Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.364,79 +1.031,20 (+1,77%)
Acerinox, S.A. (ACX.MC)
MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 10,27 | 10,28 | 10,14 | 10,15 | 10,15 | 513.454 |
| 02 mag 2024 | 10,24 | 10,29 | 10,14 | 10,23 | 10,23 | 593.221 |
| 30 apr 2024 | 10,25 | 10,27 | 10,11 | 10,12 | 10,12 | 592.877 |
| 29 apr 2024 | 10,22 | 10,31 | 10,19 | 10,30 | 10,30 | 548.840 |
| 26 apr 2024 | 10,24 | 10,27 | 10,01 | 10,13 | 10,13 | 696.875 |
| 25 apr 2024 | 10,05 | 10,33 | 9,97 | 10,14 | 10,14 | 1.187.618 |
| 24 apr 2024 | 9,99 | 10,11 | 9,92 | 10,03 | 10,03 | 1.944.522 |
| 23 apr 2024 | 9,99 | 9,99 | 9,81 | 9,88 | 9,88 | 805.344 |
| 22 apr 2024 | 10,01 | 10,05 | 9,92 | 9,97 | 9,97 | 439.453 |
| 19 apr 2024 | 9,90 | 9,99 | 9,82 | 9,95 | 9,95 | 603.815 |
| 18 apr 2024 | 9,93 | 9,99 | 9,88 | 9,98 | 9,98 | 759.456 |
| 17 apr 2024 | 9,90 | 10,08 | 9,88 | 9,91 | 9,91 | 867.304 |
| 16 apr 2024 | 9,95 | 9,95 | 9,61 | 9,85 | 9,85 | 3.665.154 |
| 15 apr 2024 | 10,48 | 10,64 | 10,40 | 10,49 | 10,49 | 677.085 |
| 12 apr 2024 | 10,64 | 10,69 | 10,51 | 10,52 | 10,52 | 602.820 |
| 11 apr 2024 | 10,69 | 10,69 | 10,45 | 10,52 | 10,52 | 515.383 |
| 10 apr 2024 | 10,57 | 10,71 | 10,46 | 10,54 | 10,54 | 706.062 |
| 09 apr 2024 | 10,40 | 10,57 | 10,37 | 10,51 | 10,51 | 930.645 |
| 08 apr 2024 | 10,27 | 10,37 | 10,22 | 10,37 | 10,37 | 480.227 |
| 05 apr 2024 | 10,24 | 10,28 | 9,96 | 10,27 | 10,27 | 876.527 |
| 04 apr 2024 | 10,35 | 10,39 | 10,27 | 10,33 | 10,33 | 686.954 |
| 03 apr 2024 | 10,09 | 10,29 | 10,04 | 10,29 | 10,29 | 567.231 |
| 02 apr 2024 | 10,17 | 10,27 | 10,08 | 10,11 | 10,11 | 553.228 |
| 28 mar 2024 | 10,07 | 10,22 | 10,06 | 10,16 | 10,16 | 502.393 |
| 27 mar 2024 | 9,99 | 10,10 | 9,98 | 10,10 | 10,10 | 535.659 |
| 26 mar 2024 | 10,01 | 10,04 | 9,95 | 9,98 | 9,98 | 352.111 |
| 25 mar 2024 | 9,96 | 10,08 | 9,89 | 10,07 | 10,07 | 623.068 |
| 22 mar 2024 | 9,76 | 9,97 | 9,75 | 9,97 | 9,97 | 870.274 |
| 21 mar 2024 | 9,77 | 9,80 | 9,68 | 9,76 | 9,76 | 583.482 |
| 20 mar 2024 | 9,67 | 9,77 | 9,57 | 9,69 | 9,69 | 577.866 |
| 19 mar 2024 | 9,62 | 9,63 | 9,55 | 9,62 | 9,62 | 389.822 |
| 18 mar 2024 | 9,66 | 9,70 | 9,58 | 9,62 | 9,62 | 431.139 |
