Milan - Delayed Quote EUR

KME Group S.p.A. (KME.MI)

0.8940
-0.0220
(-2.40%)
At close: May 9 at 5:35:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.89600.89600.89000.89400.894020,073
May 8, 20250.89600.91600.89600.91600.9160615
May 7, 20250.90400.92000.88200.92000.920060,031
May 6, 20250.89200.89400.88200.88200.88208,478
May 5, 20250.89200.91200.89200.91200.91201,006
May 2, 20250.89200.91200.89200.91200.91202,578
Apr 30, 20250.91800.91800.89400.89400.89407,184
Apr 29, 20250.88400.91200.88400.91200.912024,418
Apr 28, 20250.88600.90600.88600.90400.90401,773
Apr 25, 20250.88400.88600.88400.88600.88602,692
Apr 24, 20250.90800.90800.88400.90600.9060361
Apr 23, 20250.88200.88600.88200.88600.88602,110
Apr 22, 20250.88400.90800.88400.89800.898058,748
Apr 17, 20250.88400.90400.88400.88400.884033,188
Apr 16, 20250.87400.90200.85000.90200.902086,729
Apr 15, 20250.88200.88200.87400.88000.880054,545
Apr 14, 20250.91600.91600.89000.91200.91204,006
Apr 11, 20250.92000.92000.89600.89600.896014,569
Apr 10, 20250.93000.94400.91400.93800.938061,548
Apr 9, 20250.92600.92600.87600.87600.876027,206
Apr 8, 20250.88200.92800.83800.92600.926087,936
Apr 7, 20250.91600.91600.82200.88000.880021,774
Apr 4, 20250.88900.91100.87100.87100.871029,949
Apr 3, 20250.90000.92800.89000.89300.893011,522
Apr 2, 20250.88400.88400.88400.88400.8840-
Apr 1, 20250.90900.91200.88400.88400.884020,003
Mar 31, 20250.89000.89000.89000.89000.890010,000
Mar 28, 20250.90200.91200.88700.91200.91202,507
Mar 27, 20250.90200.91500.90200.91500.915036
Mar 26, 20250.90300.90300.90300.90300.903011
Mar 25, 20250.90200.91500.90200.91200.91206,222
Mar 24, 20250.90200.90200.90200.90200.9020167
Mar 21, 20250.90300.91500.90300.91500.9150252
Mar 20, 20250.90200.91200.90200.91200.9120104
Mar 19, 20250.90600.92500.88500.90200.902049,422
Mar 18, 20250.90400.91000.90400.91000.910018,301
Mar 17, 20250.88900.92000.88900.89500.895041,170
Mar 14, 20250.89200.91000.89200.91000.91001,334
Mar 13, 20250.89200.91200.89200.91200.912014,467
Mar 12, 20250.91700.91700.88200.90800.90805,169
Mar 11, 20250.89000.89000.89000.89000.89002
Mar 10, 20250.90000.91200.88200.90900.909012,508
Mar 7, 20250.88200.92000.88000.88300.883016,299
Mar 6, 20250.88500.91100.88500.91100.91102,666
Mar 5, 20250.89000.91400.89000.91000.910021,274
Mar 4, 20250.88500.91000.88300.91000.910010,745
Mar 3, 20250.88200.92900.88200.90400.904024,652
Feb 28, 20250.89200.89200.89000.89000.89003,472
Feb 27, 20250.88600.91200.88600.89200.892053,464
Feb 26, 20250.91200.91200.91000.91000.91001,009
Feb 25, 20250.91400.91400.88800.91300.913010,815
Feb 24, 20250.88500.91400.88500.91200.912020,493
Feb 21, 20250.91000.91900.88600.91900.919021,366
Feb 20, 20250.89400.93000.89400.93000.930026,965
Feb 19, 20250.91800.91900.90000.91700.917034,195
Feb 18, 20250.88100.91800.88100.91200.91202,127
Feb 17, 20250.88200.91200.88200.91200.91205,227
Feb 14, 20250.89000.91000.89000.91000.91001,004
Feb 13, 20250.88600.91000.88600.88800.8880228
Feb 12, 20250.88900.91200.88900.91200.9120514
Feb 11, 20250.89300.91900.88500.91900.919019,366
Feb 10, 20250.91200.91900.89100.91200.91205,396
Feb 7, 20250.88100.91900.88000.88000.880012,520
Feb 6, 20250.88100.88100.88100.88100.8810-
