Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.672,00 -926,98 (-1,53%)
Lagardere SA (MMB.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 20,50 | 20,55 | 20,45 | 20,50 | 20,50 | 4.596 |
| 18 apr 2024 | 20,45 | 20,65 | 20,40 | 20,55 | 20,55 | 10.763 |
| 17 apr 2024 | 20,50 | 20,55 | 20,40 | 20,40 | 20,40 | 7.135 |
| 16 apr 2024 | 20,30 | 20,50 | 20,20 | 20,50 | 20,50 | 21.661 |
| 15 apr 2024 | 20,70 | 20,75 | 20,50 | 20,50 | 20,50 | 17.622 |
| 12 apr 2024 | 21,00 | 21,00 | 20,75 | 20,80 | 20,80 | 14.270 |
| 11 apr 2024 | 20,90 | 21,00 | 20,80 | 20,95 | 20,95 | 18.215 |
| 10 apr 2024 | 21,00 | 21,05 | 20,80 | 20,95 | 20,95 | 35.234 |
| 09 apr 2024 | 21,10 | 21,20 | 21,00 | 21,05 | 21,05 | 11.283 |
| 08 apr 2024 | 21,10 | 21,20 | 21,05 | 21,10 | 21,10 | 8.750 |
| 05 apr 2024 | 20,95 | 21,20 | 20,95 | 21,15 | 21,15 | 13.805 |
| 04 apr 2024 | 21,20 | 21,20 | 20,95 | 20,95 | 20,95 | 5.157 |
| 03 apr 2024 | 21,10 | 21,15 | 20,95 | 21,15 | 21,15 | 4.058 |
| 02 apr 2024 | 21,00 | 21,15 | 20,85 | 21,10 | 21,10 | 15.581 |
| 28 mar 2024 | 21,00 | 21,20 | 20,85 | 21,15 | 21,15 | 44.404 |
| 27 mar 2024 | 20,95 | 21,10 | 20,95 | 21,05 | 21,05 | 913.341 |
| 26 mar 2024 | 21,20 | 21,20 | 20,90 | 21,00 | 21,00 | 10.252 |
| 25 mar 2024 | 21,30 | 21,35 | 21,20 | 21,20 | 21,20 | 6.183 |
| 22 mar 2024 | 21,20 | 21,40 | 21,20 | 21,30 | 21,30 | 4.760 |
| 21 mar 2024 | 21,20 | 21,30 | 21,20 | 21,20 | 21,20 | 4.955 |
| 20 mar 2024 | 21,20 | 21,30 | 21,20 | 21,25 | 21,25 | 4.542 |
| 19 mar 2024 | 21,25 | 21,25 | 21,20 | 21,20 | 21,20 | 4.469 |
| 18 mar 2024 | 21,30 | 21,35 | 21,20 | 21,30 | 21,30 | 5.690 |
| 15 mar 2024 | 21,00 | 21,40 | 21,00 | 21,30 | 21,30 | 24.354 |
| 14 mar 2024 | 20,90 | 21,10 | 20,90 | 21,00 | 21,00 | 10.134 |
| 13 mar 2024 | 21,10 | 21,10 | 20,90 | 20,90 | 20,90 | 6.858 |
| 12 mar 2024 | 20,70 | 21,00 | 20,70 | 21,00 | 21,00 | 22.795 |
| 11 mar 2024 | 20,55 | 20,80 | 20,55 | 20,70 | 20,70 | 10.087 |
| 08 mar 2024 | 21,15 | 21,15 | 20,70 | 20,70 | 20,70 | 27.131 |
| 07 mar 2024 | 20,70 | 21,20 | 20,70 | 21,10 | 21,10 | 11.732 |
| 06 mar 2024 | 21,10 | 21,25 | 20,85 | 20,85 | 20,85 | 27.791 |
| 05 mar 2024 | 20,75 | 21,10 | 20,75 | 21,00 | 21,00 | 12.949 |
