Italia markets open in 1 hour 16 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
1,0765 -0,0001 (-0,01%) Bitcoin EUR
59.630,90 +835,05 (+1,42%) CMC Crypto 200
1.335,37 +58,39 (+4,57%)
Capital Metals plc (CMET.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 04:28PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,9000 | 4,8060 | 4,5360 | 4,6500 | 4,6500 | 1.182.993 |
| 02 mag 2024 | 4,9000 | 5,1100 | 4,8550 | 4,9000 | 4,9000 | 1.055.774 |
| 01 mag 2024 | 5,0000 | 5,0500 | 4,8000 | 4,9000 | 4,9000 | 1.329.834 |
| 30 apr 2024 | 4,4000 | 5,2000 | 4,3000 | 5,1800 | 5,1800 | 1.603.954 |
| 29 apr 2024 | 4,4500 | 4,6000 | 4,3000 | 4,4000 | 4,4000 | 295.733 |
| 26 apr 2024 | 4,4500 | 4,6000 | 4,3000 | 4,4500 | 4,4500 | 108.702 |
| 25 apr 2024 | 4,4500 | 4,6000 | 4,3400 | 4,4500 | 4,4500 | 127.473 |
| 24 apr 2024 | 4,6000 | 4,6500 | 4,5000 | 4,4500 | 4,4500 | 592.159 |
| 23 apr 2024 | 4,6000 | 4,7000 | 4,5200 | 4,6000 | 4,6000 | 441.845 |
| 22 apr 2024 | 4,7000 | 4,9000 | 4,5000 | 4,6000 | 4,6000 | 570.366 |
| 19 apr 2024 | 4,8000 | 4,9000 | 4,7000 | 4,7000 | 4,7000 | 963.280 |
| 18 apr 2024 | 4,8500 | 5,0000 | 4,7000 | 4,8000 | 4,8000 | 271.496 |
| 17 apr 2024 | 4,3500 | 5,3000 | 4,3000 | 4,8500 | 4,8500 | 1.966.268 |
| 16 apr 2024 | 4,5500 | 4,6250 | 4,2000 | 4,3500 | 4,3500 | 900.285 |
| 15 apr 2024 | 4,4500 | 4,7000 | 4,3000 | 4,5500 | 4,5500 | 589.342 |
| 12 apr 2024 | 3,9500 | 4,6000 | 4,0500 | 4,4500 | 4,4500 | 2.056.230 |
| 11 apr 2024 | 3,8000 | 4,1000 | 3,6000 | 3,9500 | 3,9500 | 372.095 |
| 10 apr 2024 | 3,8000 | 4,0800 | 3,7200 | 3,8000 | 3,8000 | 1.273.553 |
| 09 apr 2024 | 3,8500 | 3,9950 | 3,7500 | 3,8000 | 3,8000 | 461.571 |
| 08 apr 2024 | 3,5500 | 4,0000 | 3,5000 | 3,8500 | 3,8500 | 2.306.510 |
| 05 apr 2024 | 4,3000 | 4,4000 | 3,4120 | 3,5500 | 3,5500 | 3.651.520 |
| 04 apr 2024 | 4,3000 | 4,4000 | 4,2780 | 4,3000 | 4,3000 | 264.609 |
| 03 apr 2024 | 4,3000 | 4,4000 | 4,2000 | 4,3000 | 4,3000 | 53.453 |
| 02 apr 2024 | 4,6500 | 4,6700 | 4,2000 | 4,3000 | 4,3000 | 1.115.143 |
| 28 mar 2024 | 4,7000 | 4,9000 | 4,5000 | 4,6500 | 4,6500 | 172.019 |
| 27 mar 2024 | 4,9000 | 5,3000 | 4,5200 | 4,7000 | 4,7000 | 1.379.272 |
| 26 mar 2024 | 4,7500 | 5,5000 | 4,4200 | 4,9000 | 4,9000 | 2.401.193 |
| 25 mar 2024 | 4,2000 | 4,9800 | 4,0000 | 4,7500 | 4,7500 | 980.568 |
| 22 mar 2024 | 4,1500 | 4,3000 | 4,0000 | 4,2000 | 4,2000 | 269.540 |
| 21 mar 2024 | 4,3500 | 4,5000 | 4,2000 | 4,1500 | 4,1500 | 1.097.914 |
