Italia Markets closed
Dow Jones
32.105,25 +75,14 (+0,23%) Nasdaq
11.787,40 +117,44 (+1,01%) Nikkei 225
27.419,61 -47,00 (-0,17%) EUR/USD
1,0837 -0,0028 (-0,2601%) BTC-EUR
26.006,79 +884,61 (+3,52%) CMC Crypto 200
616,80 +19,34 (+3,24%)
Melrose Industries PLC (MRO.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 06:06PM GMT
Periodo di tempo:
23 mar 2022 - 23 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mar 2023 | 153,75 | 161,20 | 153,05 | 159,85 | 159,85 | 12.246.653 |
| 22 mar 2023 | 152,85 | 156,50 | 152,85 | 154,15 | 154,15 | 8.511.971 |
| 21 mar 2023 | 150,00 | 154,40 | 149,65 | 153,15 | 153,15 | 10.039.270 |
| 20 mar 2023 | 145,20 | 150,20 | 141,29 | 147,85 | 147,85 | 8.360.936 |
| 17 mar 2023 | 152,95 | 154,05 | 146,06 | 147,30 | 147,30 | 19.731.323 |
| 16 mar 2023 | 150,80 | 152,90 | 147,30 | 152,15 | 152,15 | 11.678.433 |
| 15 mar 2023 | 156,30 | 156,55 | 147,85 | 148,25 | 148,25 | 16.244.829 |
| 14 mar 2023 | 155,85 | 159,30 | 154,05 | 157,00 | 157,00 | 9.657.510 |
| 13 mar 2023 | 161,90 | 162,60 | 152,65 | 154,85 | 154,85 | 15.644.266 |
| 10 mar 2023 | 165,35 | 165,35 | 159,88 | 162,50 | 162,50 | 8.416.251 |
| 09 mar 2023 | 162,65 | 165,35 | 162,45 | 165,00 | 165,00 | 9.687.369 |
| 08 mar 2023 | 161,90 | 165,80 | 160,50 | 164,95 | 164,95 | 9.671.582 |
| 07 mar 2023 | 160,15 | 163,55 | 159,00 | 162,95 | 162,95 | 12.357.042 |
| 06 mar 2023 | 155,05 | 156,90 | 153,31 | 156,90 | 156,90 | 8.576.068 |
| 03 mar 2023 | 157,40 | 158,30 | 154,10 | 154,55 | 154,55 | 20.415.111 |
| 02 mar 2023 | 153,40 | 162,38 | 153,40 | 155,85 | 155,85 | 37.266.015 |
| 01 mar 2023 | 148,90 | 154,80 | 148,90 | 154,00 | 154,00 | 16.097.722 |
| 28 feb 2023 | 150,60 | 153,25 | 149,85 | 149,85 | 149,85 | 20.921.544 |
| 27 feb 2023 | 147,80 | 151,25 | 147,80 | 151,25 | 151,25 | 11.851.473 |
| 24 feb 2023 | 147,90 | 150,15 | 146,15 | 146,70 | 146,70 | 9.828.227 |
| 23 feb 2023 | 142,75 | 149,80 | 142,40 | 146,85 | 146,85 | 20.492.418 |
| 22 feb 2023 | 142,70 | 143,40 | 141,50 | 142,50 | 142,50 | 8.228.936 |
| 21 feb 2023 | 145,60 | 146,15 | 143,80 | 143,80 | 143,80 | 7.830.481 |
| 20 feb 2023 | 144,55 | 146,68 | 143,65 | 146,65 | 146,65 | 8.921.797 |
| 17 feb 2023 | 142,70 | 144,60 | 141,70 | 143,65 | 143,65 | 8.356.200 |
| 16 feb 2023 | 146,05 | 147,60 | 142,70 | 144,20 | 144,20 | 6.914.493 |
| 15 feb 2023 | 141,65 | 145,50 | 140,75 | 145,05 | 145,05 | 6.329.157 |
| 14 feb 2023 | 142,80 | 143,45 | 140,10 | 141,50 | 141,50 | 9.091.311 |
| 13 feb 2023 | 141,25 | 142,75 | 140,58 | 142,55 | 142,55 | 5.139.532 |
| 10 feb 2023 | 142,40 | 143,55 | 139,20 | 140,70 | 140,70 | 16.468.633 |
