Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.631,73 -769,50 (-1,27%)
Keras Resources Plc (KRS.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 02:05PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,5000 | 1,7500 | 1,5000 | 1,6500 | 1,6500 | 300.680 |
| 25 apr 2024 | 1,7000 | 1,5100 | 1,5100 | 1,7000 | 1,7000 | 320.000 |
| 24 apr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 23 apr 2024 | 1,7000 | 1,8600 | 1,8600 | 1,7000 | 1,7000 | 12.904 |
| 22 apr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 19 apr 2024 | 1,9000 | 1,9000 | 1,7000 | 1,7000 | 1,7000 | 525.089 |
| 18 apr 2024 | 1,9000 | 1,9000 | 1,7560 | 1,9000 | 1,9000 | 67.987 |
| 17 apr 2024 | 2,1000 | 2,0800 | 1,6200 | 1,9000 | 1,9000 | 772.021 |
| 16 apr 2024 | 2,1000 | 2,0550 | 2,0550 | 2,1000 | 2,1000 | 300 |
| 15 apr 2024 | 2,1500 | 2,0550 | 2,0000 | 2,1000 | 2,1000 | 29.510 |
| 12 apr 2024 | 2,1500 | 2,1900 | 2,0600 | 2,1500 | 2,1500 | 32.228 |
| 11 apr 2024 | 2,2500 | 2,2000 | 2,0000 | 2,1500 | 2,1500 | 115.792 |
| 10 apr 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 09 apr 2024 | 2,2000 | 2,2700 | 2,1300 | 2,2500 | 2,2500 | 46.478 |
| 08 apr 2024 | 2,5500 | 2,4000 | 2,1000 | 2,2000 | 2,2000 | 346.247 |
| 05 apr 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 04 apr 2024 | 2,7500 | 2,3000 | 2,3000 | 2,5500 | 2,5500 | 247.532 |
| 03 apr 2024 | 2,7500 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 3.592 |
| 02 apr 2024 | 2,9500 | 3,0000 | 2,6000 | 2,7500 | 2,7500 | 42.801 |
| 28 mar 2024 | 2,9500 | 2,6000 | 2,6000 | 2,7000 | 2,7000 | 7.693 |
| 27 mar 2024 | 2,9500 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 42.552 |
| 26 mar 2024 | 2,9500 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 232.555 |
| 25 mar 2024 | 3,0500 | 2,8350 | 2,7000 | 2,8000 | 2,8000 | 68.046 |
| 22 mar 2024 | 3,0500 | 2,7000 | 2,7000 | 3,0500 | 3,0500 | 20.000 |
| 21 mar 2024 | 3,0500 | 3,1500 | 2,7000 | 3,0500 | 3,0500 | 1.384.119 |
| 20 mar 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 19 mar 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 18 mar 2024 | 2,9000 | 3,0000 | 3,0000 | 3,1500 | 3,1500 | 275.289 |
| 15 mar 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 20.433 |
| 14 mar 2024 | 3,1500 | 3,0000 | 2,7500 | 2,9000 | 2,9000 | 128.907 |
| 13 mar 2024 | 3,1500 | 3,0000 | 3,0000 | 3,1500 | 3,1500 | 11.231 |
| 12 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 11 mar 2024 | 3,1500 | 3,0000 | 3,0000 | 3,1500 | 3,1500 | 5.429 |
| 08 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 07 mar 2024 | 3,1500 | 3,0000 | 3,0000 | 3,1500 | 3,1500 | 5.000 |
| 06 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 05 mar 2024 | 3,1500 | 3,0000 | 3,0000 | 3,1500 | 3,1500 | 7.000 |
| 04 mar 2024 | 3,1500 | 3,0000 | 3,0000 | 3,1500 | 3,1500 | 3.731 |
| 01 mar 2024 | 3,1500 | 3,0000 | 3,0000 | 3,1500 | 3,1500 | 3.564 |
| 29 feb 2024 | 3,3500 | 3,0550 | 3,0000 | 3,1500 | 3,1500 | 115.389 |
| 28 feb 2024 | 3,3500 | 3,3500 | 3,0000 | 3,3500 | 3,3500 | 1.701 |
| 27 feb 2024 | 3,3500 | 3,7000 | 3,5900 | 3,3500 | 3,3500 | 45.013 |
| 26 feb 2024 | 3,3500 | 3,5900 | 3,5900 | 3,3500 | 3,3500 | 417 |
| 23 feb 2024 | 3,2500 | 3,4500 | 3,0550 | 3,3500 | 3,3500 | 4.818 |
| 22 feb 2024 | 3,6000 | 3,5500 | 3,2500 | 3,3000 | 3,3000 | 100.014 |
| 21 feb 2024 | 3,5000 | 3,2200 | 3,2200 | 3,5000 | 3,5000 | 242 |
| 20 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 19 feb 2024 | 3,6000 | 3,3600 | 3,3600 | 3,5000 | 3,5000 | 241 |
