Italia markets open in 3 hours 36 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.299,71 +25,66 (+0,07%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.674,86 -2.337,50 (-4,17%) CMC Crypto 200
1.261,10 -77,96 (-5,82%)
SIG plc (SHI.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 05:38PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | 971.004 |
| 30 apr 2024 | 26,00 | 26,66 | 26,00 | 26,15 | 26,15 | 2.506.876 |
| 29 apr 2024 | 26,00 | 27,29 | 26,00 | 26,50 | 26,50 | 2.523.950 |
| 26 apr 2024 | 27,05 | 27,35 | 26,60 | 27,00 | 27,00 | 2.190.673 |
| 25 apr 2024 | 27,60 | 27,80 | 27,00 | 27,00 | 27,00 | 374.662 |
| 24 apr 2024 | 27,75 | 27,85 | 27,50 | 27,55 | 27,55 | 397.417 |
| 23 apr 2024 | 26,65 | 28,30 | 26,05 | 27,60 | 27,60 | 1.061.577 |
| 22 apr 2024 | 27,05 | 27,55 | 26,30 | 27,25 | 27,25 | 967.316 |
| 19 apr 2024 | 26,90 | 27,15 | 26,50 | 26,60 | 26,60 | 467.404 |
| 18 apr 2024 | 27,30 | 27,50 | 27,10 | 27,10 | 27,10 | 467.182 |
| 17 apr 2024 | 27,10 | 27,50 | 27,05 | 27,10 | 27,10 | 1.226.279 |
| 16 apr 2024 | 28,05 | 28,55 | 27,40 | 27,70 | 27,70 | 1.670.144 |
| 15 apr 2024 | 28,20 | 28,40 | 27,80 | 28,00 | 28,00 | 491.859 |
| 12 apr 2024 | 28,90 | 28,90 | 27,85 | 27,85 | 27,85 | 727.353 |
| 11 apr 2024 | 28,70 | 29,00 | 28,33 | 28,70 | 28,70 | 490.101 |
| 10 apr 2024 | 28,50 | 29,00 | 28,15 | 28,20 | 28,20 | 1.231.749 |
| 09 apr 2024 | 28,00 | 29,30 | 28,00 | 28,65 | 28,65 | 915.762 |
| 08 apr 2024 | 28,60 | 29,15 | 27,80 | 28,15 | 28,15 | 1.915.293 |
| 05 apr 2024 | 27,80 | 29,10 | 27,80 | 29,10 | 29,10 | 921.471 |
| 04 apr 2024 | 28,35 | 28,85 | 28,25 | 28,60 | 28,60 | 604.425 |
| 03 apr 2024 | 28,30 | 28,80 | 27,55 | 28,40 | 28,40 | 752.913 |
| 02 apr 2024 | 29,25 | 30,00 | 27,59 | 27,70 | 27,70 | 6.243.953 |
| 28 mar 2024 | 29,50 | 29,80 | 29,20 | 29,20 | 29,20 | 599.135 |
| 27 mar 2024 | 29,00 | 29,95 | 29,00 | 29,85 | 29,85 | 365.831 |
| 26 mar 2024 | 29,40 | 29,95 | 29,25 | 29,40 | 29,40 | 1.803.417 |
| 25 mar 2024 | 29,30 | 29,75 | 29,30 | 29,45 | 29,45 | 522.424 |
| 22 mar 2024 | 29,80 | 30,05 | 29,45 | 29,70 | 29,70 | 483.847 |
| 21 mar 2024 | 29,95 | 30,00 | 29,44 | 29,50 | 29,50 | 1.329.637 |
| 20 mar 2024 | 29,00 | 29,90 | 28,75 | 29,65 | 29,65 | 514.982 |
| 19 mar 2024 | 29,00 | 29,30 | 28,55 | 29,05 | 29,05 | 811.591 |
