Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,22 -2,71 (-3,31%) Bitcoin EUR
53.309,36 -2.404,08 (-4,32%)
Mercantile Ports & Logistics Limited (MPL.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 03:30PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 1,7000 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 1.793 |
| 30 apr 2024 | 1,6000 | 1,6100 | 1,5000 | 1,6000 | 1,6000 | 62.091 |
| 29 apr 2024 | 1,6500 | 1,6770 | 1,4500 | 1,6000 | 1,6000 | 658.615 |
| 26 apr 2024 | 1,8000 | 1,7200 | 1,5800 | 1,6500 | 1,6500 | 2.290.751 |
| 25 apr 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 111 |
| 24 apr 2024 | 1,8000 | 1,7660 | 1,7000 | 1,8000 | 1,8000 | 47.020 |
| 23 apr 2024 | 1,8000 | 1,8800 | 1,7000 | 1,8000 | 1,8000 | 100.629 |
| 22 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 19 apr 2024 | 1,8000 | 1,7730 | 1,7730 | 1,8000 | 1,8000 | 5.000 |
| 18 apr 2024 | 1,8000 | 1,7000 | 1,7000 | 1,8000 | 1,8000 | 46.512 |
| 17 apr 2024 | 1,8000 | 1,9000 | 1,6700 | 1,8000 | 1,8000 | 9.256 |
| 16 apr 2024 | 1,8000 | 1,7800 | 1,6700 | 1,8000 | 1,8000 | 7.186 |
| 15 apr 2024 | 1,8000 | 1,7730 | 1,7730 | 1,8000 | 1,8000 | 12.000 |
| 12 apr 2024 | 1,8000 | 1,7730 | 1,7000 | 1,8000 | 1,8000 | 120.570 |
| 11 apr 2024 | 1,8000 | 1,7000 | 1,7000 | 1,8000 | 1,8000 | 45.000 |
| 10 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 09 apr 2024 | 1,8000 | 1,8800 | 1,7000 | 1,8000 | 1,8000 | 1.086 |
| 08 apr 2024 | 1,8000 | 1,8800 | 1,7000 | 1,8000 | 1,8000 | 54.700 |
| 05 apr 2024 | 1,8000 | 1,9000 | 1,7800 | 1,8000 | 1,8000 | 40.280 |
| 04 apr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,8000 | 1,8000 | 20.000 |
| 03 apr 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 130.033 |
| 02 apr 2024 | 1,8000 | 1,7000 | 1,7000 | 1,8000 | 1,8000 | 5.889 |
| 28 mar 2024 | 1,8000 | 1,9000 | 1,8300 | 1,8000 | 1,8000 | 10.261 |
| 27 mar 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 153.552 |
| 26 mar 2024 | 1,8000 | 1,7000 | 1,7000 | 1,8000 | 1,8000 | 500 |
| 25 mar 2024 | 1,8000 | 1,8080 | 1,7000 | 1,8000 | 1,8000 | 37.810 |
| 22 mar 2024 | 1,8000 | 1,8300 | 1,7140 | 1,8000 | 1,8000 | 97.146 |
| 21 mar 2024 | 1,8000 | 1,8080 | 1,7000 | 1,8000 | 1,8000 | 150.395 |
| 20 mar 2024 | 1,7500 | 1,7740 | 1,6500 | 1,8000 | 1,8000 | 177 |
| 19 mar 2024 | 1,7500 | 1,7740 | 1,6500 | 1,7500 | 1,7500 | 3.467 |
| 18 mar 2024 | 1,7500 | 1,7740 | 1,6760 | 1,7500 | 1,7500 | 50.056 |
| 15 mar 2024 | 1,7250 | 1,7620 | 1,7620 | 1,7500 | 1,7500 | 56.413 |
