164,43 | 1.448 |
| 16 feb 2024 | 163,35 | 167,00 | 163,20 | 164,88 | 164,88 | 8.368 |
| 15 feb 2024 | 161,00 | 162,21 | 159,80 | 161,90 | 161,90 | 4.291 |
| 14 feb 2024 | 162,75 | 163,20 | 157,70 | 160,32 | 160,32 | 5.399 |
| 13 feb 2024 | 165,30 | 165,40 | 162,89 | 164,96 | 164,96 | 266.446 |
| 12 feb 2024 | 162,35 | 165,20 | 162,50 | 163,96 | 163,96 | 2.854 |
| 09 feb 2024 | 158,05 | 161,69 | 158,00 | 160,27 | 160,27 | 17.844 |
| 08 feb 2024 | 152,60 | 158,60 | 152,72 | 152,72 | 152,72 | 5.152 |
| 07 feb 2024 | 151,45 | 153,60 | 151,72 | 152,69 | 152,69 | 2.739 |
| 06 feb 2024 | 154,15 | 154,00 | 149,60 | 151,32 | 151,32 | 8.085 |
| 05 feb 2024 | 151,45 | 153,80 | 151,30 | 153,80 | 153,80 | 2.523 |
| 02 feb 2024 | 158,95 | 160,60 | 152,80 | 152,80 | 152,80 | 2.025 |
| 01 feb 2024 | 167,65 | 165,10 | 153,70 | 158,23 | 158,23 | 4.684 |
| 31 gen 2024 | 168,40 | 169,60 | 166,01 | 166,48 | 166,48 | 3.071 |
| 30 gen 2024 | 165,30 | 169,20 | 166,12 | 166,12 | 166,12 | 763 |
| 29 gen 2024 | 161,40 | 164,82 | 161,20 | 164,82 | 164,82 | 3.041 |
| 26 gen 2024 | 164,20 | 164,30 | 160,49 | 162,04 | 162,04 | 338.337 |
| 25 gen 2024 | 162,75 | 164,32 | 163,50 | 164,32 | 164,32 | 2.546 |
| 24 gen 2024 | 156,30 | 164,60 | 158,30 | 161,63 | 161,63 | 5.759 |
| 23 gen 2024 | 157,90 | 155,80 | 153,90 | 154,15 | 154,15 | 7.657 |
| 22 gen 2024 | 156,00 | 157,40 | 144,90 | 156,88 | 156,88 | 217.973 |
| 19 gen 2024 | 157,90 | 159,00 | 155,10 | 155,80 | 155,80 | 5.280 |
| 18 gen 2024 | 156,60 | 158,50 | 156,00 | 157,49 | 157,49 | 16.735 |
| 17 gen 2024 | 154,25 | 156,11 | 152,40 | 153,02 | 153,02 | 5.049 |
| 16 gen 2024 | 153,70 | 156,00 | 152,20 | 155,15 | 155,15 | 822.016 |
| 15 gen 2024 | 156,20 | 154,90 | 153,20 | 153,80 | 153,80 | 7.812 |
| 12 gen 2024 | 154,75 | 157,40 | 154,70 | 156,79 | 156,79 | 25.822 |
| 11 gen 2024 | 161,40 | 160,60 | 152,79 | 158,50 | 158,50 | 20.053 |
| 10 gen 2024 | 158,85 | 161,10 | 158,20 | 160,67 | 160,67 | 4.888 |
| 09 gen 2024 | 161,30 | 162,50 | 157,80 | 159,59 | 159,59 | 53.075 |
| 08 gen 2024 | 157,00 | 157,90 | 156,10 | 157,60 | 157,60 | 11.233 |
| 05 gen 2024 | 158,05 | 159,30 | 157,61 | 158,47 | 158,47 | 3.558 |
| 04 gen 2024 | 155,45 | 159,70 | 154,10 | 155,71 | 155,71 | 14.161 |
| 03 gen 2024 | 159,65 | 158,56 | 155,30 | 157,32 | 157,32 | 12.646 |
| 02 gen 2024 | 163,55 | 165,10 | 159,40 | 160,40 | 160,40 | 4.988 |
| 29 dic 2023 | 160,90 | 164,40 | 160,40 | 163,50 | 163,50 | 9.725 |
| 28 dic 2023 | 153,30 | 160,60 | 154,40 | 160,53 | 160,53 | 19.234 |
| 27 dic 2023 | 151,85 | 153,40 | 151,90 | 152,91 | 152,91 | 3.763 |
| 22 dic 2023 | 152,20 | 152,21 | 150,70 | 151,32 | 151,32 | 3.784 |
| 21 dic 2023 | 152,40 | 153,10 | 150,40 | 153,10 | 153,10 | 14.856 |
| 20 dic 2023 | 152,70 | 153,70 | 150,70 | 153,60 | 153,60 | 38.372 |
| 19 dic 2023 | 150,65 | 152,70 | 150,30 | 152,34 | 152,34 | 11.498 |
| 18 dic 2023 | 149,30 | 152,00 | 149,90 | 150,24 | 150,24 | 461.726 |
| 15 dic 2023 | 145,30 | 151,80 | 145,30 | 148,18 | 148,18 | 30.856 |
| 14 dic 2023 | 140,80 | 146,10 | 140,00 | 145,18 | 145,18 | 24.566 |
| 13 dic 2023 | 141,70 | 143,00 | 139,40 | 139,40 | 139,40 | 12.901 |
| 12 dic 2023 | 142,25 | 142,10 | 138,70 | 139,20 | 139,20 | 15.802 |
| 11 dic 2023 | 138,95 | 141,99 | 140,20 | 141,11 | 141,11 | 9.988 |
| 08 dic 2023 | 137,50 | 139,80 | 137,60 | 139,71 | 139,71 | 35.534 |
| 07 dic 2023 | 140,20 | 140,50 | 137,40 | 138,33 | 138,33 | 13.950 |
| 06 dic 2023 | 141,70 | 141,90 | 139,90 | 140,51 | 140,51 | 35.718 |
| 05 dic 2023 | 141,00 | 141,80 | 139,80 | 140,68 | 140,68 | 7.474 |
| 04 dic 2023 | 147,75 | 146,80 | 140,90 | 143,51 | 143,51 | 13.899 |
| 01 dic 2023 | 145,70 | 147,90 | 144,70 | 147,03 | 147,03 | 21.897 |
| 30 nov 2023 | 144,40 | 146,61 | 144,30 | 145,41 | 145,41 | 51.075 |
| 29 nov 2023 | 142,85 | 144,50 | 141,10 | 143,06 | 143,06 | 117.404 |
| 28 nov 2023 | 143,35 | 144,10 | 140,40 | 141,91 | 141,91 | 25.059 |
| 27 nov 2023 | 143,75 | 146,60 | 142,50 | 144,77 | 144,77 | 130.154 |
| 24 nov 2023 | 143,75 | 143,99 | 141,90 | 143,10 | 143,10 | 13.099 |
| 23 nov 2023 | 144,00 | 145,00 | 142,50 | 143,69 | 143,69 | 5.788 |
| 22 nov 2023 | 141,70 | 145,50 | 140,60 | 143,40 | 143,40 | 11.214 |
| 21 nov 2023 | 144,40 | 144,40 | 140,70 | 140,93 | 140,93 | 10.116 |
| *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.