| 20 mar 2024 | 4,4000 | 4,6000 | 4,1300 | 4,2000 | 4,2000 | 1.430.198 |
| 19 mar 2024 | 3,7000 | 4,8800 | 3,6000 | 4,3000 | 4,3000 | 6.528.205 |
| 18 mar 2024 | 3,6000 | 3,9000 | 3,5000 | 3,7000 | 3,7000 | 558.936 |
| 15 mar 2024 | 3,2500 | 3,8000 | 3,2000 | 3,6000 | 3,6000 | 1.918.659 |
| 14 mar 2024 | 3,2500 | 3,4000 | 3,1000 | 3,2500 | 3,2500 | 95.902 |
| 13 mar 2024 | 3,1000 | 3,4000 | 3,1550 | 3,2500 | 3,2500 | 806.149 |
| 12 mar 2024 | 2,8500 | 3,2000 | 2,7000 | 3,1000 | 3,1000 | 1.459.039 |
| 11 mar 2024 | 2,6500 | 2,9200 | 2,5000 | 2,8500 | 2,8500 | 880.541 |
| 08 mar 2024 | 2,6500 | 2,7000 | 2,6000 | 2,6500 | 2,6500 | 249.263 |
| 07 mar 2024 | 2,8000 | 2,7000 | 2,6000 | 2,6500 | 2,6500 | 317.263 |
| 06 mar 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 05 mar 2024 | 2,8000 | 2,8250 | 2,7000 | 2,8000 | 2,8000 | 802 |
| 04 mar 2024 | 2,8000 | 2,9000 | 2,7250 | 2,8000 | 2,8000 | 26.435 |
| 01 mar 2024 | 2,6500 | 2,8400 | 2,6900 | 2,8000 | 2,8000 | 1.657.182 |
| 29 feb 2024 | 2,7000 | 2,7400 | 2,6000 | 2,6500 | 2,6500 | 135.711 |
| 28 feb 2024 | 2,6500 | 2,8000 | 2,6000 | 2,7000 | 2,7000 | 1.927.957 |
| 27 feb 2024 | 2,7500 | 2,7400 | 2,6000 | 2,6500 | 2,6500 | 951.679 |
| 26 feb 2024 | 2,7000 | 2,7650 | 2,6550 | 2,7000 | 2,7000 | 41.544 |
| 23 feb 2024 | 2,7000 | 2,7750 | 2,6000 | 2,7000 | 2,7000 | 187.979 |
| 22 feb 2024 | 2,8500 | 2,9000 | 2,6250 | 2,7000 | 2,7000 | 949.170 |
| 21 feb 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 20 feb 2024 | 2,8500 | 2,8000 | 2,8000 | 2,8500 | 2,8500 | 296 |
| 19 feb 2024 | 2,9000 | 2,9440 | 2,7150 | 2,8500 | 2,8500 | 141.049 |
| 16 feb 2024 | 2,9000 | 3,1400 | 2,8000 | 2,9000 | 2,9000 | 26.044 |
| 15 feb 2024 | 3,0000 | 3,0100 | 2,8370 | 2,9000 | 2,9000 | 302.047 |
| 14 feb 2024 | 3,0000 | 3,1000 | 2,9000 | 3,0000 | 3,0000 | 9.020 |
| 13 feb 2024 | 3,0000 | 3,2400 | 2,9250 | 3,0000 | 3,0000 | 225.779 |
| 12 feb 2024 | 3,0000 | 2,9410 | 2,9000 | 3,0000 | 3,0000 | 119.251 |
| 09 feb 2024 | 3,0000 | 3,0690 | 2,9400 | 3,0000 | 3,0000 | 120.599 |
| 08 feb 2024 | 3,0000 | 3,0400 | 2,9000 | 3,0000 | 3,0000 | 644.342 |
| 07 feb 2024 | 3,2500 | 3,1000 | 2,8000 | 3,0000 | 3,0000 | 2.559.404 |
| 06 feb 2024 | 3,2500 | 3,4000 | 3,1000 | 3,2500 | 3,2500 | 177.584 |
| 05 feb 2024 | 3,2500 | 3,3900 | 3,1000 | 3,2500 | 3,2500 | 489.101 |
| 02 feb 2024 | 3,2500 | 3,2600 | 3,1250 | 3,2500 | 3,2500 | 27.000 |
| 01 feb 2024 | 3,2500 | 3,4000 | 3,1250 | 3,2500 | 3,2500 | 61.354 |
| 31 gen 2024 | 3,2500 | 3,2690 | 3,0000 | 3,2000 | 3,2000 | 26.211 |
