Italia markets close in 6 hours 35 minutes
FTSE MIB
34.230,86 -65,45 (-0,19%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,96 +0,33 (+0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Marston's PLC (MARS.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
In data: 09:36AM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 28,50 | 28,50 | 27,05 | 27,86 | 27,86 | 225.850 |
| 29 apr 2024 | 27,20 | 28,30 | 26,95 | 28,00 | 28,00 | 9.756.244 |
| 26 apr 2024 | 27,00 | 27,75 | 27,00 | 27,25 | 27,25 | 547.978 |
| 25 apr 2024 | 27,00 | 27,90 | 26,78 | 27,25 | 27,25 | 544.563 |
| 24 apr 2024 | 27,00 | 27,85 | 26,10 | 27,45 | 27,45 | 1.265.327 |
| 23 apr 2024 | 26,80 | 28,50 | 26,80 | 27,95 | 27,95 | 2.773.674 |
| 22 apr 2024 | 26,70 | 27,65 | 25,85 | 27,40 | 27,40 | 2.725.154 |
| 19 apr 2024 | 26,10 | 27,45 | 25,68 | 26,20 | 26,20 | 284.613 |
| 18 apr 2024 | 25,55 | 27,15 | 25,55 | 25,85 | 25,85 | 1.595.298 |
| 17 apr 2024 | 26,00 | 27,65 | 25,75 | 25,95 | 25,95 | 1.130.247 |
| 16 apr 2024 | 26,00 | 27,95 | 26,00 | 26,10 | 26,10 | 1.290.193 |
| 15 apr 2024 | 28,50 | 28,50 | 26,85 | 26,85 | 26,85 | 2.623.698 |
| 12 apr 2024 | 27,20 | 28,31 | 26,95 | 27,35 | 27,35 | 5.444.159 |
| 11 apr 2024 | 26,60 | 27,45 | 26,60 | 27,05 | 27,05 | 2.997.240 |
| 10 apr 2024 | 26,80 | 27,50 | 26,20 | 26,55 | 26,55 | 1.422.234 |
| 09 apr 2024 | 27,40 | 27,50 | 26,70 | 26,90 | 26,90 | 1.664.290 |
| 08 apr 2024 | 26,00 | 27,50 | 25,99 | 27,40 | 27,40 | 3.323.922 |
| 05 apr 2024 | 26,75 | 27,10 | 25,80 | 26,30 | 26,30 | 3.332.177 |
| 04 apr 2024 | 27,05 | 26,85 | 26,55 | 26,70 | 26,70 | 2.625.194 |
| 03 apr 2024 | 27,85 | 28,00 | 26,80 | 27,05 | 27,05 | 2.325.818 |
| 02 apr 2024 | 29,00 | 29,50 | 27,05 | 27,05 | 27,05 | 3.930.519 |
| 28 mar 2024 | 28,70 | 29,70 | 28,20 | 28,25 | 28,25 | 2.226.826 |
| 27 mar 2024 | 28,80 | 29,65 | 28,55 | 28,90 | 28,90 | 1.427.258 |
| 26 mar 2024 | 28,75 | 29,55 | 28,50 | 28,70 | 28,70 | 1.199.005 |
| 25 mar 2024 | 28,60 | 29,50 | 28,30 | 28,70 | 28,70 | 1.606.171 |
| 22 mar 2024 | 29,00 | 29,55 | 28,83 | 28,95 | 28,95 | 2.600.813 |
| 21 mar 2024 | 29,20 | 29,55 | 28,65 | 29,15 | 29,15 | 3.310.017 |
| 20 mar 2024 | 28,45 | 29,35 | 28,20 | 28,75 | 28,75 | 1.254.067 |
| 19 mar 2024 | 29,15 | 29,70 | 28,30 | 28,60 | 28,60 | 637.200 |
| 18 mar 2024 | 29,35 | 29,70 | 28,80 | 29,05 | 29,05 | 1.578.194 |