| 16 feb 2024 | 3,6000 | 3,3600 | 3,2000 | 3,5000 | 3,5000 | 218.815 |
| 15 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 14 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 13 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2.694 |
| 12 feb 2024 | 3,6000 | 3,3600 | 3,3600 | 3,6000 | 3,6000 | 7 |
| 09 feb 2024 | 3,6500 | 3,3100 | 3,3100 | 3,6000 | 3,6000 | 20.000 |
| 08 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 07 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 06 feb 2024 | 3,7500 | 3,5000 | 3,5000 | 3,6500 | 3,6500 | 4.000 |
| 05 feb 2024 | 3,7500 | 3,5000 | 3,5000 | 3,7500 | 3,7500 | 2.336 |
| 02 feb 2024 | 3,7500 | 3,5000 | 3,5000 | 3,7500 | 3,7500 | 16.639 |
| 01 feb 2024 | 3,7500 | 3,5000 | 3,5000 | 3,7500 | 3,7500 | 47.347 |
| 31 gen 2024 | 3,6500 | 4,0000 | 3,3000 | 3,7500 | 3,7500 | 52.200 |
| 30 gen 2024 | 3,6500 | 3,3500 | 3,3270 | 3,6500 | 3,6500 | 135.076 |
| 29 gen 2024 | 3,6500 | 3,7500 | 3,7500 | 3,6500 | 3,6500 | 26.666 |
| 26 gen 2024 | 3,6500 | 3,3600 | 3,3000 | 3,6500 | 3,6500 | 9.106 |
| 25 gen 2024 | 3,6500 | 3,3000 | 3,3000 | 3,6500 | 3,6500 | 884 |
| 24 gen 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 23 gen 2024 | 3,7500 | 3,5250 | 3,3500 | 3,6500 | 3,6500 | 250.786 |
| 22 gen 2024 | 3,1000 | 3,8000 | 3,1800 | 3,8000 | 3,8000 | 1.020.186 |
| 19 gen 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 18 gen 2024 | 3,1000 | 3,0000 | 3,0000 | 3,1000 | 3,1000 | 12.000 |
| 17 gen 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 16 gen 2024 | 3,4000 | 3,2000 | 3,2000 | 3,1500 | 3,1500 | 312 |
| 15 gen 2024 | 3,3500 | 3,1000 | 3,1000 | 3,4000 | 3,4000 | 21.500 |
| 12 gen 2024 | 3,4000 | 3,5000 | 3,1000 | 3,4000 | 3,4000 | 12.585 |
| 11 gen 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 10 gen 2024 | 3,5000 | 3,5000 | 3,4500 | 3,5000 | 3,5000 | 8.057 |
| 09 gen 2024 | 3,5000 | 3,3000 | 3,3000 | 3,5000 | 3,5000 | 10.000 |
| 08 gen 2024 | 3,5000 | 3,3000 | 3,3000 | 3,5000 | 3,5000 | 15.000 |
| 05 gen 2024 | 3,5500 | 3,3000 | 3,2580 | 3,5000 | 3,5000 | 19.817 |
| 04 gen 2024 | 3,6000 | 3,5000 | 3,5000 | 3,5500 | 3,5500 | 15.000 |
| 03 gen 2024 | 3,6000 | 3,5000 | 3,5000 | 3,6000 | 3,6000 | 25.000 |
| 02 gen 2024 | 3,7500 | 3,7000 | 3,5000 | 3,6000 | 3,6000 | 51.486 |
| 29 dic 2023 | 3,7500 | 3,5100 | 3,5000 | 3,7500 | 3,7500 | 48.917 |
| 28 dic 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 27 dic 2023 | 3,8000 | 3,9000 | 3,5200 | 3,7500 | 3,7500 | 61.006 |
| 22 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 21 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 20 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 19 dic 2023 | 3,8000 | 3,7500 | 3,7500 | 3,8000 | 3,8000 | 70.000 |
| 18 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 15 dic 2023 | 3,8000 | 3,6000 | 3,6000 | 3,8000 | 3,8000 | 100 |
| 14 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 13 dic 2023 | 3,8000 | 3,7990 | 3,6000 | 3,8000 | 3,8000 | 20.206 |
| 12 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 11 dic 2023 | 3,8000 | 3,9400 | 3,6000 | 3,8000 | 3,8000 | 10.220 |
| 08 dic 2023 | 3,8000 | 3,7990 | 3,6000 | 3,8000 | 3,8000 | 111.958 |
| 07 dic 2023 | 3,8000 | 3,9400 | 3,9400 | 3,8000 | 3,8000 | 25 |
| 06 dic 2023 | 3,8000 | 3,9400 | 3,9400 | 3,8000 | 3,8000 | 25 |
| 05 dic 2023 | 3,8000 | 3,6000 | 3,6000 | 3,8000 | 3,8000 | 549 |
| 04 dic 2023 | 3,9000 | 4,0000 | 3,7000 | 3,8000 | 3,8000 | 28.698 |
| *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.