Italia markets close in 1 hour 44 minutes
FTSE MIB
34.186,18 +246,43 (+0,73%) Dow Jones
38.205,24 +119,44 (+0,31%) Nasdaq
15.826,12 +214,36 (+1,37%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,07 +0,50 (+0,60%) Bitcoin EUR
59.834,14 +598,68 (+1,01%)
Mutares SE & Co. KGaA (0UTK.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:52PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 40,65 | 41,30 | 40,25 | 40,55 | 40,55 | 240 |
| 24 apr 2024 | 41,20 | 41,50 | 40,40 | 40,65 | 40,65 | 94 |
| 23 apr 2024 | 40,65 | 40,90 | 40,35 | 40,88 | 40,88 | 802 |
| 22 apr 2024 | 39,70 | 40,50 | 39,30 | 40,10 | 40,10 | 171 |
| 19 apr 2024 | 39,15 | 39,65 | 39,00 | 39,45 | 39,45 | 1.430 |
| 18 apr 2024 | 40,65 | 40,65 | 39,50 | 40,05 | 40,05 | 542 |
| 17 apr 2024 | 40,45 | 41,00 | 40,05 | 40,47 | 40,47 | 876 |
| 16 apr 2024 | 39,85 | 40,77 | 39,55 | 40,77 | 40,77 | 862 |
| 15 apr 2024 | 40,40 | 41,60 | 40,40 | 41,26 | 41,26 | 1.527 |
| 12 apr 2024 | 41,20 | 41,45 | 40,95 | 41,20 | 41,20 | 449 |
| 11 apr 2024 | 42,10 | 42,10 | 37,60 | 40,75 | 40,75 | 2.364 |
| 10 apr 2024 | 40,65 | 41,70 | 39,80 | 41,19 | 41,19 | 496 |
| 09 apr 2024 | 40,90 | 41,60 | 40,05 | 40,60 | 40,60 | 540 |
| 08 apr 2024 | 40,50 | 41,55 | 39,70 | 40,94 | 40,94 | 416 |
| 05 apr 2024 | 40,70 | 40,70 | 38,70 | 38,70 | 38,70 | 396 |
| 04 apr 2024 | 40,00 | 41,00 | 39,65 | 40,24 | 40,24 | 1.080 |
| 03 apr 2024 | 38,15 | 39,79 | 38,05 | 39,30 | 39,30 | 2.286 |
| 02 apr 2024 | 37,75 | 38,45 | 36,65 | 38,25 | 38,25 | 1.068 |
| 28 mar 2024 | 34,95 | 36,95 | 34,95 | 36,28 | 36,28 | 1.325 |
| 27 mar 2024 | 35,45 | 36,30 | 35,30 | 35,35 | 35,35 | 251 |
| 26 mar 2024 | 35,15 | 36,05 | 35,15 | 36,05 | 36,05 | 211 |
| 25 mar 2024 | 34,70 | 35,25 | 34,25 | 34,98 | 34,98 | 390 |
| 22 mar 2024 | 34,60 | 35,10 | 34,05 | 34,70 | 34,70 | 51 |
| 21 mar 2024 | 34,60 | 34,90 | 34,05 | 34,12 | 34,12 | 296 |
| 20 mar 2024 | 34,20 | 34,60 | 33,95 | 34,35 | 34,35 | 146 |
| 19 mar 2024 | 34,00 | 34,30 | 33,60 | 34,05 | 34,05 | 198 |
| 18 mar 2024 | 33,75 | 34,40 | 33,10 | 33,72 | 33,72 | 68 |
| 15 mar 2024 | 32,40 | 33,35 | 32,10 | 33,30 | 33,30 | 9.272 |
| 14 mar 2024 | 33,10 | 33,20 | 32,30 | 33,05 | 33,05 | 811 |
| 13 mar 2024 | 33,30 | 33,30 | 32,70 | 32,89 | 32,89 | 249 |
