Italia markets open in 8 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0764 -0,0002 (-0,02%) Bitcoin EUR
59.737,98 +826,27 (+1,40%) CMC Crypto 200
1.371,94 +59,31 (+4,52%)
Cargotec Corporation (CGCBV.HE)
Helsinki - Helsinki Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:29PM EEST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 74,00 | 74,80 | 73,35 | 74,80 | 74,80 | 108.829 |
| 02 mag 2024 | 73,30 | 74,05 | 70,40 | 74,05 | 74,05 | 183.587 |
| 30 apr 2024 | 69,75 | 74,65 | 68,25 | 74,00 | 74,00 | 425.430 |
| 29 apr 2024 | 62,65 | 63,60 | 62,25 | 63,60 | 63,60 | 113.189 |
| 26 apr 2024 | 60,70 | 62,75 | 60,70 | 62,65 | 62,65 | 96.148 |
| 25 apr 2024 | 62,00 | 62,00 | 59,70 | 60,40 | 60,40 | 79.530 |
| 24 apr 2024 | 63,00 | 63,20 | 61,80 | 62,10 | 62,10 | 125.276 |
| 23 apr 2024 | 61,35 | 62,90 | 61,20 | 62,85 | 62,85 | 74.690 |
| 22 apr 2024 | 62,20 | 62,45 | 61,15 | 61,35 | 61,35 | 48.352 |
| 19 apr 2024 | 62,30 | 62,30 | 61,20 | 62,25 | 62,25 | 45.850 |
| 18 apr 2024 | 61,95 | 62,75 | 60,85 | 62,75 | 62,75 | 71.364 |
| 17 apr 2024 | 62,55 | 64,55 | 61,25 | 62,15 | 62,15 | 173.572 |
| 16 apr 2024 | 62,95 | 63,05 | 61,95 | 62,75 | 62,75 | 80.953 |
| 15 apr 2024 | 63,30 | 64,45 | 63,10 | 63,15 | 63,15 | 62.065 |
| 12 apr 2024 | 63,50 | 64,30 | 62,80 | 63,20 | 63,20 | 91.540 |
| 11 apr 2024 | 63,80 | 64,30 | 62,05 | 62,95 | 62,95 | 99.507 |
| 10 apr 2024 | 64,70 | 65,80 | 63,90 | 65,05 | 65,05 | 132.611 |
| 09 apr 2024 | 65,15 | 65,45 | 64,45 | 64,65 | 64,65 | 60.819 |
| 08 apr 2024 | 63,60 | 65,70 | 63,30 | 65,10 | 65,10 | 81.456 |
| 05 apr 2024 | 63,30 | 63,95 | 62,75 | 63,60 | 63,60 | 106.666 |
| 04 apr 2024 | 63,30 | 64,15 | 63,30 | 63,75 | 63,75 | 59.142 |
| 03 apr 2024 | 63,40 | 64,10 | 61,60 | 63,35 | 63,35 | 75.826 |
| 02 apr 2024 | 64,30 | 65,10 | 63,15 | 63,50 | 63,50 | 91.819 |
| 28 mar 2024 | 64,55 | 64,80 | 63,75 | 64,55 | 64,55 | 77.510 |
| 27 mar 2024 | 64,65 | 65,05 | 64,05 | 64,55 | 64,55 | 39.772 |
| 26 mar 2024 | 63,85 | 65,10 | 63,45 | 64,70 | 64,70 | 50.300 |
| 25 mar 2024 | 64,75 | 64,80 | 63,00 | 63,90 | 63,90 | 58.991 |
| 22 mar 2024 | 64,25 | 66,20 | 64,15 | 64,90 | 64,90 | 79.783 |
| 21 mar 2024 | 63,50 | 64,10 | 63,05 | 64,10 | 64,10 | 136.663 |
| 20 mar 2024 | 64,00 | 64,00 | 62,35 | 63,00 | 63,00 | 77.018 |