Feb 5, 20250.90500.90500.88100.88100.881018,875
Feb 4, 20250.91800.91800.91000.91000.910028
Feb 3, 20250.91000.91200.89100.91200.91206,433
Jan 31, 20250.91000.91000.91000.91000.910010
Jan 30, 20250.88800.91200.88800.89000.89002,634
Jan 29, 20250.91900.91900.89300.91600.91601,722
Jan 28, 20250.88900.88900.88900.88900.8890-
Jan 27, 20250.88900.91900.88900.88900.88909,119
Jan 24, 20250.90800.90800.89500.89500.89501,225
Jan 23, 20250.89600.91900.89200.91900.919023,337
Jan 22, 20250.91200.92000.87300.91200.9120124,629
Jan 21, 20250.89100.91500.87800.91500.91509,078
Jan 20, 20250.89500.91800.87600.91100.911027,610
Jan 17, 20250.88000.89500.88000.89500.89502,082
Jan 16, 20250.88800.90700.85000.90700.907069,376
Jan 15, 20250.89500.90900.88800.90900.909030,107
Jan 14, 20250.91200.91200.89700.91200.91203,410
Jan 13, 20250.91200.91200.90200.90200.90208
Jan 10, 20250.90200.90200.90200.90200.9020-
Jan 9, 20250.89800.91900.89500.90200.9020123,046
Jan 8, 20250.89700.91200.89700.91200.91202,501
Jan 7, 20250.91900.91900.90300.91200.91201,072
Jan 6, 20250.90400.91900.90400.91900.91901,281
Jan 3, 20250.91200.91200.91100.91100.91106,032
Jan 2, 20250.90200.91200.90200.91200.91203,824
Dec 30, 20240.91200.91400.90200.91400.914014,028
Dec 27, 20240.90200.91200.90100.91200.91201,614
Dec 23, 20240.89400.92800.89400.90500.905087,319
Dec 20, 20240.89300.92500.89300.92500.92504,265
Dec 19, 20240.90200.91200.89600.91000.910014,582
Dec 18, 20240.90400.91500.90400.91500.9150195
Dec 17, 20240.91500.91500.91500.91500.915035
Dec 16, 20240.90800.92700.89100.90400.904022,345
Dec 13, 20240.91400.91400.91200.91200.91202,137
Dec 12, 20240.90100.91800.90100.91800.918016,068
Dec 11, 20240.89300.92700.88700.90100.901023,296
Dec 10, 20240.91000.91200.91000.91200.912020,000
Dec 9, 20240.90200.91200.90200.91200.91201,259
Dec 6, 20240.90400.91500.90200.91500.91501,377
Dec 5, 20240.90200.91500.90200.91500.91505,333
Dec 4, 20240.90200.90200.90200.90200.9020594
Dec 3, 20240.90800.91500.90200.91500.91508,021
Dec 2, 20240.90000.92800.90000.92000.920057,159
Nov 29, 20240.90600.91500.90600.91500.915010,012
Nov 28, 20240.90500.93000.90500.91800.918011,552
Nov 27, 20240.92000.92000.91000.91800.91801,246
Nov 26, 20240.93000.93000.91500.91500.91502,646
Nov 25, 20240.90700.91500.90700.91500.91507,942,718
Nov 22, 20240.91200.91500.91200.91500.91504,188
Nov 21, 20240.89300.92000.89300.91500.915036,771
Nov 20, 20240.90100.92000.90100.92000.920015,065
Nov 19, 20240.90800.92000.89400.91800.918031,449
Nov 18, 20240.92000.92000.90800.92000.920013,345
Nov 15, 20240.92000.92500.92000.92500.92501,964
Nov 14, 20240.92600.92700.90000.92700.927075,719
Nov 13, 20240.91100.92000.90500.91800.918018,788
Nov 12, 20240.91200.92000.91200.92000.92001,428
Nov 11, 20240.93900.93900.91500.93000.930038,079
Nov 8, 20240.91700.94000.91700.94000.940027,082
Nov 7, 20240.91500.94000.90200.94000.940051,140
Nov 6, 20240.90000.93800.89800.93800.938046,543
Nov 5, 20240.91500.93900.89000.93900.93907,606
Nov 4, 20240.90200.93000.88500.93000.930045,602
Nov 1, 20240.91500.91500.91500.91500.91508,533
Oct 31, 20240.88300.92400.88300.91500.915066,283
Oct 30, 20240.88300.90900.88300.90900.90905,397