| 18 mar 2024 | 29,40 | 29,40 | 28,90 | 28,90 | 28,90 | 1.300.739 |
| 15 mar 2024 | 29,25 | 29,40 | 28,67 | 28,95 | 28,95 | 814.498 |
| 14 mar 2024 | 29,95 | 29,95 | 28,20 | 28,85 | 28,85 | 4.380.064 |
| 13 mar 2024 | 29,60 | 29,75 | 28,40 | 28,40 | 28,40 | 517.084 |
| 12 mar 2024 | 30,00 | 30,00 | 29,77 | 29,80 | 29,80 | 627.451 |
| 11 mar 2024 | 29,85 | 30,00 | 29,29 | 30,00 | 30,00 | 923.833 |
| 08 mar 2024 | 29,65 | 30,25 | 29,40 | 30,15 | 30,15 | 663.059 |
| 07 mar 2024 | 29,80 | 30,50 | 29,70 | 29,80 | 29,80 | 1.051.386 |
| 06 mar 2024 | 29,30 | 30,85 | 29,30 | 30,40 | 30,40 | 1.861.744 |
| 05 mar 2024 | 29,00 | 30,00 | 27,58 | 30,00 | 30,00 | 4.634.076 |
| 04 mar 2024 | 30,25 | 31,15 | 30,05 | 30,05 | 30,05 | 3.093.386 |
| 01 mar 2024 | 31,40 | 31,55 | 30,65 | 31,05 | 31,05 | 1.590.277 |
| 29 feb 2024 | 30,95 | 31,80 | 30,65 | 31,00 | 31,00 | 1.684.648 |
| 28 feb 2024 | 30,40 | 31,95 | 30,00 | 30,70 | 30,70 | 402.182 |
| 27 feb 2024 | 31,75 | 32,00 | 31,40 | 31,90 | 31,90 | 488.227 |
| 26 feb 2024 | 31,80 | 31,80 | 31,20 | 31,75 | 31,75 | 589.839 |
| 23 feb 2024 | 32,20 | 32,30 | 31,40 | 31,50 | 31,50 | 552.379 |
| 22 feb 2024 | 31,10 | 33,00 | 30,80 | 32,00 | 32,00 | 995.439 |
| 21 feb 2024 | 31,95 | 32,60 | 31,30 | 31,30 | 31,30 | 512.584 |
| 20 feb 2024 | 32,70 | 33,00 | 32,00 | 32,55 | 32,55 | 767.495 |
| 19 feb 2024 | 32,55 | 32,85 | 31,71 | 32,85 | 32,85 | 576.704 |
| 16 feb 2024 | 31,65 | 32,75 | 31,60 | 32,60 | 32,60 | 343.880 |
| 15 feb 2024 | 30,30 | 31,90 | 30,30 | 31,65 | 31,65 | 472.946 |
| 14 feb 2024 | 29,90 | 31,00 | 29,90 | 30,05 | 30,05 | 258.779 |
| 13 feb 2024 | 30,65 | 30,65 | 29,93 | 30,05 | 30,05 | 311.042 |
| 12 feb 2024 | 31,20 | 31,40 | 30,70 | 30,80 | 30,80 | 311.650 |
| 09 feb 2024 | 31,00 | 31,45 | 30,65 | 31,20 | 31,20 | 909.302 |
| 08 feb 2024 | 31,85 | 32,00 | 31,40 | 31,50 | 31,50 | 447.683 |
| 07 feb 2024 | 31,50 | 32,60 | 31,30 | 31,55 | 31,55 | 695.779 |
| 06 feb 2024 | 32,05 | 32,79 | 32,00 | 32,15 | 32,15 | 319.182 |
| 05 feb 2024 | 32,50 | 32,75 | 31,70 | 32,25 | 32,25 | 431.763 |
| 02 feb 2024 | 32,00 | 32,95 | 31,16 | 32,65 | 32,65 | 453.980 |
| 01 feb 2024 | 33,00 | 33,20 | 31,60 | 31,60 | 31,60 | 521.691 |
| 31 gen 2024 | 33,85 | 34,05 | 32,65 | 32,85 | 32,85 | 764.372 |
| 30 gen 2024 | 33,50 | 34,00 | 32,45 | 33,45 | 33,45 | 293.709 |
| 29 gen 2024 | 32,40 | 33,75 | 31,27 | 33,25 | 33,25 | 820.434 |