| 30 gen 2024 | 3,2500 | 3,4000 | 3,2700 | 3,2000 | 3,2000 | 16.482 |
| 29 gen 2024 | 3,3000 | 3,4000 | 3,1030 | 3,2000 | 3,2000 | 383.576 |
| 26 gen 2024 | 3,3500 | 3,3400 | 3,2000 | 3,2000 | 3,2000 | 20.833 |
| 25 gen 2024 | 3,3500 | 3,3220 | 3,3000 | 3,2000 | 3,2000 | 270.034 |
| 24 gen 2024 | 3,3500 | 3,3750 | 3,3000 | 3,3500 | 3,3500 | 46.030 |
| 23 gen 2024 | 3,3500 | 3,4000 | 3,3000 | 3,3500 | 3,3500 | 436.437 |
| 22 gen 2024 | 3,3500 | 3,4000 | 3,3000 | 3,3500 | 3,3500 | 159.949 |
| 19 gen 2024 | 3,3500 | 3,4000 | 3,0000 | 3,2000 | 3,2000 | 177.615 |
| 18 gen 2024 | 3,3500 | 3,3880 | 3,3000 | 3,3500 | 3,3500 | 127.951 |
| 17 gen 2024 | 3,4500 | 3,4160 | 3,3100 | 3,3500 | 3,3500 | 340.683 |
| 16 gen 2024 | 3,5500 | 3,5100 | 3,4000 | 3,4500 | 3,4500 | 243.368 |
| 15 gen 2024 | 3,6200 | 3,7000 | 3,5000 | 3,5500 | 3,5500 | 212.027 |
| 12 gen 2024 | 3,5500 | 3,7500 | 3,5000 | 3,6000 | 3,6000 | 731.489 |
| 11 gen 2024 | 3,6500 | 3,7000 | 3,5300 | 3,5500 | 3,5500 | 1.435.519 |
| 10 gen 2024 | 3,4500 | 3,7000 | 3,4000 | 3,6500 | 3,6500 | 1.066.739 |
| 09 gen 2024 | 3,1500 | 3,5000 | 3,4000 | 3,4500 | 3,4500 | 1.435.211 |
| 08 gen 2024 | 3,3500 | 3,3900 | 3,0000 | 3,1500 | 3,1500 | 3.419.810 |
| 05 gen 2024 | 4,1500 | 4,0000 | 3,2000 | 3,3500 | 3,3500 | 4.677.541 |
| 04 gen 2024 | 4,1500 | 4,3600 | 4,0090 | 4,1500 | 4,1500 | 1.258.182 |
| 03 gen 2024 | 3,8000 | 4,1950 | 3,6000 | 4,1000 | 4,1000 | 1.175.389 |
| 02 gen 2024 | 3,6000 | 3,7120 | 3,5000 | 3,8000 | 3,8000 | 693.361 |
| 29 dic 2023 | 3,5000 | 3,8760 | 3,4270 | 3,6000 | 3,6000 | 1.334.806 |
| 28 dic 2023 | 3,5500 | 3,6400 | 3,4000 | 3,5000 | 3,5000 | 115.071 |
| 27 dic 2023 | 3,5500 | 3,6400 | 3,4000 | 3,5500 | 3,5500 | 202.038 |
| 22 dic 2023 | 3,7500 | 3,7000 | 3,4000 | 3,5500 | 3,5500 | 887.114 |
| 21 dic 2023 | 3,8000 | 3,8200 | 3,6000 | 3,7500 | 3,7500 | 437.246 |
| 20 dic 2023 | 3,9500 | 4,0000 | 3,7000 | 3,8000 | 3,8000 | 536.093 |
| 19 dic 2023 | 4,0500 | 4,1000 | 3,9000 | 3,9500 | 3,9500 | 1.004.099 |
| 18 dic 2023 | 4,1500 | 4,3000 | 4,0000 | 4,0500 | 4,0500 | 832.297 |
| 15 dic 2023 | 4,4500 | 4,5000 | 4,0880 | 4,1500 | 4,1500 | 1.041.273 |
| 14 dic 2023 | 4,6000 | 4,7000 | 4,1370 | 4,4500 | 4,4500 | 4.032.803 |
| 13 dic 2023 | 4,6500 | 4,8000 | 4,5090 | 4,6000 | 4,6000 | 490.076 |
| 12 dic 2023 | 4,7500 | 5,1000 | 4,5000 | 4,6500 | 4,6500 | 1.103.766 |
| 11 dic 2023 | 4,7500 | 5,0000 | 4,5510 | 4,7500 | 4,7500 | 706.541 |
| *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.