| 14 mar 2024 | 1,7250 | 1,7740 | 1,6500 | 1,7250 | 1,7250 | 74.167 |
| 13 mar 2024 | 1,7250 | 1,7740 | 1,6720 | 1,7250 | 1,7250 | 11.401 |
| 12 mar 2024 | 1,6500 | 1,7900 | 1,6000 | 1,7900 | 1,7900 | 244.326 |
| 11 mar 2024 | 1,7000 | 1,7950 | 1,6000 | 1,6500 | 1,6500 | 310.304 |
| 08 mar 2024 | 1,6500 | 1,6980 | 1,6000 | 1,7000 | 1,7000 | 78 |
| 07 mar 2024 | 1,6500 | 1,7000 | 1,6000 | 1,6500 | 1,6500 | 642 |
| 06 mar 2024 | 1,6500 | 1,7980 | 1,6000 | 1,6500 | 1,6500 | 423.838 |
| 05 mar 2024 | 1,8500 | 2,0000 | 1,6000 | 1,6500 | 1,6500 | 409.662 |
| 04 mar 2024 | 1,8500 | 2,0000 | 1,7000 | 1,8500 | 1,8500 | 252.193 |
| 01 mar 2024 | 1,8500 | 1,7100 | 1,7100 | 1,8500 | 1,8500 | 20.701 |
| 29 feb 2024 | 1,8500 | 1,9700 | 1,7100 | 1,8500 | 1,8500 | 50.106 |
| 28 feb 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 27 feb 2024 | 1,9500 | 2,1000 | 1,7000 | 1,8500 | 1,8500 | 892.966 |
| 26 feb 2024 | 1,8500 | 1,9800 | 1,8010 | 1,9500 | 1,9500 | 367.511 |
| 23 feb 2024 | 1,8500 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 238.383 |
| 22 feb 2024 | 1,8500 | 1,8200 | 1,8200 | 1,8000 | 1,8000 | 164.313 |
| 21 feb 2024 | 1,8000 | 1,8250 | 1,7240 | 1,8000 | 1,8000 | 10.273 |
| 20 feb 2024 | 1,9000 | 1,8000 | 1,7000 | 1,8000 | 1,8000 | 1.821.594 |
| 19 feb 2024 | 1,9000 | 2,0000 | 1,8000 | 1,9000 | 1,9000 | 260.514 |
| 16 feb 2024 | 1,9000 | 1,8000 | 1,8000 | 1,9000 | 1,9000 | 20.500 |
| 15 feb 2024 | 1,9000 | 1,9050 | 1,8000 | 1,9000 | 1,9000 | 11.480 |
| 14 feb 2024 | 1,9000 | 1,9200 | 1,8000 | 1,9000 | 1,9000 | 111.881 |
| 13 feb 2024 | 1,9000 | 1,8000 | 1,8000 | 1,9000 | 1,9000 | 63.000 |
| 12 feb 2024 | 1,8500 | 1,9000 | 1,7000 | 1,9000 | 1,9000 | 690.924 |
| 09 feb 2024 | 1,9000 | 1,9000 | 1,7020 | 1,8500 | 1,8500 | 105.104 |
| 08 feb 2024 | 1,9000 | 1,8340 | 1,8000 | 1,8500 | 1,8500 | 36.609 |
| 07 feb 2024 | 1,9000 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 144.489 |
| 06 feb 2024 | 1,9000 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 173.392 |
| 05 feb 2024 | 1,8500 | 1,8000 | 1,8000 | 1,8500 | 1,8500 | 26.889 |
| 02 feb 2024 | 1,9000 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 250.998 |
| 01 feb 2024 | 1,8500 | 1,8700 | 1,8000 | 1,8500 | 1,8500 | 81.494 |
| 31 gen 2024 | 1,8500 | 1,8600 | 1,8000 | 1,8600 | 1,8600 | 580.702 |
| 30 gen 2024 | 1,8500 | 2,0000 | 1,7020 | 1,9000 | 1,9000 | 470.153 |
| 29 gen 2024 | 1,8500 | 1,9500 | 1,7000 | 1,8500 | 1,8500 | 1.092.958 |