| 19 mar 2024 | 63,75 | 64,15 | 62,90 | 64,15 | 64,15 | 68.885 |
| 18 mar 2024 | 62,80 | 64,25 | 62,80 | 63,80 | 63,80 | 84.643 |
| 15 mar 2024 | 62,45 | 63,25 | 62,45 | 62,70 | 62,70 | 431.519 |
| 14 mar 2024 | 62,70 | 63,30 | 62,40 | 62,45 | 62,45 | 50.386 |
| 13 mar 2024 | 63,00 | 63,05 | 62,50 | 62,80 | 62,80 | 40.980 |
| 12 mar 2024 | 61,80 | 63,00 | 61,40 | 63,00 | 63,00 | 54.929 |
| 11 mar 2024 | 63,00 | 63,15 | 61,20 | 61,90 | 61,90 | 65.034 |
| 08 mar 2024 | 62,15 | 63,45 | 62,10 | 63,25 | 63,25 | 181.230 |
| 07 mar 2024 | 61,05 | 62,60 | 60,60 | 62,40 | 62,40 | 62.462 |
| 06 mar 2024 | 61,75 | 62,55 | 60,80 | 61,20 | 61,20 | 60.392 |
| 05 mar 2024 | 62,20 | 62,50 | 61,65 | 61,90 | 61,90 | 80.605 |
| 04 mar 2024 | 62,50 | 63,10 | 61,75 | 62,30 | 62,30 | 62.718 |
| 01 mar 2024 | 62,60 | 62,90 | 61,95 | 62,50 | 62,50 | 64.945 |
| 29 feb 2024 | 62,45 | 63,30 | 62,05 | 62,50 | 62,50 | 127.367 |
| 28 feb 2024 | 61,55 | 62,50 | 61,25 | 62,35 | 62,35 | 67.462 |
| 27 feb 2024 | 62,45 | 62,60 | 61,35 | 61,80 | 61,80 | 71.674 |
| 26 feb 2024 | 61,40 | 62,60 | 61,20 | 62,55 | 62,55 | 77.245 |
| 23 feb 2024 | 62,00 | 62,50 | 61,10 | 61,40 | 61,40 | 72.558 |
| 22 feb 2024 | 62,40 | 63,10 | 61,85 | 61,90 | 61,90 | 78.084 |
| 21 feb 2024 | 61,60 | 62,35 | 61,55 | 62,20 | 62,20 | 40.051 |
| 20 feb 2024 | 62,05 | 62,20 | 61,05 | 61,75 | 61,75 | 51.754 |
| 19 feb 2024 | 61,60 | 62,50 | 60,95 | 62,20 | 62,20 | 68.765 |
| 16 feb 2024 | 62,00 | 63,20 | 61,50 | 62,00 | 62,00 | 127.675 |
| 15 feb 2024 | 61,50 | 62,30 | 61,50 | 61,95 | 61,95 | 62.405 |
| 14 feb 2024 | 59,80 | 61,40 | 59,80 | 61,25 | 61,25 | 70.484 |
| 13 feb 2024 | 60,55 | 60,75 | 59,05 | 60,35 | 60,35 | 89.957 |
| 12 feb 2024 | 62,00 | 62,00 | 59,80 | 60,55 | 60,55 | 129.591 |
| 09 feb 2024 | 62,10 | 62,50 | 61,80 | 62,10 | 62,10 | 96.474 |
| 08 feb 2024 | 60,50 | 62,15 | 60,40 | 62,15 | 62,15 | 116.738 |
| 07 feb 2024 | 59,35 | 60,70 | 59,00 | 60,50 | 60,50 | 93.352 |
| 06 feb 2024 | 58,20 | 60,00 | 58,00 | 59,35 | 59,35 | 118.697 |
| 05 feb 2024 | 56,80 | 58,50 | 56,15 | 58,25 | 58,25 | 167.303 |
| 02 feb 2024 | 55,55 | 57,65 | 54,85 | 56,75 | 56,75 | 181.321 |
| 01 feb 2024 | 54,85 | 56,60 | 54,25 | 55,55 | 55,55 | 258.428 |
| 31 gen 2024 | 53,60 | 53,85 | 52,65 | 52,65 | 52,65 | 117.207 |
| 30 gen 2024 | 53,40 | 53,85 | 53,30 | 53,50 | 53,50 | 91.513 |
