Italia markets closed
Dow Jones
38.958,69 +74,43 (+0,19%) Nasdaq
16.283,17 -49,39 (-0,30%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
57.995,32 -1.121,80 (-1,90%) CMC Crypto 200
1.323,49 +28,82 (+2,23%)
Marks & Spencer Group PLC (MA6.HM)
Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:01AM CEST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 3,0380 | 3,0380 | 3,0380 | 3,0380 | 3,0380 | 30 |
| 07 mag 2024 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | - |
| 06 mag 2024 | 3,0120 | 3,0120 | 3,0120 | 3,0120 | 3,0120 | - |
| 03 mag 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
| 02 mag 2024 | 2,9720 | 2,9720 | 2,9720 | 2,9720 | 2,9720 | - |
| 30 apr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 29 apr 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 26 apr 2024 | 3,0440 | 3,0440 | 3,0440 | 3,0440 | 3,0440 | - |
| 25 apr 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
| 24 apr 2024 | 3,0720 | 3,0720 | 3,0720 | 3,0720 | 3,0720 | - |
| 23 apr 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
| 22 apr 2024 | 2,8680 | 2,8680 | 2,8680 | 2,8680 | 2,8680 | - |
| 19 apr 2024 | 2,8860 | 2,8860 | 2,8860 | 2,8860 | 2,8860 | - |
| 18 apr 2024 | 2,9020 | 2,9020 | 2,9020 | 2,9020 | 2,9020 | - |
| 17 apr 2024 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | - |
| 16 apr 2024 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | - |
| 15 apr 2024 | 2,9920 | 2,9920 | 2,9920 | 2,9920 | 2,9920 | - |
| 12 apr 2024 | 3,0480 | 3,0480 | 3,0480 | 3,0480 | 3,0480 | - |
| 11 apr 2024 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | - |
| 10 apr 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
| 09 apr 2024 | 2,9780 | 2,9780 | 2,9780 | 2,9780 | 2,9780 | - |
| 08 apr 2024 | 3,0320 | 3,0320 | 3,0320 | 3,0320 | 3,0320 | - |
| 05 apr 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
| 04 apr 2024 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | - |
| 03 apr 2024 | 3,0580 | 3,0580 | 3,0580 | 3,0580 | 3,0580 | - |
| 02 apr 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 28 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 27 mar 2024 | 3,0550 | 3,0590 | 3,0550 | 3,0590 | 3,0590 | - |
| 26 mar 2024 | 2,9350 | 2,9350 | 2,9350 | 2,9350 | 2,9350 | - |
| 25 mar 2024 | 2,9190 | 2,9190 | 2,9190 | 2,9190 | 2,9190 | - |
| 22 mar 2024 | 2,8910 | 2,8910 | 2,8910 | 2,8910 | 2,8910 | - |
| 21 mar 2024 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | - |
| 20 mar 2024 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | - |
| 19 mar 2024 | 2,8370 | 2,8370 | 2,8370 | 2,8370 | 2,8370 | - |
| 18 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 15 mar 2024 | 2,8590 | 2,8590 | 2,8590 | 2,8590 | 2,8590 | - |
| 14 mar 2024 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | - |
| 13 mar 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 12 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 11 mar 2024 | 2,8430 | 2,8430 | 2,8430 | 2,8430 | 2,8430 | - |
| 08 mar 2024 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | - |
| 07 mar 2024 | 2,7710 | 2,7710 | 2,7710 | 2,7710 | 2,7710 | - |
| 06 mar 2024 | 2,7750 | 2,7750 | 2,7750 | 2,7750 | 2,7750 | - |
| 05 mar 2024 | 2,6760 | 2,6760 | 2,6760 | 2,6760 | 2,6760 | - |
| 04 mar 2024 | 2,7420 | 2,7420 | 2,7420 | 2,7420 | 2,7420 | - |
| 01 mar 2024 | 2,7630 | 2,7630 | 2,7630 | 2,7630 | 2,7630 | - |
| 29 feb 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