| 26 gen 2024 | 32,45 | 33,00 | 32,10 | 32,60 | 32,60 | 366.785 |
| 25 gen 2024 | 32,00 | 32,50 | 31,10 | 32,20 | 32,20 | 287.461 |
| 24 gen 2024 | 32,15 | 32,45 | 31,95 | 32,00 | 32,00 | 118.626 |
| 23 gen 2024 | 32,00 | 33,00 | 31,55 | 32,25 | 32,25 | 434.279 |
| 22 gen 2024 | 31,45 | 32,00 | 31,14 | 31,85 | 31,85 | 257.358 |
| 19 gen 2024 | 31,50 | 31,50 | 30,40 | 31,40 | 31,40 | 345.459 |
| 18 gen 2024 | 30,80 | 31,65 | 30,50 | 31,40 | 31,40 | 323.895 |
| 17 gen 2024 | 31,45 | 31,95 | 30,30 | 30,70 | 30,70 | 582.770 |
| 16 gen 2024 | 32,00 | 32,30 | 31,65 | 31,75 | 31,75 | 219.059 |
| 15 gen 2024 | 31,90 | 33,40 | 31,75 | 32,05 | 32,05 | 413.776 |
| 12 gen 2024 | 32,10 | 32,40 | 31,40 | 31,95 | 31,95 | 423.105 |
| 11 gen 2024 | 32,15 | 32,65 | 31,25 | 31,40 | 31,40 | 383.207 |
| 10 gen 2024 | 32,00 | 32,90 | 31,65 | 32,45 | 32,45 | 720.423 |
| 09 gen 2024 | 32,90 | 32,62 | 32,20 | 32,45 | 32,45 | 352.903 |
| 08 gen 2024 | 32,50 | 32,64 | 31,15 | 32,15 | 32,15 | 711.579 |
| 05 gen 2024 | 32,00 | 32,00 | 31,15 | 32,00 | 32,00 | 326.630 |
| 04 gen 2024 | 33,50 | 33,50 | 31,00 | 31,75 | 31,75 | 917.187 |
| 03 gen 2024 | 32,35 | 32,70 | 31,80 | 31,95 | 31,95 | 467.378 |
| 02 gen 2024 | 32,85 | 33,80 | 32,40 | 33,00 | 33,00 | 432.727 |
| 29 dic 2023 | 33,75 | 33,75 | 33,20 | 33,40 | 33,40 | 95.026 |
| 28 dic 2023 | 34,40 | 34,50 | 32,45 | 33,50 | 33,50 | 223.019 |
| 27 dic 2023 | 33,10 | 34,50 | 33,00 | 34,25 | 34,25 | 148.423 |
| 22 dic 2023 | 33,55 | 34,05 | 33,25 | 34,05 | 34,05 | 117.722 |
| 21 dic 2023 | 34,00 | 34,00 | 32,94 | 33,70 | 33,70 | 180.946 |
| 20 dic 2023 | 34,00 | 34,35 | 33,09 | 34,35 | 34,35 | 688.647 |
| 19 dic 2023 | 34,00 | 34,00 | 32,80 | 33,00 | 33,00 | 159.351 |
| 18 dic 2023 | 33,00 | 33,90 | 32,05 | 33,60 | 33,60 | 777.335 |
| 15 dic 2023 | 30,95 | 33,40 | 30,40 | 32,80 | 32,80 | 1.755.796 |
| 14 dic 2023 | 29,75 | 31,00 | 28,85 | 30,85 | 30,85 | 794.406 |
| 13 dic 2023 | 30,60 | 30,60 | 29,62 | 30,35 | 30,35 | 985.724 |
| 12 dic 2023 | 30,40 | 30,40 | 29,15 | 30,40 | 30,40 | 977.044 |
| 11 dic 2023 | 28,30 | 30,45 | 28,30 | 29,40 | 29,40 | 730.458 |
| 08 dic 2023 | 30,70 | 30,70 | 28,83 | 29,70 | 29,70 | 296.862 |
| 07 dic 2023 | 30,25 | 30,25 | 29,00 | 29,45 | 29,45 | 491.384 |
| *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.