Italia markets close in 7 hours 9 minutes
FTSE MIB
34.304,62 +8,31 (+0,02%) 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
82,65 +0,02 (+0,02%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Nokia Oyj (0HAF.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:45PM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 apr 2024 | 3,4213 | 3,4545 | 3,3975 | 3,4233 | 3,4233 | 17.319.820 |
| 26 apr 2024 | 3,4118 | 3,4440 | 3,4050 | 3,4388 | 3,4388 | 23.486.240 |
| 25 apr 2024 | 3,4183 | 3,4470 | 3,3535 | 3,3690 | 3,3690 | 2.924.766 |
| 24 apr 2024 | 3,4392 | 3,4680 | 3,3923 | 3,3926 | 3,3926 | 1.427.698 |
| 23 apr 2024 | 3,4980 | 3,5015 | 3,3590 | 3,3940 | 3,3940 | 1.797.104 |
| 22 apr 2024 | 3,2982 | 3,4781 | 3,2910 | 3,4600 | 3,4600 | 2.906.843 |
| 22 apr 2024 | 0.04 Dividendo | |||||
| 19 apr 2024 | 3,2387 | 3,3292 | 3,1880 | 3,2445 | 3,2045 | 3.585.720 |
| 18 apr 2024 | 3,1542 | 3,2360 | 3,0410 | 3,2280 | 3,1882 | 5.039.565 |
| 17 apr 2024 | 3,1625 | 3,1975 | 3,1430 | 3,1671 | 3,1281 | 4.364.000 |
| 16 apr 2024 | 3,1760 | 3,2010 | 3,1295 | 3,1803 | 3,1411 | 1.331.869 |
| 15 apr 2024 | 3,1753 | 3,2070 | 3,1515 | 3,1645 | 3,1255 | 8.329.911 |
| 12 apr 2024 | 3,2057 | 3,2225 | 3,1640 | 3,1731 | 3,1340 | 4.955.142 |
| 11 apr 2024 | 3,1832 | 3,2430 | 3,1630 | 3,1935 | 3,1541 | 3.547.689 |
| 10 apr 2024 | 3,2452 | 3,3090 | 3,1815 | 3,2466 | 3,2066 | 4.237.430 |
| 09 apr 2024 | 3,2043 | 3,2365 | 3,1730 | 3,2170 | 3,1773 | 3.529.940 |
| 08 apr 2024 | 3,2062 | 3,2400 | 3,1840 | 3,2238 | 3,1841 | 15.677.030 |
| 05 apr 2024 | 3,2662 | 3,2760 | 3,1995 | 3,2295 | 3,1897 | 3.559.054 |
| 04 apr 2024 | 3,2820 | 3,3300 | 3,2605 | 3,3130 | 3,2722 | 4.383.927 |
| 03 apr 2024 | 3,2540 | 3,2905 | 3,2445 | 3,2738 | 3,2335 | 5.311.797 |
| 02 apr 2024 | 3,2700 | 3,3255 | 3,2443 | 3,2443 | 3,2043 | 3.479.490 |
| 28 mar 2024 | 3,3305 | 3,3330 | 3,2747 | 3,2930 | 3,2524 | 2.438.435 |
| 27 mar 2024 | 3,2685 | 3,3400 | 3,2720 | 3,2973 | 3,2566 | 3.492.812 |
| 26 mar 2024 | 3,2485 | 3,2895 | 3,1915 | 3,2136 | 3,1740 | 4.142.423 |
| 25 mar 2024 | 3,2917 | 3,3215 | 3,2423 | 3,2425 | 3,2025 | 9.061.845 |
| 22 mar 2024 | 3,2785 | 3,3190 | 3,2580 | 3,2930 | 3,2524 | 3.478.616 |
| 21 mar 2024 | 3,2813 | 3,3075 | 3,2705 | 3,2864 | 3,2459 | 3.871.384 |
| 20 mar 2024 | 3,2367 | 3,2535 | 3,2080 | 3,2521 | 3,2120 | 1.407.217 |
| 19 mar 2024 | 3,2155 | 3,2465 | 3,1635 | 3,2375 | 3,1976 | 1.535.694 |
| 18 mar 2024 | 3,3580 | 3,3895 | 3,2245 | 3,2248 | 3,1850 | 2.203.376 |
| 15 mar 2024 | 3,3530 | 3,4410 | 3,3240 | 3,3607 | 3,3192 | 682.859 |