Oct 29, 20240.90100.90500.90100.90400.904011,926
Oct 28, 20240.90000.90000.90000.90000.90001,687
Oct 25, 20240.91100.93000.90900.92000.920024,015
Oct 24, 20240.93000.94000.90300.92000.920035,388
Oct 23, 20240.91000.93000.91000.93000.93004,999
Oct 22, 20240.90100.92800.89100.91500.915025,978
Oct 21, 20240.90000.92800.88600.92800.928047,017
Oct 18, 20240.91700.92700.90100.92700.927033,977
Oct 17, 20240.88100.91000.88100.91000.910016,919
Oct 16, 20240.88100.90700.87800.90200.902055,232
Oct 15, 20240.87600.90900.87400.90900.909033,309
Oct 14, 20240.90700.90700.87500.89900.89903,674
Oct 11, 20240.90900.90900.87700.90000.90001,446
Oct 10, 20240.87600.90000.87600.89000.890021,907
Oct 9, 20240.88400.90200.88400.90200.90201,465
Oct 8, 20240.89900.89900.87800.89800.898028,876
Oct 7, 20240.90000.92600.88600.92600.926018,413
Oct 4, 20240.87100.92200.87100.88100.881035,321
Oct 3, 20240.89200.90000.86200.89800.898051,596
Oct 2, 20240.91000.91000.90000.90000.90005,008
Oct 1, 20240.91500.94400.89500.89700.897012,357
Sep 30, 20240.92300.94400.91500.91700.917013,937
Sep 27, 20240.93000.95800.92200.92900.929030,743
Sep 26, 20240.94100.96800.94100.96700.967012,342
Sep 25, 20240.94500.94500.94500.94500.94501
Sep 24, 20240.96000.96900.94300.96900.96907,129
Sep 23, 20240.95800.96000.95800.96000.960020,000
Sep 20, 20240.95700.96000.93200.93800.938037,115
Sep 19, 20240.96000.96000.93000.93100.931013,502
Sep 18, 20240.92900.95700.92900.95700.95704
Sep 17, 20240.93300.93500.93300.93300.933010,111
Sep 16, 20240.91500.95000.91500.95000.950070,320
Sep 13, 20240.92800.95000.91500.91500.91503,280
Sep 12, 20240.93000.95000.92100.95000.9500114
Sep 11, 20240.95000.95000.91500.95000.950038,238
Sep 10, 20240.89800.94400.89800.94400.944021,547
Sep 9, 20240.89600.93000.89600.93000.930086,026
Sep 6, 20240.88800.92800.88800.92800.928051,163
Sep 5, 20240.90900.90900.89100.89100.89104,883
Sep 4, 20240.90900.90900.90900.90900.9090103
Sep 3, 20240.90000.90300.88900.88900.88905,931
Sep 2, 20240.88100.90000.88100.90000.900015,036
Aug 30, 20240.88100.89300.88100.88100.8810699
Aug 29, 20240.88100.88100.88100.88100.8810374
Aug 28, 20240.88000.88500.88000.88100.881016,086
Aug 27, 20240.87600.89400.87600.88000.88007,607
Aug 26, 20240.89100.89100.87600.87700.87703,333
Aug 23, 20240.86700.89100.86700.88500.88507,168
Aug 22, 20240.86600.89300.86600.87500.87501,450
Aug 21, 20240.88000.88100.86500.86500.865025,336
Aug 20, 20240.87800.88000.87800.88000.880019,093
Aug 19, 20240.88000.88000.87800.87800.878027,345
Aug 16, 20240.89000.90300.88000.88000.880072,993
Aug 14, 20240.89000.90600.88800.89000.890032,850
Aug 13, 20240.89000.89400.89000.89300.89301,572
Aug 12, 20240.89000.89100.89000.89000.8900374
Aug 9, 20240.90000.91300.89000.90000.900011,722
Aug 8, 20240.91900.91900.88300.89000.890023,451
Aug 7, 20240.89500.90000.89500.90000.90004,609
Aug 6, 20240.90100.92700.89000.92100.921040,420
Aug 5, 20240.91000.92300.89500.90000.900087,971
Aug 2, 20240.91000.91200.89500.91200.912039,745
Aug 1, 20240.91100.91100.91000.91000.910031,656
Jul 31, 20240.91000.92100.90800.91300.9130135,047
Jul 30, 20240.90800.90800.90800.90800.90806,452
Jul 29, 20240.90100.92100.89400.90700.907083,867
Jul 26, 20240.91000.91000.90600.90600.90604,458