| 12 mar 2024 | 33,30 | 33,85 | 32,70 | 33,15 | 33,15 | 85 |
| 11 mar 2024 | 32,75 | 33,15 | 32,50 | 33,10 | 33,10 | 1.707 |
| 08 mar 2024 | 33,75 | 33,75 | 32,70 | 32,70 | 32,70 | 444 |
| 07 mar 2024 | 32,20 | 33,65 | 32,20 | 33,05 | 33,05 | 657 |
| 06 mar 2024 | 33,25 | 33,25 | 32,20 | 33,00 | 33,00 | 145 |
| 05 mar 2024 | 33,35 | 33,35 | 32,20 | 32,91 | 32,91 | 794 |
| 04 mar 2024 | 32,60 | 33,40 | 32,60 | 32,85 | 32,85 | 390 |
| 01 mar 2024 | 35,35 | 35,35 | 32,90 | 34,90 | 34,90 | 722 |
| 29 feb 2024 | 35,60 | 35,60 | 33,50 | 35,00 | 35,00 | 6.080 |
| 28 feb 2024 | 33,95 | 34,00 | 33,50 | 34,00 | 34,00 | 380 |
| 27 feb 2024 | 34,20 | 34,20 | 33,50 | 34,00 | 34,00 | 502 |
| 26 feb 2024 | 35,05 | 35,05 | 34,05 | 34,13 | 34,13 | 481 |
| 23 feb 2024 | 34,80 | 35,00 | 34,55 | 34,73 | 34,73 | 923 |
| 22 feb 2024 | 34,90 | 35,15 | 34,80 | 35,05 | 35,05 | 1.013 |
| 21 feb 2024 | 35,40 | 35,40 | 34,25 | 34,95 | 34,95 | 394 |
| 20 feb 2024 | 35,15 | 35,85 | 34,30 | 35,32 | 35,32 | 623 |
| 19 feb 2024 | 35,25 | 35,45 | 34,65 | 35,45 | 35,45 | 605 |
| 16 feb 2024 | 35,00 | 35,50 | 34,65 | 35,50 | 35,50 | 382 |
| 15 feb 2024 | 35,65 | 36,05 | 34,70 | 35,14 | 35,14 | 1.091 |
| 14 feb 2024 | 35,10 | 35,45 | 34,55 | 35,30 | 35,30 | 343 |
| 13 feb 2024 | 35,30 | 36,00 | 33,35 | 34,50 | 34,50 | 1.084 |
| 12 feb 2024 | 35,50 | 36,60 | 35,50 | 35,75 | 35,75 | 287 |
| 09 feb 2024 | 35,95 | 36,30 | 35,35 | 35,90 | 35,90 | 804 |
| 08 feb 2024 | 35,75 | 36,35 | 34,95 | 36,06 | 36,06 | 1.284 |
| 07 feb 2024 | 37,35 | 37,35 | 35,55 | 35,60 | 35,60 | 487 |
| 06 feb 2024 | 36,70 | 37,30 | 36,60 | 36,73 | 36,73 | 538 |
| 05 feb 2024 | 38,30 | 38,85 | 36,90 | 37,00 | 37,00 | 358 |
| 02 feb 2024 | 38,95 | 38,95 | 38,05 | 38,10 | 38,10 | 328 |
| 01 feb 2024 | 38,05 | 38,60 | 37,70 | 37,75 | 37,75 | 7.918 |
| 31 gen 2024 | 37,90 | 38,00 | 36,80 | 37,75 | 37,75 | 2.471 |
| 30 gen 2024 | 35,95 | 37,55 | 35,95 | 37,07 | 37,07 | 891 |
| 29 gen 2024 | 36,40 | 36,90 | 35,65 | 36,45 | 36,45 | 175 |
| 26 gen 2024 | 36,35 | 36,65 | 35,80 | 36,25 | 36,25 | 46.148 |
| 25 gen 2024 | 36,00 | 36,05 | 35,20 | 35,85 | 35,85 | 753 |
| 24 gen 2024 | 35,55 | 35,85 | 35,15 | 35,50 | 35,50 | 1.329 |
| 23 gen 2024 | 34,75 | 34,90 | 34,20 | 34,90 | 34,90 | 1.016 |