| 14 mar 2024 | 3,3505 | 3,3865 | 3,3340 | 3,3430 | 3,3018 | 6.764.749 |
| 13 mar 2024 | 3,3445 | 3,3680 | 3,2940 | 3,3262 | 3,2852 | 1.404.072 |
| 12 mar 2024 | 3,3185 | 3,3440 | 3,3040 | 3,3255 | 3,2845 | 380.499 |
| 11 mar 2024 | 3,3100 | 3,3305 | 3,2845 | 3,3265 | 3,2855 | 1.240.189 |
| 08 mar 2024 | 3,3552 | 3,3615 | 3,2940 | 3,3323 | 3,2912 | 531.395 |
| 07 mar 2024 | 3,3263 | 3,4005 | 3,2975 | 3,3754 | 3,3338 | 5.324.265 |
| 06 mar 2024 | 3,2408 | 3,3405 | 3,2400 | 3,3217 | 3,2807 | 6.212.180 |
| 05 mar 2024 | 3,3077 | 3,3250 | 3,2775 | 3,2965 | 3,2559 | 3.782.720 |
| 04 mar 2024 | 3,2555 | 3,3262 | 3,2540 | 3,3205 | 3,2796 | 768.616 |
| 01 mar 2024 | 3,2540 | 3,2670 | 3,2320 | 3,2477 | 3,2077 | 3.126.077 |
| 29 feb 2024 | 3,2727 | 3,2880 | 3,2440 | 3,2715 | 3,2312 | 7.668.225 |
| 28 feb 2024 | 3,2760 | 3,3240 | 3,2625 | 3,2950 | 3,2544 | 15.564.580 |
| 27 feb 2024 | 3,2178 | 3,2638 | 3,2147 | 3,2608 | 3,2206 | 3.099.250 |
| 26 feb 2024 | 3,2652 | 3,2950 | 3,2168 | 3,2353 | 3,1954 | 2.292.723 |
| 23 feb 2024 | 3,2833 | 3,2900 | 3,2595 | 3,2755 | 3,2351 | 587.476 |
| 22 feb 2024 | 3,2680 | 3,2870 | 3,2460 | 3,2833 | 3,2429 | 424.720 |
| 21 feb 2024 | 3,2273 | 3,3205 | 3,1850 | 3,2495 | 3,2095 | 1.012.477 |
| 20 feb 2024 | 3,2555 | 3,2950 | 3,2320 | 3,2397 | 3,1997 | 10.082.570 |
| 19 feb 2024 | 3,2645 | 3,2825 | 3,2470 | 3,2565 | 3,2163 | 11.396.710 |
| 16 feb 2024 | 3,2562 | 3,2964 | 3,2500 | 3,2700 | 3,2297 | 2.167.699 |
| 15 feb 2024 | 3,2557 | 3,2840 | 3,2345 | 3,2627 | 3,2225 | 2.090.489 |
| 14 feb 2024 | 3,2580 | 3,2700 | 3,2360 | 3,2494 | 3,2093 | 3.309.439 |
| 13 feb 2024 | 3,3558 | 3,3628 | 3,2700 | 3,2816 | 3,2411 | 1.466.016 |
| 12 feb 2024 | 3,3255 | 3,3625 | 3,3155 | 3,3600 | 3,3186 | 5.539.135 |
| 09 feb 2024 | 3,3777 | 3,4145 | 3,3190 | 3,3436 | 3,3023 | 6.434.613 |
| 08 feb 2024 | 3,2917 | 3,3840 | 3,2760 | 3,3690 | 3,3275 | 4.403.112 |
| 07 feb 2024 | 3,3157 | 3,3185 | 3,2850 | 3,3159 | 3,2750 | 1.270.687 |
| 06 feb 2024 | 3,3458 | 3,3545 | 3,2945 | 3,3145 | 3,2736 | 34.644.990 |
| 05 feb 2024 | 3,3043 | 3,3600 | 3,2805 | 3,3275 | 3,2864 | 4.794.797 |
| 02 feb 2024 | 3,3147 | 3,3300 | 3,2955 | 3,3092 | 3,2684 | 709.664 |
| 01 feb 2024 | 3,3582 | 3,3920 | 3,3265 | 3,3711 | 3,3295 | 16.554.150 |
| 31 gen 2024 | 3,4260 | 3,4470 | 3,2998 | 3,3227 | 3,2817 | 6.625.131 |
| 30 gen 2024 | 3,5498 | 3,5690 | 3,4068 | 3,4673 | 3,4246 | 11.130.950 |
| 29 gen 2024 | 3,4915 | 3,5527 | 3,4670 | 3,5468 | 3,5031 | 4.892.905 |
| 29 gen 2024 | 0.03 Dividendo | |||||
