Italia markets close in 4 hours 52 minutes
FTSE MIB
33.321,31 +134,42 (+0,41%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,40 +0,66 (+0,81%) Bitcoin EUR
57.403,30 +197,12 (+0,34%)
LANXESS (1LXS.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 11:58AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 26 giu 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 25 giu 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 24 giu 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 21 giu 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 20 giu 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 19 giu 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 18 giu 2024 | 21,91 | 21,91 | 21,91 | 22,15 | 22,15 | 1 |
| 17 giu 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 14 giu 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 13 giu 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 12 giu 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 11 giu 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 10 giu 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 07 giu 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 06 giu 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 05 giu 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 04 giu 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 03 giu 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 31 mag 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 30 mag 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 29 mag 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 28 mag 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 27 mag 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 27 mag 2024 | 0.1 Dividendo | |||||
| 24 mag 2024 | 25,13 | 25,13 | 25,13 | 25,49 | 25,39 | 1 |
| 23 mag 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,38 | - |
| 22 mag 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,38 | - |
| 21 mag 2024 | 25,75 | 25,75 | 25,75 | 25,48 | 25,38 | 46 |
| 20 mag 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,38 | - |
| 17 mag 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,38 | - |
| 16 mag 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,38 | - |
| 15 mag 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,38 | - |
| 14 mag 2024 | 27,98 | 27,98 | 27,98 | 27,49 | 27,38 | 720 |
| 13 mag 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
| 10 mag 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
| 09 mag 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
| 08 mag 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
| 07 mag 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
| 06 mag 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
| 03 mag 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
| 02 mag 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
| 30 apr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
| 29 apr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
| 26 apr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
| 25 apr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
| 24 apr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
| 23 apr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
| 22 apr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
| 19 apr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
| 18 apr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
| 17 apr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
| 16 apr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
| 15 apr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
| 12 apr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
| 11 apr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
| 10 apr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
| 09 apr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
| 08 apr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
| 05 apr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,05 | - |
| 04 apr 2024 | 28,86 | 28,86 | 28,86 | 28,16 | 28,05 | 30 |
| 03 apr 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,33 | - |
| 02 apr 2024 | 26,33 | 26,33 | 26,33 | 26,43 | 26,33 | 20 |
| 28 mar 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,63 | - |
| 27 mar 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,63 | - |
| 26 mar 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,63 | - |
| 25 mar 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,63 | - |
| 22 mar 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,63 | - |
| 21 mar 2024 | 25,92 | 25,92 | 25,92 | 25,73 | 25,63 | 55 |
| 20 mar 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 22,98 | - |
| 19 mar 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 22,98 | - |
| 18 mar 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 22,98 | - |
| 15 mar 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 22,98 | - |
| 14 mar 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 22,98 | - |
| 13 mar 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 22,98 | - |
| 12 mar 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 22,98 | - |
| 11 mar 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 22,98 | - |
| 08 mar 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 22,98 | - |
| 07 mar 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 22,98 | - |
| 06 mar 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 22,98 | - |
| 05 mar 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 22,98 | - |
| 04 mar 2024 | 23,00 | 23,00 | 23,00 | 23,07 | 22,98 | 1.400 |
| 01 mar 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,12 | - |
| 29 feb 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,12 | - |
| 28 feb 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,12 | - |
| 27 feb 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,12 | - |
| 26 feb 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,12 | - |
| 23 feb 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,12 | - |
| 22 feb 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,12 | - |
| 21 feb 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,12 | - |
| 20 feb 2024 | 24,52 | 24,52 | 24,52 | 24,21 | 24,12 | 150 |
| 19 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,90 | - |
| 16 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,90 | - |
| 15 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,90 | - |
| 14 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,90 | - |
| 13 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,90 | - |
| 12 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,90 | - |
| 09 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,90 | - |
| 08 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,90 | - |
| 07 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,90 | - |
| *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.