| 09 feb 2023 | 144,10 | 145,35 | 142,40 | 142,65 | 142,65 | 4.784.441 |
| 08 feb 2023 | 145,80 | 146,50 | 142,70 | 142,90 | 142,90 | 7.027.996 |
| 07 feb 2023 | 147,50 | 149,00 | 144,40 | 144,40 | 144,40 | 6.543.487 |
| 06 feb 2023 | 151,30 | 152,20 | 147,32 | 148,20 | 148,20 | 6.511.807 |
| 03 feb 2023 | 150,05 | 152,35 | 149,25 | 151,90 | 151,90 | 8.707.756 |
| 02 feb 2023 | 144,40 | 150,80 | 143,85 | 150,70 | 150,70 | 9.407.044 |
| 01 feb 2023 | 142,60 | 144,81 | 141,85 | 142,95 | 142,95 | 17.289.566 |
| 31 gen 2023 | 143,70 | 144,75 | 141,85 | 142,20 | 142,20 | 10.451.355 |
| 30 gen 2023 | 143,55 | 145,60 | 142,05 | 144,30 | 144,30 | 7.138.766 |
| 27 gen 2023 | 144,35 | 144,65 | 142,50 | 144,00 | 144,00 | 10.856.461 |
| 26 gen 2023 | 143,50 | 144,60 | 142,40 | 143,90 | 143,90 | 9.125.121 |
| 25 gen 2023 | 144,70 | 145,50 | 140,95 | 142,05 | 142,05 | 16.899.791 |
| 24 gen 2023 | 145,15 | 145,95 | 143,55 | 144,70 | 144,70 | 10.344.153 |
| 23 gen 2023 | 143,80 | 145,75 | 143,20 | 144,65 | 144,65 | 28.075.978 |
| 20 gen 2023 | 147,10 | 147,30 | 141,00 | 143,20 | 143,20 | 50.660.582 |
| 19 gen 2023 | 149,00 | 151,05 | 145,40 | 145,75 | 145,75 | 30.065.720 |
| 18 gen 2023 | 150,20 | 152,70 | 148,60 | 149,65 | 149,65 | 8.997.817 |
| 17 gen 2023 | 150,60 | 152,00 | 149,05 | 150,20 | 150,20 | 9.408.986 |
| 16 gen 2023 | 150,30 | 154,20 | 150,30 | 151,00 | 151,00 | 13.086.977 |
| 13 gen 2023 | 150,90 | 154,04 | 149,90 | 150,05 | 150,05 | 19.097.996 |
| 12 gen 2023 | 149,55 | 152,25 | 148,83 | 150,50 | 150,50 | 10.850.914 |
| 11 gen 2023 | 146,55 | 149,95 | 146,40 | 148,75 | 148,75 | 10.389.386 |
| 10 gen 2023 | 145,90 | 147,50 | 145,30 | 146,40 | 146,40 | 10.705.384 |
| 09 gen 2023 | 142,50 | 147,05 | 142,20 | 146,60 | 146,60 | 36.200.151 |
| 06 gen 2023 | 141,40 | 143,87 | 141,40 | 142,50 | 142,50 | 12.258.964 |
| 05 gen 2023 | 137,70 | 142,70 | 137,60 | 141,15 | 141,15 | 8.462.298 |
| 04 gen 2023 | 134,20 | 138,65 | 133,14 | 138,65 | 138,65 | 20.831.747 |
| 03 gen 2023 | 135,40 | 139,65 | 134,40 | 136,35 | 136,35 | 13.140.876 |
| 30 dic 2022 | 133,05 | 134,70 | 132,85 | 134,50 | 134,50 | 4.731.660 |
| 29 dic 2022 | 131,95 | 134,00 | 131,50 | 134,00 | 134,00 | 16.138.182 |
| 28 dic 2022 | 131,75 | 133,04 | 131,40 | 132,70 | 132,70 | 7.423.395 |
| 23 dic 2022 | 129,90 | 131,95 | 129,75 | 131,05 | 131,05 | 1.884.474 |
| 22 dic 2022 | 131,70 | 132,25 | 129,60 | 130,20 | 130,20 | 15.662.259 |
| 21 dic 2022 | 128,30 | 131,70 | 128,30 | 131,50 | 131,50 | 8.535.350 |
| 20 dic 2022 | 126,40 | 127,95 | 125,30 | 127,95 | 127,95 | 13.722.664 |