Jul 25, 20240.93500.93500.91000.91000.9100126,847
Jul 24, 20240.91700.93500.90300.90900.909036,464
Jul 23, 20240.92500.92500.91700.91700.917020,543
Jul 22, 20240.93400.93600.92500.92600.926039,062
Jul 19, 20240.93000.93000.92500.92500.925018,492
Jul 18, 20240.92700.93000.92700.93000.93001,010
Jul 17, 20240.93800.94100.92500.92500.9250170,107
Jul 16, 20240.93100.93900.92700.92700.927034,652
Jul 15, 20240.93900.93900.93900.93900.9390501
Jul 12, 20240.93500.93900.92700.93900.939053,936
Jul 11, 20240.93500.94600.93400.93900.939075,431
Jul 10, 20240.93600.94500.93300.93500.935055,897
Jul 9, 20240.94300.94400.93200.93600.9360123,884
Jul 8, 20240.93400.93900.92300.93200.9320129,783
Jul 5, 20240.92100.93900.92100.92500.925093,423
Jul 4, 20240.91700.94800.90600.93300.9330198,191
Jul 3, 20240.91700.92100.90000.92000.9200151,651
Jul 2, 20240.92100.92100.91700.91700.917021,290
Jul 1, 20240.91900.92900.91800.92500.925017,008
Jun 28, 20240.92900.93100.92200.92200.922071,732
Jun 27, 20240.92900.93100.91800.92900.9290148,488
Jun 26, 20240.91700.95800.91400.94000.9400223,870
Jun 25, 20240.89000.94000.88900.93300.9330747,654
Jun 24, 20240.96600.96800.91000.93000.9300186,175
Jun 21, 20240.96100.99000.96000.97500.975065,827
Jun 20, 20240.97100.98900.96100.98600.986046,246
Jun 19, 20240.97400.98600.97400.97400.974011,650
Jun 18, 20240.98400.99600.97400.99600.99608,997
Jun 17, 20240.97600.99900.97600.98400.98409,329
Jun 14, 20240.98801.01800.97001.00001.000059,966
Jun 13, 20240.97200.99000.96600.99000.990021,899
Jun 12, 20240.97600.98900.97100.98900.989041,543
Jun 11, 20240.97900.97900.97200.97500.975016,162
Jun 10, 20240.98000.99900.97900.99900.999010,466
Jun 7, 20240.97700.99600.97700.99600.9960142
Jun 6, 20240.99201.00000.97600.99600.996033,278
Jun 5, 20240.98000.99300.97600.99300.993025,639
Jun 4, 20240.98001.00000.97800.97800.978042,459
Jun 3, 20240.98000.99900.97800.99700.997044,155
May 31, 20240.97700.99000.97700.98000.98005,749
May 30, 20240.97200.97200.97200.97200.9720-
May 29, 20240.97201.00000.97200.97200.972083,584
May 28, 20240.97800.97800.97000.97200.972020,946
May 27, 20240.97700.98800.97500.97800.97809,346
May 24, 20240.98100.98200.98000.98000.98005,400
May 23, 20240.97300.98100.97300.98100.98106,151
May 22, 20241.00001.00000.98200.98200.98201,484
May 21, 20240.99700.99800.98200.98200.982033,212
May 20, 20240.97300.99300.97300.98000.980011,232
May 17, 20240.97800.99600.97100.99600.996019,401
May 16, 20240.98000.98200.97100.97300.97307,052
May 15, 20240.96700.96700.96700.96700.9670-
May 14, 20240.96500.96700.96500.96700.96701,136
May 13, 20240.98900.98900.96000.96000.960099,542
May 10, 20240.97400.99200.97400.97600.976015,704
May 9, 20241.00001.00000.97100.97400.974088,262

Related Tickers

TKO.L Taseko Mines Limited
152.50
0.00%
 
FPMB.DE Freeport-McMoRan Inc.
33.37
+0.32%
 
KGH.WA KGHM Polska Miedz S.A.
126.25
+1.81%
 
ATYM.L Atalaya Mining Copper, S.A.
413.00
+2.48%
 
CAML.L Central Asia Metals plc
155.40
+1.57%
 
FQVLF First Quantum Minerals Ltd.
13.91
+0.29%
 
BFG.CN Giant Mining Corp.
0.3200
+20.75%
 
III.TO Imperial Metals Corporation
3.6000
-1.37%
 
ANTO.L Antofagasta plc
1,733.50
+1.05%
 
ERO Ero Copper Corp.
13.41
+0.30%