Italia markets open in 3 hours 28 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.299,71 +25,66 (+0,07%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.782,63 -2.185,48 (-3,90%) CMC Crypto 200
1.259,84 -79,22 (-5,92%)
Manchester United plc (0Z1Q.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:48PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 16,17 | 16,19 | 16,00 | 16,04 | 16,04 | 3.857 |
| 30 apr 2024 | 16,33 | 16,44 | 16,13 | 16,32 | 16,32 | 3.878 |
| 29 apr 2024 | 16,10 | 16,45 | 15,95 | 16,35 | 16,35 | 22.261 |
| 26 apr 2024 | 16,14 | 16,22 | 16,03 | 16,07 | 16,07 | 2.845 |
| 25 apr 2024 | 15,69 | 15,96 | 15,50 | 15,93 | 15,93 | 2.618 |
| 24 apr 2024 | 15,55 | 15,84 | 15,55 | 15,74 | 15,74 | 1.181 |
| 23 apr 2024 | 15,40 | 15,72 | 15,16 | 15,72 | 15,72 | 3.075 |
| 22 apr 2024 | 15,10 | 15,51 | 15,00 | 15,50 | 15,50 | 6.056 |
| 19 apr 2024 | 14,73 | 15,08 | 14,66 | 15,06 | 15,06 | 4.487 |
| 18 apr 2024 | 14,82 | 14,91 | 14,56 | 14,83 | 14,83 | 2.459 |
| 17 apr 2024 | 14,73 | 14,76 | 14,38 | 14,74 | 14,74 | 2.956 |
| 16 apr 2024 | 14,41 | 14,58 | 14,33 | 14,34 | 14,34 | 1.412 |
| 15 apr 2024 | 14,78 | 14,84 | 14,60 | 14,63 | 14,63 | 8.106 |
| 12 apr 2024 | 14,59 | 14,66 | 14,55 | 14,61 | 14,61 | 2.750 |
| 11 apr 2024 | 14,89 | 15,41 | 14,81 | 14,81 | 14,81 | 6.712 |
| 10 apr 2024 | 14,67 | 14,88 | 14,55 | 14,88 | 14,88 | 3.349 |
| 09 apr 2024 | 14,82 | 14,98 | 14,55 | 14,80 | 14,80 | 1.583 |
| 08 apr 2024 | 14,86 | 14,98 | 14,69 | 14,79 | 14,79 | 2.961 |
| 05 apr 2024 | 14,40 | 14,91 | 14,40 | 14,91 | 14,91 | 4.198 |
| 04 apr 2024 | 14,08 | 14,47 | 13,77 | 14,41 | 14,41 | 6.229 |
| 03 apr 2024 | 14,07 | 14,19 | 13,86 | 13,95 | 13,95 | 2.003 |
| 02 apr 2024 | 13,82 | 14,01 | 13,73 | 14,00 | 14,00 | 12.844 |
| 28 mar 2024 | 14,19 | 14,30 | 14,00 | 14,00 | 14,00 | 3.305 |
| 27 mar 2024 | 13,94 | 14,10 | 13,82 | 14,08 | 14,08 | 9.515 |
| 26 mar 2024 | 14,07 | 14,21 | 13,87 | 13,90 | 13,90 | 3.562 |
| 25 mar 2024 | 13,99 | 14,10 | 13,82 | 14,03 | 14,03 | 22.584 |
| 22 mar 2024 | 13,77 | 13,81 | 13,50 | 13,78 | 13,78 | 9.246 |
| 21 mar 2024 | 13,76 | 13,89 | 13,67 | 13,79 | 13,79 | 4.899 |
| 20 mar 2024 | 14,05 | 14,08 | 13,60 | 13,73 | 13,73 | 13.786 |
| 19 mar 2024 | 14,15 | 14,22 | 13,81 | 13,97 | 13,97 | 12.699 |