| 26 gen 2024 | 3,4650 | 3,5309 | 3,4115 | 3,5160 | 3,4430 | 2.425.326 |
| 25 gen 2024 | 3,3000 | 3,5130 | 3,2820 | 3,4871 | 3,4148 | 6.595.719 |
| 24 gen 2024 | 3,1597 | 3,1985 | 3,1375 | 3,1456 | 3,0803 | 7.467.295 |
| 23 gen 2024 | 3,0557 | 3,2000 | 3,0560 | 3,1676 | 3,1019 | 4.091.661 |
| 22 gen 2024 | 3,1380 | 3,1500 | 3,0695 | 3,1481 | 3,0828 | 24.299.810 |
| 19 gen 2024 | 3,1242 | 3,1525 | 3,0430 | 3,0988 | 3,0344 | 11.606.430 |
| 18 gen 2024 | 3,1713 | 3,2090 | 3,1673 | 3,1861 | 3,1200 | 15.289.580 |
| 17 gen 2024 | 3,1948 | 3,2405 | 3,1585 | 3,1814 | 3,1154 | 2.653.352 |
| 16 gen 2024 | 3,2078 | 3,2745 | 3,1805 | 3,2218 | 3,1550 | 26.856.740 |
| 15 gen 2024 | 3,2122 | 3,2492 | 3,2032 | 3,2157 | 3,1489 | 4.970.134 |
| 12 gen 2024 | 3,1905 | 3,2345 | 3,1900 | 3,2200 | 3,1532 | 7.385.805 |
| 11 gen 2024 | 3,2000 | 3,2345 | 3,1795 | 3,1800 | 3,1140 | 2.695.201 |
| 10 gen 2024 | 3,1897 | 3,2040 | 3,1758 | 3,1768 | 3,1109 | 2.335.032 |
| 09 gen 2024 | 3,2662 | 3,3010 | 3,1730 | 3,2075 | 3,1409 | 18.268.180 |
| 08 gen 2024 | 3,1532 | 3,2310 | 3,1555 | 3,1980 | 3,1316 | 2.018.663 |
| 05 gen 2024 | 3,1510 | 3,1970 | 3,1485 | 3,1903 | 3,1241 | 2.381.080 |
| 04 gen 2024 | 3,1282 | 3,1740 | 3,1295 | 3,1582 | 3,0926 | 2.436.861 |
| 03 gen 2024 | 3,1488 | 3,1710 | 3,0985 | 3,1400 | 3,0748 | 2.340.295 |
| 02 gen 2024 | 3,0062 | 3,1700 | 2,9840 | 3,1465 | 3,0812 | 16.015.050 |
| 29 dic 2023 | 3,0577 | 3,0910 | 3,0370 | 3,0760 | 3,0122 | 2.612.295 |
| 28 dic 2023 | 3,0722 | 3,0800 | 3,0370 | 3,0500 | 2,9867 | 2.072.843 |
| 27 dic 2023 | 3,0730 | 3,1100 | 3,0475 | 3,0883 | 3,0242 | 6.710.147 |
| 22 dic 2023 | 3,0062 | 3,0990 | 3,0047 | 3,0777 | 3,0138 | 4.351.550 |
| 21 dic 2023 | 3,0273 | 3,0335 | 2,9550 | 2,9969 | 2,9347 | 12.561.150 |
| 20 dic 2023 | 3,0275 | 3,0610 | 3,0130 | 3,0456 | 2,9824 | 3.111.607 |
| 19 dic 2023 | 2,9813 | 3,0500 | 2,9765 | 3,0371 | 2,9741 | 3.049.646 |
| 18 dic 2023 | 2,9762 | 3,0220 | 2,9685 | 2,9780 | 2,9162 | 12.383.170 |
| 15 dic 2023 | 3,0425 | 3,0805 | 2,9895 | 3,0175 | 2,9549 | 3.580.570 |
| 14 dic 2023 | 3,0035 | 3,0875 | 2,9880 | 3,0547 | 2,9913 | 5.604.885 |
| 13 dic 2023 | 2,9970 | 3,0020 | 2,9630 | 2,9846 | 2,9227 | 4.457.199 |
| 12 dic 2023 | 2,9162 | 3,0310 | 2,8680 | 2,9880 | 2,9260 | 3.745.158 |
| 11 dic 2023 | 2,9690 | 2,9755 | 2,9200 | 2,9710 | 2,9093 | 5.033.124 |
| 08 dic 2023 | 2,8807 | 3,0025 | 2,8690 | 2,9907 | 2,9286 | 3.072.257 |
| 07 dic 2023 | 2,7725 | 2,9050 | 2,7625 | 2,8122 | 2,7538 | 7.496.173 |
| *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.