| 04 mar 2024 | 20,65 | 21,20 | 20,65 | 20,85 | 20,85 | 59.901 |
| 01 mar 2024 | 20,50 | 20,55 | 20,35 | 20,50 | 20,50 | 15.757 |
| 29 feb 2024 | 20,65 | 20,65 | 20,35 | 20,50 | 20,50 | 20.089 |
| 28 feb 2024 | 20,25 | 20,75 | 19,48 | 20,65 | 20,65 | 70.299 |
| 27 feb 2024 | 20,45 | 20,65 | 20,30 | 20,55 | 20,55 | 16.783 |
| 26 feb 2024 | 20,60 | 20,60 | 20,30 | 20,40 | 20,40 | 16.451 |
| 23 feb 2024 | 20,40 | 20,50 | 20,25 | 20,50 | 20,50 | 8.442 |
| 22 feb 2024 | 20,60 | 20,65 | 20,30 | 20,40 | 20,40 | 15.122 |
| 21 feb 2024 | 20,55 | 20,60 | 20,40 | 20,55 | 20,55 | 10.371 |
| 20 feb 2024 | 20,65 | 20,65 | 20,40 | 20,60 | 20,60 | 9.387 |
| 19 feb 2024 | 20,55 | 20,75 | 20,50 | 20,70 | 20,70 | 7.589 |
| 16 feb 2024 | 20,50 | 20,80 | 20,35 | 20,65 | 20,65 | 27.995 |
| 15 feb 2024 | 20,45 | 20,50 | 20,15 | 20,45 | 20,45 | 9.794 |
| 14 feb 2024 | 20,35 | 20,45 | 20,15 | 20,35 | 20,35 | 17.367 |
| 13 feb 2024 | 20,40 | 20,50 | 20,10 | 20,30 | 20,30 | 27.157 |
| 12 feb 2024 | 19,90 | 20,55 | 19,80 | 20,55 | 20,55 | 26.104 |
| 09 feb 2024 | 19,62 | 20,10 | 19,44 | 20,00 | 20,00 | 55.423 |
| 08 feb 2024 | 19,16 | 19,54 | 19,14 | 19,54 | 19,54 | 21.529 |
| 07 feb 2024 | 19,20 | 19,38 | 18,88 | 19,04 | 19,04 | 59.656 |
| 06 feb 2024 | 18,90 | 19,16 | 18,62 | 19,16 | 19,16 | 63.734 |
| 05 feb 2024 | 18,62 | 18,82 | 18,60 | 18,74 | 18,74 | 38.514 |
| 02 feb 2024 | 18,60 | 18,64 | 18,44 | 18,44 | 18,44 | 34.257 |
| 01 feb 2024 | 18,68 | 18,84 | 18,44 | 18,58 | 18,58 | 86.927 |
| 31 gen 2024 | 18,20 | 19,10 | 18,14 | 18,58 | 18,58 | 84.989 |
| 30 gen 2024 | 18,22 | 18,22 | 18,00 | 18,02 | 18,02 | 10.666 |
| 29 gen 2024 | 18,02 | 18,48 | 18,00 | 18,10 | 18,10 | 22.309 |
| 26 gen 2024 | 18,00 | 18,20 | 17,96 | 17,96 | 17,96 | 10.418 |
| 25 gen 2024 | 17,98 | 18,04 | 17,84 | 17,98 | 17,98 | 7.376 |
| 24 gen 2024 | 17,96 | 18,10 | 17,92 | 17,92 | 17,92 | 18.361 |
| 23 gen 2024 | 17,92 | 18,06 | 17,86 | 17,92 | 17,92 | 96.886 |
| 22 gen 2024 | 18,00 | 18,08 | 17,80 | 17,98 | 17,98 | 8.067 |
| 19 gen 2024 | 18,04 | 18,10 | 17,84 | 18,00 | 18,00 | 115.449 |
| 18 gen 2024 | 18,04 | 18,16 | 18,04 | 18,04 | 18,04 | 7.456 |
| 17 gen 2024 | 18,10 | 18,22 | 18,06 | 18,06 | 18,06 | 9.426 |