| 26 gen 2024 | 1,8500 | 1,8150 | 1,7000 | 1,8500 | 1,8500 | 80.391 |
| 25 gen 2024 | 1,8500 | 1,9000 | 1,7770 | 1,8500 | 1,8500 | 100.526 |
| 24 gen 2024 | 1,8500 | 1,9000 | 1,6500 | 1,8500 | 1,8500 | 85.263 |
| 23 gen 2024 | 1,6250 | 2,0000 | 1,6000 | 1,8500 | 1,8500 | 431.868 |
| 22 gen 2024 | 1,6250 | 1,6980 | 1,5500 | 1,6250 | 1,6250 | 240.489 |
| 19 gen 2024 | 1,6000 | 1,6810 | 1,6000 | 1,6250 | 1,6250 | 160.000 |
| 18 gen 2024 | 1,6000 | 1,6000 | 1,5140 | 1,6000 | 1,6000 | 290.206 |
| 17 gen 2024 | 1,6000 | 1,6830 | 1,5020 | 1,6000 | 1,6000 | 30.014 |
| 16 gen 2024 | 1,5500 | 1,7790 | 1,5250 | 1,6000 | 1,6000 | 252.010 |
| 15 gen 2024 | 1,6990 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 1.078.698 |
| 12 gen 2024 | 1,4750 | 1,5500 | 1,4460 | 1,5200 | 1,5200 | 3.520.043 |
| 11 gen 2024 | 1,5500 | 1,5900 | 1,4500 | 1,4500 | 1,4500 | 1.460.507 |
| 10 gen 2024 | 2,0500 | 2,3000 | 1,2830 | 1,5900 | 1,5900 | 6.156.001 |
| 09 gen 2024 | 2,6500 | 2,8000 | 2,5200 | 2,6500 | 2,6500 | 66.032 |
| 08 gen 2024 | 2,8500 | 2,7400 | 2,5000 | 2,6500 | 2,6500 | 17.162 |
| 05 gen 2024 | 2,7500 | 2,8200 | 2,5400 | 2,8000 | 2,8000 | 408.127 |
| 04 gen 2024 | 2,6500 | 2,9000 | 2,5000 | 2,7500 | 2,7500 | 392.701 |
| 03 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 1.820.883 |
| 02 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 29 dic 2023 | 2,6500 | 2,5100 | 2,5100 | 2,6500 | 2,6500 | 7.707 |
| 28 dic 2023 | 2,6500 | 2,7760 | 2,5570 | 2,6500 | 2,6500 | 17.000 |
| 27 dic 2023 | 2,6500 | 2,7760 | 2,7760 | 2,6500 | 2,6500 | 398 |
| 22 dic 2023 | 2,6500 | 2,8000 | 2,7640 | 2,6500 | 2,6500 | 954 |
| 21 dic 2023 | 2,6500 | 2,8000 | 2,5000 | 2,6500 | 2,6500 | 205.959 |
| 20 dic 2023 | 2,9000 | 2,5750 | 2,5000 | 2,6500 | 2,6500 | 223.094 |
| 19 dic 2023 | 2,6500 | 2,7820 | 2,5020 | 2,6500 | 2,6500 | 24.730 |
| 18 dic 2023 | 2,6500 | 2,5020 | 2,5020 | 2,6500 | 2,6500 | 10.000 |
| 15 dic 2023 | 2,5500 | 2,8000 | 2,5000 | 2,5400 | 2,5400 | 317.510 |
| 14 dic 2023 | 2,5500 | 2,5700 | 2,5200 | 2,5200 | 2,5200 | 6.866 |
| 13 dic 2023 | 2,5500 | 2,5700 | 2,5700 | 2,5500 | 2,5500 | 1.945 |
| 12 dic 2023 | 2,5500 | 2,5000 | 2,5000 | 2,5500 | 2,5500 | 18.796 |
| 11 dic 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
| 08 dic 2023 | 2,5500 | 2,5700 | 2,5700 | 2,5500 | 2,5500 | 1.562 |
| 07 dic 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 50.000 |
| *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.