Italia markets close in 2 hours 11 minutes
FTSE MIB
33.904,22 -366,90 (-1,07%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,60 -0,21 (-0,25%) Bitcoin EUR
58.991,37 -2.884,07 (-4,66%)
Marks & Spencer Group PLC (MA6.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 12:20PM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 2,9560 | 2,9880 | 2,9460 | 2,9880 | 2,9880 | - |
| 24 apr 2024 | 3,0200 | 3,0200 | 2,9600 | 2,9660 | 2,9660 | - |
| 23 apr 2024 | 2,9420 | 3,0140 | 2,9420 | 3,0140 | 3,0140 | - |
| 22 apr 2024 | 2,8400 | 2,9220 | 2,8400 | 2,9220 | 2,9220 | - |
| 19 apr 2024 | 2,8400 | 2,8420 | 2,8220 | 2,8400 | 2,8400 | - |
| 18 apr 2024 | 2,8760 | 2,8940 | 2,8740 | 2,8940 | 2,8940 | - |
| 17 apr 2024 | 2,8500 | 2,8800 | 2,8400 | 2,8720 | 2,8720 | - |
| 16 apr 2024 | 2,8920 | 2,9000 | 2,8700 | 2,8900 | 2,8900 | - |
| 15 apr 2024 | 2,9620 | 2,9700 | 2,9360 | 2,9700 | 2,9700 | - |
| 12 apr 2024 | 3,0260 | 3,0340 | 2,9780 | 2,9780 | 2,9780 | - |
| 11 apr 2024 | 2,8840 | 3,0320 | 2,8840 | 3,0140 | 3,0140 | - |
| 10 apr 2024 | 2,9760 | 3,0060 | 2,9400 | 2,9800 | 2,9800 | - |
| 09 apr 2024 | 2,9500 | 2,9720 | 2,9320 | 2,9720 | 2,9720 | - |
| 08 apr 2024 | 2,9980 | 2,9980 | 2,9360 | 2,9400 | 2,9400 | - |
| 05 apr 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
| 04 apr 2024 | 3,0660 | 3,0660 | 3,0660 | 3,0660 | 3,0660 | - |
| 03 apr 2024 | 3,0260 | 3,0800 | 3,0260 | 3,0800 | 3,0800 | - |
| 02 apr 2024 | 3,0560 | 3,0560 | 3,0560 | 3,0560 | 3,0560 | - |
| 28 mar 2024 | 3,0710 | 3,0900 | 3,0710 | 3,0780 | 3,0780 | - |
| 27 mar 2024 | 3,0190 | 3,0740 | 3,0180 | 3,0740 | 3,0740 | - |
| 26 mar 2024 | 2,9060 | 3,0160 | 2,9060 | 3,0160 | 3,0160 | - |
| 25 mar 2024 | 2,8900 | 2,9090 | 2,8900 | 2,9090 | 2,9090 | - |
| 22 mar 2024 | 2,8540 | 2,9000 | 2,8530 | 2,8750 | 2,8750 | - |
| 21 mar 2024 | 2,8170 | 2,9030 | 2,8160 | 2,8980 | 2,8980 | - |
| 20 mar 2024 | 2,7920 | 2,8340 | 2,7920 | 2,7920 | 2,7920 | - |
| 19 mar 2024 | 2,8160 | 2,8310 | 2,8120 | 2,8140 | 2,8140 | - |
| 18 mar 2024 | 2,8510 | 2,8690 | 2,8260 | 2,8260 | 2,8260 | - |
| 15 mar 2024 | 2,8270 | 2,8900 | 2,8270 | 2,8540 | 2,8540 | - |
| 14 mar 2024 | 2,8600 | 2,8760 | 2,8480 | 2,8480 | 2,8480 | - |
| 13 mar 2024 | 2,8940 | 2,9070 | 2,8570 | 2,8680 | 2,8680 | - |