| 18 mar 2024 | 14,68 | 14,68 | 14,05 | 14,18 | 14,18 | 10.105 |
| 15 mar 2024 | 14,15 | 14,45 | 13,95 | 14,36 | 14,36 | 6.451 |
| 14 mar 2024 | 14,56 | 14,56 | 14,14 | 14,20 | 14,20 | 8.400 |
| 13 mar 2024 | 14,26 | 14,79 | 14,14 | 14,71 | 14,71 | 12.083 |
| 12 mar 2024 | 14,42 | 14,46 | 13,74 | 14,20 | 14,20 | 5.504 |
| 11 mar 2024 | 14,35 | 14,45 | 14,20 | 14,35 | 14,35 | 5.837 |
| 08 mar 2024 | 14,50 | 14,71 | 14,40 | 14,43 | 14,43 | 5.295 |
| 07 mar 2024 | 14,42 | 14,54 | 14,27 | 14,53 | 14,53 | 3.351 |
| 06 mar 2024 | 14,36 | 14,44 | 14,16 | 14,29 | 14,29 | 5.853 |
| 05 mar 2024 | 14,38 | 14,44 | 14,20 | 14,26 | 14,26 | 16.862 |
| 04 mar 2024 | 14,90 | 14,90 | 14,44 | 14,46 | 14,46 | 4.904 |
| 01 mar 2024 | 15,18 | 15,25 | 14,80 | 15,00 | 15,00 | 7.869 |
| 29 feb 2024 | 15,47 | 15,70 | 15,33 | 15,34 | 15,34 | 5.134 |
| 28 feb 2024 | 15,33 | 15,67 | 15,25 | 15,43 | 15,43 | 4.307 |
| 27 feb 2024 | 15,33 | 15,57 | 15,15 | 15,42 | 15,42 | 11.300 |
| 26 feb 2024 | 15,53 | 15,63 | 15,28 | 15,37 | 15,37 | 14.628 |
| 23 feb 2024 | 15,30 | 15,79 | 15,23 | 15,63 | 15,63 | 12.281 |
| 22 feb 2024 | 16,05 | 16,08 | 15,57 | 15,61 | 15,61 | 22.898 |
| 21 feb 2024 | 17,05 | 17,05 | 15,62 | 15,91 | 15,91 | 33.366 |
| 20 feb 2024 | 18,00 | 18,00 | 16,89 | 17,40 | 17,40 | 12.923 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 18,90 | 19,10 | 18,08 | 18,36 | 18,36 | 14.813 |
| 15 feb 2024 | 19,57 | 21,49 | 18,00 | 18,76 | 18,76 | 30.534 |
| 14 feb 2024 | 21,61 | 21,92 | 21,29 | 21,47 | 21,47 | 9.086 |
| 13 feb 2024 | 20,89 | 21,50 | 20,62 | 21,31 | 21,31 | 11.371 |
| 12 feb 2024 | 19,99 | 19,99 | 18,96 | 19,63 | 19,63 | 15.310 |
| 09 feb 2024 | 21,70 | 21,83 | 21,35 | 21,35 | 21,35 | 711.445 |
| 08 feb 2024 | 21,41 | 21,99 | 21,40 | 21,80 | 21,80 | 10.404 |
| 07 feb 2024 | 20,51 | 21,36 | 20,50 | 21,36 | 21,36 | 5.318 |
| 06 feb 2024 | 19,95 | 20,44 | 19,86 | 20,39 | 20,39 | 1.938 |
| 05 feb 2024 | 19,82 | 19,88 | 19,55 | 19,68 | 19,68 | 4.971 |
| 02 feb 2024 | 19,65 | 20,04 | 19,53 | 20,00 | 20,00 | 1.497 |
| 01 feb 2024 | 19,55 | 19,56 | 19,32 | 19,46 | 19,46 | 5.542 |
| 31 gen 2024 | 19,53 | 19,53 | 19,40 | 19,45 | 19,45 | 1.455 |
| 30 gen 2024 | 19,50 | 19,55 | 19,44 | 19,49 | 19,49 | 847 |