| 22 gen 2024 | 34,45 | 34,50 | 33,35 | 34,45 | 34,45 | 1.343 |
| 19 gen 2024 | 34,10 | 34,25 | 33,30 | 33,55 | 33,55 | 1.013 |
| 18 gen 2024 | 33,90 | 34,10 | 33,58 | 33,85 | 33,85 | 1.384 |
| 17 gen 2024 | 33,95 | 34,40 | 32,85 | 33,65 | 33,65 | 3.209 |
| 16 gen 2024 | 34,10 | 34,15 | 33,65 | 33,96 | 33,96 | 679 |
| 15 gen 2024 | 34,65 | 34,65 | 33,85 | 33,85 | 33,85 | 3.501 |
| 12 gen 2024 | 33,20 | 34,60 | 33,20 | 34,38 | 34,38 | 804 |
| 11 gen 2024 | 34,55 | 34,95 | 33,85 | 34,25 | 34,25 | 1.042 |
| 10 gen 2024 | 34,60 | 34,60 | 34,15 | 34,43 | 34,43 | 583 |
| 09 gen 2024 | 34,65 | 34,70 | 33,85 | 34,15 | 34,15 | 2.895 |
| 08 gen 2024 | 34,50 | 34,65 | 34,35 | 34,40 | 34,40 | 470 |
| 05 gen 2024 | 34,65 | 34,80 | 34,20 | 34,60 | 34,60 | 819 |
| 04 gen 2024 | 33,85 | 34,80 | 33,75 | 33,75 | 33,75 | 3.768 |
| 03 gen 2024 | 34,80 | 34,80 | 33,70 | 34,06 | 34,06 | 3.460 |
| 02 gen 2024 | 35,65 | 35,65 | 34,70 | 34,75 | 34,75 | 607 |
| 29 dic 2023 | 35,50 | 35,75 | 35,20 | 35,40 | 35,40 | 1.633 |
| 28 dic 2023 | 35,10 | 35,80 | 34,85 | 35,30 | 35,30 | 979 |
| 27 dic 2023 | 35,70 | 35,70 | 34,80 | 35,00 | 35,00 | 1.242 |
| 22 dic 2023 | 35,05 | 35,25 | 34,90 | 35,00 | 35,00 | 53.029 |
| 21 dic 2023 | 34,90 | 35,50 | 34,65 | 35,30 | 35,30 | 4.513 |
| 20 dic 2023 | 35,10 | 35,30 | 34,35 | 35,25 | 35,25 | 8.210 |
| 19 dic 2023 | 34,45 | 35,40 | 34,25 | 34,88 | 34,88 | 5.738 |
| 18 dic 2023 | 33,80 | 34,40 | 33,25 | 34,05 | 34,05 | 9.760 |
| 15 dic 2023 | 33,90 | 34,35 | 33,50 | 33,87 | 33,87 | 12.135 |
| 14 dic 2023 | 32,80 | 33,60 | 32,35 | 33,30 | 33,30 | 3.515 |
| 13 dic 2023 | 32,80 | 32,80 | 32,05 | 32,25 | 32,25 | 1.616 |
| 12 dic 2023 | 32,40 | 33,05 | 32,19 | 32,80 | 32,80 | 9.608 |
| 11 dic 2023 | 32,60 | 32,70 | 32,25 | 32,41 | 32,41 | 719 |
| 08 dic 2023 | 32,20 | 32,80 | 31,95 | 32,50 | 32,50 | 10.682 |
| 07 dic 2023 | 32,25 | 32,35 | 32,00 | 32,20 | 32,20 | 3.707 |
| 06 dic 2023 | 32,90 | 32,90 | 32,00 | 32,45 | 32,45 | 6.755 |
| 05 dic 2023 | 32,65 | 32,80 | 32,05 | 32,75 | 32,75 | 6.880 |
| 04 dic 2023 | 32,90 | 33,25 | 32,50 | 32,50 | 32,50 | 4.290 |
| 01 dic 2023 | 32,40 | 32,95 | 32,05 | 32,82 | 32,82 | 4.155 |
| *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.