| 12 mar 2024 | 2,8720 | 2,9250 | 2,8710 | 2,9250 | 2,9250 | - |
| 11 mar 2024 | 2,8340 | 2,8950 | 2,8340 | 2,8880 | 2,8880 | - |
| 08 mar 2024 | 2,8190 | 2,8260 | 2,7970 | 2,8260 | 2,8260 | - |
| 07 mar 2024 | 2,7310 | 2,8480 | 2,7310 | 2,8280 | 2,8280 | - |
| 06 mar 2024 | 2,7390 | 2,8340 | 2,7390 | 2,8340 | 2,8340 | - |
| 05 mar 2024 | 2,6610 | 2,8100 | 2,6610 | 2,7970 | 2,7970 | - |
| 04 mar 2024 | 2,7080 | 2,7100 | 2,6690 | 2,6690 | 2,6690 | - |
| 01 mar 2024 | 2,7360 | 2,7640 | 2,7060 | 2,7060 | 2,7060 | - |
| 29 feb 2024 | 2,7750 | 2,8200 | 2,7700 | 2,7820 | 2,7820 | - |
| 28 feb 2024 | 2,7830 | 2,8150 | 2,7660 | 2,7720 | 2,7720 | - |
| 27 feb 2024 | 2,7540 | 2,8050 | 2,7540 | 2,7970 | 2,7970 | - |
| 26 feb 2024 | 2,7410 | 2,7890 | 2,7410 | 2,7720 | 2,7720 | - |
| 23 feb 2024 | 2,7740 | 2,7900 | 2,7610 | 2,7900 | 2,7900 | - |
| 22 feb 2024 | 2,8210 | 2,8210 | 2,7800 | 2,8090 | 2,8090 | - |
| 21 feb 2024 | 2,8060 | 2,8540 | 2,7930 | 2,8130 | 2,8130 | 500 |
| 20 feb 2024 | 2,7400 | 2,8350 | 2,7400 | 2,8300 | 2,8300 | - |
| 19 feb 2024 | 2,7140 | 2,7570 | 2,7140 | 2,7500 | 2,7500 | - |
| 16 feb 2024 | 2,6450 | 2,7450 | 2,6450 | 2,7350 | 2,7350 | - |
| 15 feb 2024 | 2,7260 | 2,7300 | 2,7020 | 2,7050 | 2,7050 | - |
| 14 feb 2024 | 2,6930 | 2,7650 | 2,6920 | 2,7290 | 2,7290 | - |
| 13 feb 2024 | 2,7680 | 2,7690 | 2,7510 | 2,7520 | 2,7520 | - |
| 12 feb 2024 | 2,7190 | 2,7940 | 2,6890 | 2,7940 | 2,7940 | - |
| 09 feb 2024 | 2,7330 | 2,7610 | 2,7330 | 2,7610 | 2,7610 | 44.400 |
| 08 feb 2024 | 2,8110 | 2,8110 | 2,7650 | 2,7650 | 2,7650 | - |
| 07 feb 2024 | 2,8220 | 2,8300 | 2,8220 | 2,8300 | 2,8300 | - |
| 06 feb 2024 | 2,7810 | 2,8630 | 2,7810 | 2,8570 | 2,8570 | - |
| 05 feb 2024 | 2,7890 | 2,8510 | 2,7890 | 2,8380 | 2,8380 | - |
| 02 feb 2024 | 2,7860 | 2,8410 | 2,7860 | 2,8230 | 2,8230 | - |
| 01 feb 2024 | 2,8460 | 2,8750 | 2,8380 | 2,8380 | 2,8380 | - |
| 31 gen 2024 | 2,9090 | 2,9290 | 2,9090 | 2,9190 | 2,9190 | - |
| 30 gen 2024 | 2,9430 | 2,9700 | 2,9320 | 2,9400 | 2,9400 | - |
| 29 gen 2024 | 2,9400 | 2,9860 | 2,9400 | 2,9730 | 2,9730 | - |
| 26 gen 2024 | 3,0170 | 3,0190 | 2,9970 | 3,0090 | 3,0090 | - |
| 25 gen 2024 | 2,9310 | 2,9950 | 2,9310 | 2,9950 | 2,9950 | - |
| 24 gen 2024 | 2,9050 | 2,9490 | 2,8920 | 2,9490 | 2,9490 | - |
| 23 gen 2024 | 2,8970 | 2,9090 | 2,8960 | 2,9010 | 2,9010 | - |