| 16 gen 2024 | 18,18 | 18,26 | 18,14 | 18,24 | 18,24 | 3.379 |
| 15 gen 2024 | 18,12 | 18,24 | 18,12 | 18,24 | 18,24 | 1.976 |
| 12 gen 2024 | 18,40 | 18,48 | 18,10 | 18,10 | 18,10 | 4.409 |
| 11 gen 2024 | 18,20 | 18,44 | 18,06 | 18,40 | 18,40 | 29.203 |
| 10 gen 2024 | 18,24 | 18,34 | 18,20 | 18,20 | 18,20 | 8.463 |
| 09 gen 2024 | 18,32 | 18,32 | 18,20 | 18,24 | 18,24 | 2.443 |
| 08 gen 2024 | 18,48 | 18,50 | 18,20 | 18,20 | 18,20 | 11.889 |
| 05 gen 2024 | 18,30 | 18,44 | 18,30 | 18,36 | 18,36 | 4.367 |
| 04 gen 2024 | 18,20 | 18,42 | 18,20 | 18,34 | 18,34 | 3.912 |
| 03 gen 2024 | 18,48 | 18,56 | 18,20 | 18,20 | 18,20 | 7.722 |
| 02 gen 2024 | 18,28 | 18,48 | 18,28 | 18,48 | 18,48 | 5.959 |
| 29 dic 2023 | 18,42 | 18,48 | 18,30 | 18,38 | 18,38 | 8.902 |
| 28 dic 2023 | 18,14 | 18,36 | 18,14 | 18,32 | 18,32 | 5.404 |
| 27 dic 2023 | 18,68 | 18,76 | 18,00 | 18,00 | 18,00 | 19.013 |
| 22 dic 2023 | 18,50 | 18,82 | 18,50 | 18,80 | 18,80 | 9.621 |
| 21 dic 2023 | 18,50 | 18,56 | 18,44 | 18,52 | 18,52 | 4.746 |
| 20 dic 2023 | 18,48 | 18,60 | 18,32 | 18,54 | 18,54 | 6.896 |
| 19 dic 2023 | 18,20 | 18,56 | 18,18 | 18,34 | 18,34 | 10.276 |
| 18 dic 2023 | 18,00 | 18,24 | 18,00 | 18,18 | 18,18 | 14.557 |
| 15 dic 2023 | 18,28 | 18,48 | 18,02 | 18,02 | 18,02 | 27.761 |
| 14 dic 2023 | 18,04 | 18,28 | 17,82 | 18,28 | 18,28 | 46.734 |
| 13 dic 2023 | 18,30 | 18,36 | 18,12 | 18,12 | 18,12 | 21.751 |
| 12 dic 2023 | 18,50 | 18,54 | 18,30 | 18,30 | 18,30 | 5.584 |
| 11 dic 2023 | 18,44 | 18,60 | 18,34 | 18,42 | 18,42 | 10.301 |
| 08 dic 2023 | 18,16 | 18,50 | 18,16 | 18,50 | 18,50 | 31.764 |
| 07 dic 2023 | 18,12 | 18,24 | 18,12 | 18,20 | 18,20 | 7.651 |
| 06 dic 2023 | 18,12 | 18,14 | 18,00 | 18,10 | 18,10 | 24.827 |
| 05 dic 2023 | 18,06 | 18,18 | 18,00 | 18,00 | 18,00 | 9.468 |
| 04 dic 2023 | 18,20 | 18,28 | 18,12 | 18,16 | 18,16 | 13.063 |
| 01 dic 2023 | 18,22 | 18,22 | 18,00 | 18,16 | 18,16 | 26.368 |
| 30 nov 2023 | 17,80 | 18,28 | 17,64 | 18,10 | 18,10 | 29.377 |
| 29 nov 2023 | 18,30 | 18,34 | 17,64 | 17,64 | 17,64 | 24.179 |
| 28 nov 2023 | 18,56 | 18,56 | 18,22 | 18,32 | 18,32 | 17.074 |
| 27 nov 2023 | 18,60 | 18,64 | 18,48 | 18,56 | 18,56 | 27.511 |
| *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.