Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,71 -1,22 (-1,49%) Bitcoin EUR
54.129,32 -3.071,83 (-5,37%)
Lucisano Media Group S.p.A. (LMG.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 12:00PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 800 |
| 29 apr 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 1.200 |
| 26 apr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 400 |
| 25 apr 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2200 | 1,2200 | 4.000 |
| 24 apr 2024 | 1,2400 | 1,2700 | 1,2400 | 1,2700 | 1,2700 | 4.000 |
| 23 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 22 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 19 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 2.800 |
| 18 apr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 800 |
| 17 apr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 16 apr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 2.400 |
| 15 apr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 800 |
| 12 apr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 11 apr 2024 | 1,2300 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 3.600 |
| 10 apr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 2.400 |
| 09 apr 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | 4.000 |
| 08 apr 2024 | 1,3100 | 1,3100 | 1,2600 | 1,2800 | 1,2800 | 7.600 |
| 05 apr 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 400 |
| 04 apr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 800 |
| 03 apr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 2.400 |
| 02 apr 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 400 |
| 28 mar 2024 | 1,3000 | 1,3500 | 1,2800 | 1,2800 | 1,2800 | 7.200 |
| 27 mar 2024 | 1,2400 | 1,3100 | 1,2400 | 1,3100 | 1,3100 | 17.200 |
| 26 mar 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2200 | 1,2200 | 9.200 |
| 25 mar 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 22 mar 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 21 mar 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1.600 |
| 20 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 800 |
| 19 mar 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 18 mar 2024 | 1,3000 | 1,3100 | 1,2600 | 1,2600 | 1,2600 | 5.200 |
| 15 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 14 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 13 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 12 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 11 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 400 |
| 08 mar 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 07 mar 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 06 mar 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 800 |
| 05 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 04 mar 2024 | 1,3100 | 1,3600 | 1,2900 | 1,2900 | 1,2900 | 6.400 |
| 01 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 29 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 28 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 27 feb 2024 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 3.200 |
| 26 feb 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3400 | 1,3400 | 2.000 |
| 23 feb 2024 | 1,3000 | 1,3400 | 1,2800 | 1,3000 | 1,3000 | 7.200 |
| 22 feb 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 400 |
| 21 feb 2024 | 1,3200 | 1,3300 | 1,2700 | 1,3100 | 1,3100 | 12.800 |
| 20 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 2.400 |
| 19 feb 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | 6.000 |
| 16 feb 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | 2.800 |
| 15 feb 2024 | 1,2700 | 1,3400 | 1,2700 | 1,2800 | 1,2800 | 7.600 |
| 14 feb 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2600 | 1,2600 | 4.400 |
| 13 feb 2024 | 1,3300 | 1,3300 | 1,2600 | 1,2600 | 1,2600 | 4.400 |
| 12 feb 2024 | 1,2600 | 1,3600 | 1,2300 | 1,3100 | 1,3100 | 15.200 |
| 09 feb 2024 | 1,2200 | 1,3000 | 1,2200 | 1,2800 | 1,2800 | 14.800 |
| 08 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 400 |
| 07 feb 2024 | 1,3100 | 1,3200 | 1,2300 | 1,2300 | 1,2300 | 5.200 |
| 06 feb 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 2.000 |
| 05 feb 2024 | 1,3000 | 1,3400 | 1,2600 | 1,2600 | 1,2600 | 19.200 |
| 02 feb 2024 | 1,2300 | 1,3000 | 1,2200 | 1,3000 | 1,3000 | 6.800 |
| 01 feb 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 4.400 |
| 31 gen 2024 | 1,2500 | 1,3100 | 1,2400 | 1,2600 | 1,2600 | 8.000 |
| 30 gen 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2300 | 1,2300 | 3.200 |
| 29 gen 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 400 |
| 26 gen 2024 | 1,2400 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 4.400 |
| 25 gen 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 800 |
| 24 gen 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1.200 |
| 23 gen 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 2.400 |
| 22 gen 2024 | 1,2700 | 1,3100 | 1,2400 | 1,2700 | 1,2700 | 15.600 |
| 19 gen 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 3.600 |
| 18 gen 2024 | 1,2400 | 1,2500 | 1,1800 | 1,2100 | 1,2100 | 30.800 |
| 17 gen 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 16 gen 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 15 gen 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 12 gen 2024 | 1,2300 | 1,2700 | 1,2300 | 1,2700 | 1,2700 | 1.600 |
| 11 gen 2024 | 1,2500 | 1,3200 | 1,2500 | 1,2600 | 1,2600 | 10.000 |
| 10 gen 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 800 |
| 09 gen 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 08 gen 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1.200 |
| 05 gen 2024 | 1,2300 | 1,3400 | 1,2300 | 1,2500 | 1,2500 | 10.800 |
| 04 gen 2024 | 1,2700 | 1,3500 | 1,2700 | 1,2800 | 1,2800 | 7.600 |
| 03 gen 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 02 gen 2024 | 1,3100 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 2.000 |
| 29 dic 2023 | 1,3200 | 1,3200 | 1,2800 | 1,2800 | 1,2800 | 4.400 |
| 28 dic 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 27 dic 2023 | 1,2800 | 1,3400 | 1,2800 | 1,3000 | 1,3000 | 10.800 |
| 22 dic 2023 | 1,2800 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 3.200 |
| 21 dic 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 20 dic 2023 | 1,2800 | 1,3100 | 1,2800 | 1,3100 | 1,3100 | 2.400 |
| 19 dic 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 400 |
| 18 dic 2023 | 1,3300 | 1,3400 | 1,3000 | 1,3300 | 1,3300 | 15.200 |
| 15 dic 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1.200 |
| 14 dic 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 13 dic 2023 | 1,3100 | 1,3200 | 1,2600 | 1,2900 | 1,2900 | 7.200 |
| 12 dic 2023 | 1,2700 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 8.400 |
| 11 dic 2023 | 1,2800 | 1,3400 | 1,2600 | 1,3000 | 1,3000 | 23.600 |
| 08 dic 2023 | 1,2600 | 1,3700 | 1,2600 | 1,2600 | 1,2600 | 13.200 |
| 07 dic 2023 | 1,2500 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 5.200 |
| 06 dic 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| *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.