| 15 mar 2024 | 9,57 | 9,66 | 9,51 | 9,64 | 9,64 | 973.610 |
| 14 mar 2024 | 9,80 | 9,80 | 9,58 | 9,58 | 9,58 | 643.920 |
| 13 mar 2024 | 9,67 | 9,79 | 9,61 | 9,78 | 9,78 | 759.938 |
| 12 mar 2024 | 9,66 | 9,73 | 9,59 | 9,63 | 9,63 | 589.235 |
| 11 mar 2024 | 9,59 | 9,64 | 9,55 | 9,64 | 9,64 | 765.709 |
| 08 mar 2024 | 9,67 | 9,68 | 9,60 | 9,60 | 9,60 | 592.806 |
| 07 mar 2024 | 9,52 | 9,67 | 9,46 | 9,62 | 9,62 | 604.010 |
| 06 mar 2024 | 9,51 | 9,68 | 9,48 | 9,54 | 9,54 | 770.183 |
| 05 mar 2024 | 9,41 | 9,51 | 9,37 | 9,50 | 9,50 | 952.034 |
| 04 mar 2024 | 9,54 | 9,64 | 9,43 | 9,46 | 9,46 | 971.382 |
| 01 mar 2024 | 9,80 | 9,97 | 9,35 | 9,57 | 9,57 | 2.609.965 |
| 29 feb 2024 | 10,24 | 10,26 | 10,10 | 10,14 | 10,14 | 601.209 |
| 28 feb 2024 | 10,36 | 10,40 | 10,18 | 10,20 | 10,20 | 409.772 |
| 27 feb 2024 | 10,26 | 10,40 | 10,25 | 10,40 | 10,40 | 420.563 |
| 26 feb 2024 | 10,24 | 10,26 | 10,13 | 10,23 | 10,23 | 359.035 |
| 23 feb 2024 | 10,33 | 10,36 | 10,20 | 10,26 | 10,26 | 303.849 |
| 22 feb 2024 | 10,30 | 10,39 | 10,22 | 10,36 | 10,36 | 1.684.274 |
| 21 feb 2024 | 10,21 | 10,30 | 10,20 | 10,28 | 10,28 | 446.487 |
| 20 feb 2024 | 10,28 | 10,29 | 10,12 | 10,16 | 10,16 | 573.759 |
| 19 feb 2024 | 10,52 | 10,52 | 10,26 | 10,32 | 10,32 | 566.458 |
| 16 feb 2024 | 10,44 | 10,66 | 10,43 | 10,56 | 10,56 | 858.814 |
| 15 feb 2024 | 10,26 | 10,41 | 10,23 | 10,38 | 10,38 | 426.422 |
| 14 feb 2024 | 10,25 | 10,28 | 10,18 | 10,20 | 10,20 | 435.669 |
| 13 feb 2024 | 10,56 | 10,56 | 10,26 | 10,32 | 10,32 | 498.865 |
| 12 feb 2024 | 10,52 | 10,56 | 10,44 | 10,56 | 10,56 | 428.140 |
| 09 feb 2024 | 10,40 | 10,50 | 10,27 | 10,50 | 10,50 | 867.475 |
| 08 feb 2024 | 10,39 | 10,44 | 10,26 | 10,44 | 10,44 | 604.364 |
| 07 feb 2024 | 10,53 | 10,58 | 10,27 | 10,36 | 10,36 | 713.443 |
| 06 feb 2024 | 10,10 | 10,59 | 10,10 | 10,53 | 10,53 | 1.945.142 |
| 05 feb 2024 | 9,65 | 10,20 | 9,64 | 10,04 | 10,04 | 3.518.916 |
| 02 feb 2024 | 9,70 | 9,76 | 9,64 | 9,67 | 9,67 | 682.933 |
| 01 feb 2024 | 9,71 | 9,80 | 9,68 | 9,69 | 9,69 | 467.400 |
| 31 gen 2024 | 9,90 | 9,97 | 9,76 | 9,78 | 9,78 | 588.497 |
| 30 gen 2024 | 9,97 | 10,02 | 9,77 | 9,92 | 9,92 | 866.908 |
| 29 gen 2024 | 9,92 | 9,98 | 9,89 | 9,98 | 9,98 | 679.582 |