| 15 mar 2024 | 28,10 | 28,95 | 28,10 | 28,65 | 28,65 | 5.261.350 |
| 14 mar 2024 | 29,40 | 29,40 | 28,19 | 28,30 | 28,30 | 3.752.966 |
| 13 mar 2024 | 29,30 | 29,60 | 28,85 | 29,00 | 29,00 | 2.109.123 |
| 12 mar 2024 | 29,15 | 29,90 | 28,75 | 29,30 | 29,30 | 2.651.073 |
| 11 mar 2024 | 30,35 | 30,90 | 28,80 | 29,45 | 29,45 | 2.057.993 |
| 08 mar 2024 | 29,60 | 30,00 | 29,10 | 29,85 | 29,85 | 1.794.745 |
| 07 mar 2024 | 29,55 | 30,80 | 29,15 | 29,85 | 29,85 | 1.925.651 |
| 06 mar 2024 | 29,35 | 30,45 | 29,25 | 29,40 | 29,40 | 3.032.389 |
| 05 mar 2024 | 29,50 | 29,75 | 28,95 | 29,05 | 29,05 | 1.647.196 |
| 04 mar 2024 | 29,10 | 30,45 | 28,95 | 29,25 | 29,25 | 1.579.385 |
| 01 mar 2024 | 29,10 | 29,95 | 29,00 | 29,45 | 29,45 | 1.436.367 |
| 29 feb 2024 | 30,50 | 30,65 | 29,00 | 29,25 | 29,25 | 2.181.541 |
| 28 feb 2024 | 30,50 | 32,50 | 29,50 | 29,50 | 29,50 | 1.775.289 |
| 27 feb 2024 | 31,30 | 32,45 | 30,05 | 30,20 | 30,20 | 1.173.636 |
| 26 feb 2024 | 31,25 | 31,46 | 30,40 | 30,80 | 30,80 | 1.810.620 |
| 23 feb 2024 | 31,70 | 32,35 | 30,05 | 31,50 | 31,50 | 4.987.815 |
| 22 feb 2024 | 31,95 | 32,00 | 30,45 | 31,40 | 31,40 | 1.616.344 |
| 21 feb 2024 | 30,15 | 32,15 | 30,00 | 31,00 | 31,00 | 1.793.690 |
| 20 feb 2024 | 32,15 | 32,15 | 30,20 | 30,65 | 30,65 | 1.053.446 |
| 19 feb 2024 | 31,05 | 31,85 | 30,20 | 30,95 | 30,95 | 1.247.469 |
| 16 feb 2024 | 30,15 | 31,90 | 30,15 | 31,15 | 31,15 | 750.606 |
| 15 feb 2024 | 30,90 | 32,00 | 30,55 | 30,90 | 30,90 | 625.926 |
| 14 feb 2024 | 31,05 | 32,50 | 30,35 | 30,65 | 30,65 | 871.978 |
| 13 feb 2024 | 31,50 | 32,15 | 30,74 | 31,00 | 31,00 | 1.902.411 |
| 12 feb 2024 | 32,00 | 32,15 | 30,30 | 32,05 | 32,05 | 5.401.305 |
| 09 feb 2024 | 31,70 | 32,90 | 30,60 | 31,00 | 31,00 | 2.063.107 |
| 08 feb 2024 | 32,00 | 32,50 | 31,52 | 31,80 | 31,80 | 3.020.362 |
| 07 feb 2024 | 30,50 | 32,15 | 30,50 | 31,80 | 31,80 | 5.709.274 |
| 06 feb 2024 | 31,00 | 31,80 | 30,25 | 31,50 | 31,50 | 1.743.137 |
| 05 feb 2024 | 32,80 | 32,90 | 30,20 | 30,50 | 30,50 | 812.701 |
| 02 feb 2024 | 31,25 | 32,60 | 31,25 | 32,00 | 32,00 | 1.683.027 |
| 01 feb 2024 | 31,25 | 32,35 | 31,25 | 31,35 | 31,35 | 929.969 |
| 31 gen 2024 | 32,30 | 32,45 | 31,30 | 31,50 | 31,50 | 1.883.410 |
| 30 gen 2024 | 31,85 | 32,05 | 31,30 | 31,85 | 31,85 | 649.775 |
| 29 gen 2024 | 31,55 | 32,75 | 31,00 | 31,80 | 31,80 | 1.085.668 |