| 29 gen 2024 | 52,70 | 53,55 | 52,15 | 53,55 | 53,55 | 48.234 |
| 26 gen 2024 | 52,80 | 53,00 | 52,30 | 52,70 | 52,70 | 64.111 |
| 25 gen 2024 | 52,45 | 52,80 | 52,10 | 52,80 | 52,80 | 43.200 |
| 24 gen 2024 | 51,90 | 52,55 | 51,90 | 52,45 | 52,45 | 66.769 |
| 23 gen 2024 | 51,20 | 51,85 | 51,10 | 51,55 | 51,55 | 82.979 |
| 22 gen 2024 | 50,35 | 51,35 | 50,10 | 51,30 | 51,30 | 269.636 |
| 19 gen 2024 | 50,15 | 50,85 | 49,80 | 50,00 | 50,00 | 126.525 |
| 18 gen 2024 | 52,75 | 52,75 | 49,64 | 50,15 | 50,15 | 169.894 |
| 17 gen 2024 | 52,75 | 53,25 | 52,50 | 53,00 | 53,00 | 69.837 |
| 16 gen 2024 | 53,30 | 53,85 | 52,85 | 53,50 | 53,50 | 47.213 |
| 15 gen 2024 | 53,40 | 54,05 | 53,25 | 53,90 | 53,90 | 21.352 |
| 12 gen 2024 | 53,10 | 54,55 | 53,10 | 54,30 | 54,30 | 84.379 |
| 11 gen 2024 | 53,50 | 54,70 | 52,80 | 52,90 | 52,90 | 153.153 |
| 10 gen 2024 | 51,35 | 53,10 | 51,30 | 52,95 | 52,95 | 99.522 |
| 09 gen 2024 | 50,40 | 51,65 | 50,40 | 51,15 | 51,15 | 82.676 |
| 08 gen 2024 | 49,08 | 50,00 | 48,68 | 49,94 | 49,94 | 76.675 |
| 05 gen 2024 | 49,50 | 49,50 | 48,36 | 49,08 | 49,08 | 99.082 |
| 04 gen 2024 | 49,06 | 49,74 | 48,44 | 49,60 | 49,60 | 110.345 |
| 03 gen 2024 | 49,76 | 49,80 | 48,62 | 49,04 | 49,04 | 117.184 |
| 02 gen 2024 | 52,40 | 52,90 | 49,12 | 49,76 | 49,76 | 170.469 |
| 29 dic 2023 | 53,10 | 53,15 | 52,35 | 52,65 | 52,65 | 41.690 |
| 28 dic 2023 | 53,10 | 53,55 | 53,00 | 53,10 | 53,10 | 64.213 |
| 27 dic 2023 | 52,65 | 53,20 | 52,45 | 53,00 | 53,00 | 60.107 |
| 22 dic 2023 | 52,20 | 52,80 | 51,95 | 52,65 | 52,65 | 73.185 |
| 21 dic 2023 | 51,75 | 52,40 | 51,50 | 52,40 | 52,40 | 83.273 |
| 20 dic 2023 | 50,90 | 51,80 | 50,70 | 51,75 | 51,75 | 108.640 |
| 19 dic 2023 | 49,66 | 51,20 | 49,66 | 51,10 | 51,10 | 127.101 |
| 18 dic 2023 | 49,88 | 49,88 | 49,26 | 49,68 | 49,68 | 66.788 |
| 15 dic 2023 | 49,54 | 50,40 | 49,54 | 50,10 | 50,10 | 265.442 |
| 14 dic 2023 | 47,68 | 49,30 | 47,46 | 49,30 | 49,30 | 144.233 |
| 13 dic 2023 | 46,90 | 47,26 | 46,84 | 46,98 | 46,98 | 59.540 |
| 12 dic 2023 | 47,30 | 47,30 | 46,74 | 46,90 | 46,90 | 37.146 |
| 11 dic 2023 | 47,40 | 47,66 | 47,04 | 47,46 | 47,46 | 76.180 |
| 08 dic 2023 | 47,44 | 47,88 | 47,16 | 47,44 | 47,44 | 50.059 |
| *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.