| 26 gen 2024 | 9,92 | 9,95 | 9,87 | 9,89 | 9,89 | 424.219 |
| 25 gen 2024 | 9,88 | 9,98 | 9,86 | 9,91 | 9,91 | 358.183 |
| 24 gen 2024 | 9,88 | 9,92 | 9,82 | 9,89 | 9,89 | 631.597 |
| 24 gen 2024 | 0.31 Dividendo | |||||
| 23 gen 2024 | 10,09 | 10,13 | 9,97 | 10,05 | 9,74 | 856.810 |
| 22 gen 2024 | 9,98 | 10,04 | 9,88 | 10,02 | 9,71 | 2.091.603 |
| 19 gen 2024 | 9,98 | 9,98 | 9,78 | 9,85 | 9,54 | 1.207.933 |
| 18 gen 2024 | 9,97 | 9,99 | 9,86 | 9,90 | 9,59 | 998.162 |
| 17 gen 2024 | 10,02 | 10,02 | 9,88 | 9,92 | 9,61 | 2.084.900 |
| 16 gen 2024 | 10,38 | 10,40 | 10,10 | 10,10 | 9,78 | 927.431 |
| 15 gen 2024 | 10,36 | 10,44 | 10,35 | 10,40 | 10,08 | 665.126 |
| 12 gen 2024 | 10,19 | 10,35 | 10,19 | 10,28 | 9,96 | 1.998.226 |
| 11 gen 2024 | 10,15 | 10,26 | 10,07 | 10,15 | 9,84 | 762.067 |
| 10 gen 2024 | 10,23 | 10,23 | 10,08 | 10,09 | 9,77 | 722.818 |
| 09 gen 2024 | 10,39 | 10,40 | 10,25 | 10,27 | 9,95 | 558.844 |
| 08 gen 2024 | 10,34 | 10,39 | 10,27 | 10,37 | 10,05 | 437.336 |
| 05 gen 2024 | 10,40 | 10,40 | 10,19 | 10,32 | 10,01 | 845.639 |
| 04 gen 2024 | 10,45 | 10,56 | 10,40 | 10,44 | 10,11 | 675.829 |
| 03 gen 2024 | 10,57 | 10,60 | 10,41 | 10,45 | 10,13 | 580.298 |
| 02 gen 2024 | 10,68 | 10,77 | 10,53 | 10,59 | 10,26 | 541.537 |
| 29 dic 2023 | 10,74 | 10,81 | 10,62 | 10,65 | 10,33 | 425.757 |
| 28 dic 2023 | 10,72 | 10,76 | 10,68 | 10,72 | 10,39 | 483.042 |
| 27 dic 2023 | 10,63 | 10,70 | 10,59 | 10,70 | 10,37 | 693.506 |
| 22 dic 2023 | 10,65 | 10,68 | 10,56 | 10,61 | 10,29 | 478.022 |
| 21 dic 2023 | 10,56 | 10,64 | 10,56 | 10,64 | 10,31 | 351.260 |
| 20 dic 2023 | 10,66 | 10,69 | 10,52 | 10,63 | 10,30 | 538.988 |
| 19 dic 2023 | 10,50 | 10,65 | 10,48 | 10,65 | 10,32 | 793.309 |
| 18 dic 2023 | 10,39 | 10,57 | 10,39 | 10,52 | 10,20 | 749.492 |
| 15 dic 2023 | 10,35 | 10,47 | 10,35 | 10,43 | 10,11 | 1.699.236 |
| 14 dic 2023 | 10,20 | 10,39 | 10,13 | 10,28 | 9,96 | 1.255.002 |
| 13 dic 2023 | 10,03 | 10,10 | 9,98 | 10,03 | 9,72 | 813.727 |
| 12 dic 2023 | 10,21 | 10,27 | 10,02 | 10,03 | 9,72 | 517.050 |
| 11 dic 2023 | 10,22 | 10,23 | 10,13 | 10,20 | 9,89 | 401.868 |
| *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.