| 22 gen 2024 | 2,8180 | 2,9220 | 2,8180 | 2,9090 | 2,9090 | - |
| 19 gen 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 670 |
| 18 gen 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 17 gen 2024 | 2,9500 | 2,9650 | 2,9500 | 2,9630 | 2,9630 | - |
| 16 gen 2024 | 2,9500 | 3,0280 | 2,9500 | 3,0200 | 3,0200 | 300 |
| 15 gen 2024 | 3,0150 | 3,0150 | 2,9990 | 2,9990 | 2,9990 | - |
| 12 gen 2024 | 2,9580 | 3,0490 | 2,9580 | 3,0180 | 3,0180 | - |
| 11 gen 2024 | 3,2310 | 3,2310 | 3,0180 | 3,0180 | 3,0180 | - |
| 10 gen 2024 | 3,2640 | 3,2720 | 3,2230 | 3,2230 | 3,2230 | - |
| 09 gen 2024 | 3,3810 | 3,3810 | 3,2820 | 3,2920 | 3,2920 | - |
| 08 gen 2024 | 3,2570 | 3,3410 | 3,2520 | 3,3410 | 3,3410 | - |
| 05 gen 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
| 04 gen 2024 | 3,2660 | 3,2660 | 3,2660 | 3,2660 | 3,2660 | - |
| 03 gen 2024 | 3,1340 | 3,2050 | 3,1340 | 3,1990 | 3,1990 | - |
| 02 gen 2024 | 3,1860 | 3,2060 | 3,1780 | 3,1840 | 3,1840 | - |
| 29 dic 2023 | 3,1350 | 3,1350 | 3,1130 | 3,1130 | 3,1130 | - |
| 28 dic 2023 | 3,1170 | 3,1170 | 3,1060 | 3,1060 | 3,1060 | - |
| 27 dic 2023 | 3,0610 | 3,1060 | 3,0610 | 3,1060 | 3,1060 | - |
| 22 dic 2023 | 3,0270 | 3,0820 | 3,0250 | 3,0820 | 3,0820 | - |
| 21 dic 2023 | 3,0820 | 3,0970 | 3,0820 | 3,0860 | 3,0860 | - |
| 20 dic 2023 | 3,0290 | 3,1290 | 3,0290 | 3,1290 | 3,1290 | - |
| 19 dic 2023 | 2,9940 | 3,0510 | 2,9940 | 3,0510 | 3,0510 | - |
| 18 dic 2023 | 2,9280 | 3,0180 | 2,9260 | 3,0000 | 3,0000 | - |
| 15 dic 2023 | 3,0820 | 3,0840 | 3,0190 | 3,0190 | 3,0190 | - |
| 14 dic 2023 | 3,0650 | 3,0850 | 3,0440 | 3,0440 | 3,0440 | - |
| 13 dic 2023 | 2,9650 | 3,0670 | 2,9650 | 3,0510 | 3,0510 | - |
| 12 dic 2023 | 3,0570 | 3,0820 | 3,0460 | 3,0460 | 3,0460 | - |
| 11 dic 2023 | 2,9650 | 3,0480 | 2,9650 | 3,0480 | 3,0480 | - |
| 08 dic 2023 | 2,9490 | 3,0100 | 2,9490 | 3,0100 | 3,0100 | - |
| 07 dic 2023 | 2,9550 | 2,9950 | 2,9550 | 2,9950 | 2,9950 | - |
| 06 dic 2023 | 2,9040 | 2,9680 | 2,9040 | 2,9680 | 2,9680 | - |
| 05 dic 2023 | 2,9070 | 2,9460 | 2,9070 | 2,9260 | 2,9260 | - |
| 04 dic 2023 | 2,9300 | 2,9630 | 2,9190 | 2,9360 | 2,9360 | - |
| 01 dic 2023 | 2,9060 | 2,9440 | 2,8870 | 2,9440 | 2,9440 | - |
| *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.