| 28 feb 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 27 feb 2024 | 2,7880 | 2,7880 | 2,7880 | 2,7880 | 2,7880 | - |
| 26 feb 2024 | 2,7440 | 2,7440 | 2,7440 | 2,7440 | 2,7440 | - |
| 23 feb 2024 | 2,8040 | 2,8040 | 2,8040 | 2,8040 | 2,8040 | - |
| 22 feb 2024 | 2,8460 | 2,8460 | 2,8460 | 2,8460 | 2,8460 | - |
| 21 feb 2024 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | - |
| 20 feb 2024 | 2,7720 | 2,7720 | 2,7720 | 2,7720 | 2,7720 | - |
| 19 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 16 feb 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 15 feb 2024 | 2,7520 | 2,7520 | 2,7520 | 2,7520 | 2,7520 | - |
| 14 feb 2024 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | - |
| 13 feb 2024 | 2,8040 | 2,8040 | 2,8040 | 2,8040 | 2,8040 | - |
| 12 feb 2024 | 2,7360 | 2,7360 | 2,7360 | 2,7360 | 2,7360 | - |
| 09 feb 2024 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | - |
| 08 feb 2024 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | - |
| 07 feb 2024 | 2,8630 | 2,8630 | 2,8630 | 2,8630 | 2,8630 | - |
| 06 feb 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
| 05 feb 2024 | 2,8260 | 2,8260 | 2,8260 | 2,8260 | 2,8260 | - |
| 02 feb 2024 | 2,8410 | 2,8410 | 2,8410 | 2,8410 | 2,8410 | - |
| 01 feb 2024 | 2,8890 | 2,8890 | 2,8890 | 2,8890 | 2,8890 | - |
| 31 gen 2024 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | 2,9650 | - |
| 30 gen 2024 | 2,9940 | 2,9940 | 2,9940 | 2,9940 | 2,9940 | - |
| 29 gen 2024 | 2,9990 | 2,9990 | 2,9990 | 2,9990 | 2,9990 | - |
| 26 gen 2024 | 3,0480 | 3,0480 | 3,0480 | 3,0480 | 3,0480 | - |
| 25 gen 2024 | 2,9780 | 2,9780 | 2,9780 | 2,9780 | 2,9780 | - |
| 24 gen 2024 | 2,9340 | 2,9340 | 2,9340 | 2,9340 | 2,9340 | - |
| 23 gen 2024 | 2,9270 | 2,9270 | 2,9270 | 2,9270 | 2,9270 | - |
| 22 gen 2024 | 2,9730 | 2,9730 | 2,9730 | 2,9730 | 2,9730 | - |
| 19 gen 2024 | 2,9640 | 2,9640 | 2,9640 | 2,9640 | 2,9640 | - |
| 18 gen 2024 | 2,9460 | 2,9460 | 2,9460 | 2,9460 | 2,9460 | - |
| 17 gen 2024 | 2,9540 | 2,9540 | 2,9540 | 2,9540 | 2,9540 | - |
| 16 gen 2024 | 2,9710 | 2,9710 | 2,9710 | 2,9710 | 2,9710 | - |
| 15 gen 2024 | 3,0590 | 3,0590 | 3,0590 | 3,0590 | 3,0590 | - |
| 12 gen 2024 | 3,0590 | 3,0590 | 3,0590 | 3,0590 | 3,0590 | - |
| 11 gen 2024 | 3,2590 | 3,2590 | 3,2590 | 3,2590 | 3,2590 | - |
| 10 gen 2024 | 3,2990 | 3,2990 | 3,2990 | 3,2990 | 3,2990 | - |
| 09 gen 2024 | 3,3890 | 3,3890 | 3,3890 | 3,3890 | 3,3890 | - |
| 08 gen 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 05 gen 2024 | 3,2730 | 3,2730 | 3,2730 | 3,2730 | 3,2730 | - |
| 04 gen 2024 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | - |
| 03 gen 2024 | 3,1730 | 3,1730 | 3,1730 | 3,1730 | 3,1730 | - |
| 02 gen 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 29 dic 2023 | 3,1450 | 3,1450 | 3,1410 | 3,1410 | 3,1410 | - |
| 28 dic 2023 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | - |
| 27 dic 2023 | 3,1210 | 3,1210 | 3,1210 | 3,1210 | 3,1210 | - |
| 22 dic 2023 | 3,0570 | 3,0570 | 3,0570 | 3,0570 | 3,0570 | - |
| 21 dic 2023 | 3,1270 | 3,1270 | 3,1270 | 3,1270 | 3,1270 | - |
| 20 dic 2023 | 3,0610 | 3,0610 | 3,0610 | 3,0610 | 3,0610 | - |
| 19 dic 2023 | 3,0240 | 3,0240 | 3,0240 | 3,0240 | 3,0240 | - |
| 18 dic 2023 | 3,0290 | 3,0290 | 3,0290 | 3,0290 | 3,0290 | - |
| 15 dic 2023 | 3,0870 | 3,0870 | 3,0870 | 3,0870 | 3,0870 | - |
| 14 dic 2023 | 3,0920 | 3,0920 | 3,0920 | 3,0920 | 3,0920 | - |
| 13 dic 2023 | 3,0910 | 3,0910 | 3,0910 | 3,0910 | 3,0910 | - |
| *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.