| 19 dic 2022 | 124,75 | 128,00 | 124,40 | 128,00 | 128,00 | 5.753.783 |
| 16 dic 2022 | 126,05 | 126,45 | 123,30 | 124,05 | 124,05 | 12.402.840 |
| 15 dic 2022 | 128,20 | 128,75 | 125,65 | 126,10 | 126,10 | 6.416.437 |
| 14 dic 2022 | 131,30 | 131,40 | 127,90 | 129,85 | 129,85 | 5.848.817 |
| 13 dic 2022 | 127,95 | 130,70 | 126,65 | 130,65 | 130,65 | 15.527.721 |
| 12 dic 2022 | 127,15 | 127,85 | 125,30 | 127,45 | 127,45 | 4.339.917 |
| 09 dic 2022 | 126,05 | 129,05 | 125,25 | 127,35 | 127,35 | 5.693.553 |
| 08 dic 2022 | 125,05 | 126,95 | 124,85 | 125,70 | 125,70 | 25.759.345 |
| 07 dic 2022 | 125,60 | 126,45 | 123,85 | 125,05 | 125,05 | 6.019.442 |
| 06 dic 2022 | 127,10 | 127,35 | 125,55 | 126,10 | 126,10 | 7.499.267 |
| 05 dic 2022 | 128,55 | 128,55 | 126,00 | 127,20 | 127,20 | 12.773.680 |
| 02 dic 2022 | 130,85 | 131,20 | 127,30 | 128,50 | 128,50 | 10.184.905 |
| 01 dic 2022 | 134,45 | 135,15 | 130,50 | 130,50 | 130,50 | 12.687.214 |
| 30 nov 2022 | 134,15 | 134,35 | 131,55 | 132,15 | 132,15 | 54.220.027 |
| 29 nov 2022 | 130,90 | 134,10 | 130,25 | 131,45 | 131,45 | 13.189.476 |
| 28 nov 2022 | 133,55 | 134,65 | 129,95 | 129,95 | 129,95 | 6.988.654 |
| 25 nov 2022 | 133,40 | 135,10 | 133,25 | 134,55 | 134,55 | 4.365.844 |
| 24 nov 2022 | 133,10 | 135,60 | 132,10 | 133,75 | 133,75 | 4.294.988 |
| 23 nov 2022 | 131,90 | 132,75 | 129,90 | 132,45 | 132,45 | 11.385.478 |
| 22 nov 2022 | 129,55 | 131,15 | 128,25 | 130,60 | 130,60 | 7.056.928 |
| 21 nov 2022 | 130,10 | 130,55 | 127,10 | 129,65 | 129,65 | 4.549.499 |
| 18 nov 2022 | 130,25 | 132,05 | 129,40 | 130,80 | 130,80 | 6.318.926 |
| 17 nov 2022 | 129,75 | 130,85 | 128,60 | 129,30 | 129,30 | 10.094.685 |
| 16 nov 2022 | 131,50 | 131,60 | 127,50 | 128,95 | 128,95 | 25.371.836 |
| 15 nov 2022 | 128,30 | 131,40 | 126,86 | 131,40 | 131,40 | 11.445.731 |
| 14 nov 2022 | 127,25 | 127,70 | 124,50 | 127,20 | 127,20 | 18.793.602 |
| 11 nov 2022 | 125,85 | 129,20 | 124,95 | 127,10 | 127,10 | 15.052.123 |
| 10 nov 2022 | 121,05 | 126,75 | 119,10 | 125,95 | 125,95 | 12.866.973 |
| 09 nov 2022 | 122,15 | 124,60 | 120,45 | 121,60 | 121,60 | 7.902.693 |
| 08 nov 2022 | 123,90 | 123,90 | 121,70 | 123,15 | 123,15 | 9.140.561 |
| 07 nov 2022 | 121,40 | 124,40 | 119,75 | 123,95 | 123,95 | 7.548.824 |
| 04 nov 2022 | 117,40 | 122,35 | 115,85 | 121,55 | 121,55 | 37.679.296 |
| 03 nov 2022 | 115,70 | 117,45 | 113,80 | 116,95 | 116,95 | 8.357.522 |
| 02 nov 2022 | 120,30 | 121,55 | 116,50 | 116,65 | 116,65 | 13.857.059 |
| 01 nov 2022 | 118,00 | 120,60 | 117,95 | 119,85 | 119,85 | 11.249.453 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