| 29 gen 2024 | 19,60 | 19,75 | 19,43 | 19,46 | 19,46 | 7.440 |
| 26 gen 2024 | 19,49 | 19,49 | 19,39 | 19,40 | 19,40 | 2.928 |
| 25 gen 2024 | 19,76 | 19,85 | 19,45 | 19,46 | 19,46 | 5.013 |
| 24 gen 2024 | 19,71 | 19,74 | 19,28 | 19,50 | 19,50 | 9.353 |
| 23 gen 2024 | 19,72 | 19,73 | 19,28 | 19,49 | 19,49 | 2.344 |
| 22 gen 2024 | 20,48 | 20,49 | 19,71 | 19,76 | 19,76 | 6.930 |
| 19 gen 2024 | 20,31 | 20,67 | 20,27 | 20,40 | 20,40 | 1.765 |
| 18 gen 2024 | 19,97 | 20,43 | 19,89 | 20,21 | 20,21 | 8.505 |
| 17 gen 2024 | 21,16 | 21,16 | 19,83 | 19,90 | 19,90 | 318.077 |
| 16 gen 2024 | 21,06 | 21,17 | 20,93 | 21,10 | 21,10 | 102.903 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 21,10 | 21,20 | 20,93 | 21,11 | 21,11 | 4.764 |
| 11 gen 2024 | 20,84 | 21,09 | 20,70 | 21,01 | 21,01 | 8.414 |
| 10 gen 2024 | 20,85 | 20,92 | 20,68 | 20,83 | 20,83 | 35.292 |
| 09 gen 2024 | 20,04 | 20,70 | 20,03 | 20,68 | 20,68 | 7.708 |
| 08 gen 2024 | 20,05 | 20,30 | 20,05 | 20,26 | 20,26 | 6.885 |
| 05 gen 2024 | 19,94 | 20,24 | 19,94 | 20,09 | 20,09 | 2.356 |
| 04 gen 2024 | 20,00 | 20,27 | 19,99 | 20,12 | 20,12 | 8.859 |
| 03 gen 2024 | 20,01 | 20,19 | 20,00 | 20,06 | 20,06 | 14.827 |
| 02 gen 2024 | 20,02 | 20,35 | 20,02 | 20,25 | 20,25 | 11.403 |
| 29 dic 2023 | 20,39 | 20,46 | 20,25 | 20,32 | 20,32 | 1.514 |
| 28 dic 2023 | 20,57 | 20,57 | 20,39 | 20,47 | 20,47 | 5.100 |
| 27 dic 2023 | 20,54 | 20,60 | 20,30 | 20,49 | 20,49 | 5.672 |
| 22 dic 2023 | 19,70 | 19,92 | 19,55 | 19,92 | 19,92 | 1.007 |
| 21 dic 2023 | 19,75 | 19,75 | 19,49 | 19,61 | 19,61 | 3.134 |
| 20 dic 2023 | 19,61 | 19,91 | 19,54 | 19,73 | 19,73 | 4.036 |
| 19 dic 2023 | 19,44 | 19,60 | 19,34 | 19,60 | 19,60 | 2.051 |
| 18 dic 2023 | 19,51 | 19,85 | 19,34 | 19,56 | 19,56 | 2.816 |
| 15 dic 2023 | 19,20 | 19,41 | 19,20 | 19,40 | 19,40 | 1.024 |
| 14 dic 2023 | 19,30 | 19,67 | 19,16 | 19,28 | 19,28 | 3.839 |
| 13 dic 2023 | 19,34 | 19,65 | 19,21 | 19,52 | 19,52 | 1.693 |
| 12 dic 2023 | 19,37 | 19,58 | 19,12 | 19,12 | 19,12 | 3.697 |
| 11 dic 2023 | 19,20 | 19,56 | 19,00 | 19,05 | 19,05 | 3.406 |
| 08 dic 2023 | 19,39 | 19,68 | 19,35 | 19,54 | 19,54 | 2.011 |
| 07 dic 2023 | 19,51 | 19,84 | 19,15 | 19,39 | 19,39 | 3.191 |
| *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.