| 26 gen 2024 | 31,55 | 32,90 | 31,55 | 32,50 | 32,50 | 10.715.689 |
| 25 gen 2024 | 32,00 | 33,90 | 31,85 | 31,95 | 31,95 | 1.408.861 |
| 24 gen 2024 | 33,00 | 33,50 | 32,10 | 32,85 | 32,85 | 934.468 |
| 23 gen 2024 | 34,85 | 34,95 | 32,43 | 32,80 | 32,80 | 2.804.890 |
| 22 gen 2024 | 33,30 | 34,35 | 33,30 | 33,30 | 33,30 | 864.950 |
| 19 gen 2024 | 32,90 | 34,50 | 32,90 | 33,30 | 33,30 | 1.782.040 |
| 18 gen 2024 | 33,55 | 34,40 | 32,75 | 33,15 | 33,15 | 735.680 |
| 17 gen 2024 | 33,30 | 34,35 | 32,00 | 32,90 | 32,90 | 1.161.471 |
| 16 gen 2024 | 33,90 | 34,17 | 32,75 | 33,45 | 33,45 | 700.825 |
| 15 gen 2024 | 34,14 | 35,05 | 33,45 | 33,65 | 33,65 | 603.966 |
| 12 gen 2024 | 34,20 | 34,92 | 33,50 | 34,10 | 34,10 | 446.512 |
| 11 gen 2024 | 34,05 | 35,85 | 33,70 | 34,00 | 34,00 | 3.747.400 |
| 10 gen 2024 | 35,00 | 35,90 | 34,25 | 34,90 | 34,90 | 3.349.845 |
| 09 gen 2024 | 34,50 | 35,90 | 35,10 | 35,40 | 35,40 | 2.365.295 |
| 08 gen 2024 | 33,30 | 34,40 | 33,05 | 34,25 | 34,25 | 577.577 |
| 05 gen 2024 | 33,70 | 34,25 | 32,75 | 33,95 | 33,95 | 476.725 |
| 04 gen 2024 | 33,35 | 34,75 | 32,60 | 33,85 | 33,85 | 9.633.429 |
| 03 gen 2024 | 34,55 | 34,85 | 32,65 | 33,40 | 33,40 | 937.911 |
| 02 gen 2024 | 33,55 | 34,90 | 33,08 | 33,70 | 33,70 | 917.387 |
| 29 dic 2023 | 34,45 | 34,90 | 32,65 | 33,80 | 33,80 | 744.653 |
| 28 dic 2023 | 33,85 | 34,70 | 32,60 | 33,40 | 33,40 | 888.033 |
| 27 dic 2023 | 34,65 | 34,65 | 32,60 | 33,90 | 33,90 | 596.785 |
| 22 dic 2023 | 33,50 | 34,65 | 32,60 | 34,30 | 34,30 | 5.181.275 |
| 21 dic 2023 | 33,45 | 34,65 | 32,83 | 33,45 | 33,45 | 1.089.425 |
| 20 dic 2023 | 33,50 | 34,65 | 33,25 | 34,60 | 34,60 | 2.780.152 |
| 19 dic 2023 | 34,55 | 34,55 | 32,10 | 32,45 | 32,45 | 2.813.345 |
| 18 dic 2023 | 32,00 | 34,55 | 30,25 | 33,80 | 33,80 | 3.023.750 |
| 15 dic 2023 | 29,40 | 33,00 | 29,40 | 31,70 | 31,70 | 6.463.577 |
| 14 dic 2023 | 29,50 | 30,70 | 28,05 | 30,10 | 30,10 | 4.336.670 |
| 13 dic 2023 | 28,80 | 29,95 | 28,15 | 28,25 | 28,25 | 1.703.482 |
| 12 dic 2023 | 29,30 | 30,60 | 28,43 | 29,30 | 29,30 | 1.924.975 |
| 11 dic 2023 | 29,40 | 30,60 | 29,10 | 29,45 | 29,45 | 1.078.974 |
| 08 dic 2023 | 28,00 | 30,40 | 27,95 | 29,85 | 29,85 | 3.673.860 |
| 07 dic 2023 | 29,30 | 29,85 | 28,05 | 28,70 | 28,70 | 1.886.464 |
| 06 dic 2023 | 29,25 | 30,45 | 29,20 | 29,70 | 29,70 | 1.359.990 |
| *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.