Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.954,34 +1.532,45 (+2,62%)
NIO Inc. (0A1K.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:14PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 3,9700 | 3,9700 | 3,8000 | 3,8288 | 3,8288 | 332.767 |
| 18 apr 2024 | 3,9000 | 4,0900 | 3,8500 | 3,9988 | 3,9988 | 303.224 |
| 17 apr 2024 | 3,8100 | 3,9600 | 3,7700 | 3,9412 | 3,9412 | 302.418 |
| 16 apr 2024 | 3,9100 | 3,9100 | 3,7000 | 3,8900 | 3,8900 | 755.086 |
| 15 apr 2024 | 4,0800 | 4,2100 | 3,8300 | 3,8550 | 3,8550 | 1.031.332 |
| 12 apr 2024 | 4,4500 | 4,4500 | 4,0800 | 4,1500 | 4,1500 | 983.329 |
| 11 apr 2024 | 4,6500 | 4,6500 | 4,4300 | 4,4488 | 4,4488 | 412.928 |
| 10 apr 2024 | 4,7500 | 4,7988 | 4,5400 | 4,5800 | 4,5800 | 277.481 |
| 09 apr 2024 | 4,4000 | 4,7900 | 4,4000 | 4,6550 | 4,6550 | 843.405 |
| 08 apr 2024 | 4,4400 | 4,5200 | 4,3900 | 4,4212 | 4,4212 | 3.157.728 |
| 05 apr 2024 | 4,4900 | 4,5800 | 4,4200 | 4,4488 | 4,4488 | 322.138 |
| 04 apr 2024 | 4,5000 | 4,7500 | 4,5000 | 4,6000 | 4,6000 | 582.279 |
| 03 apr 2024 | 4,5400 | 4,5400 | 4,3600 | 4,4602 | 4,4602 | 384.477 |
| 02 apr 2024 | 4,6700 | 4,6700 | 4,3600 | 4,5188 | 4,5188 | 646.539 |
| 28 mar 2024 | 4,6900 | 4,8500 | 4,5000 | 4,5088 | 4,5088 | 873.653 |
| 27 mar 2024 | 4,7700 | 4,7900 | 4,4500 | 4,7000 | 4,7000 | 1.266.524 |
| 26 mar 2024 | 4,9800 | 4,9800 | 4,7700 | 4,8960 | 4,8960 | 667.819 |
| 25 mar 2024 | 4,9600 | 5,0800 | 4,8500 | 4,9188 | 4,9188 | 766.003 |
| 22 mar 2024 | 5,0400 | 5,0500 | 4,8100 | 4,8900 | 4,8900 | 837.158 |
| 21 mar 2024 | 5,1600 | 5,2300 | 4,9600 | 5,0000 | 5,0000 | 870.394 |
| 20 mar 2024 | 5,2000 | 5,2500 | 5,0300 | 5,0988 | 5,0988 | 764.726 |
| 19 mar 2024 | 5,5100 | 5,5500 | 5,1300 | 5,1800 | 5,1800 | 1.234.333 |
| 18 mar 2024 | 5,5801 | 5,8600 | 5,4800 | 5,5750 | 5,5750 | 708.660 |
| 15 mar 2024 | 5,7000 | 5,7500 | 5,5700 | 5,6000 | 5,6000 | 387.110 |
| 14 mar 2024 | 5,9300 | 5,9300 | 5,5500 | 5,5500 | 5,5500 | 490.725 |
| 13 mar 2024 | 6,1800 | 6,2700 | 5,9400 | 5,9700 | 5,9700 | 419.677 |
| 12 mar 2024 | 6,1400 | 6,3000 | 6,0700 | 6,2388 | 6,2388 | 435.427 |
| 11 mar 2024 | 5,7800 | 6,2300 | 5,7800 | 6,1788 | 6,1788 | 805.256 |
| 08 mar 2024 | 5,7800 | 5,9200 | 5,6500 | 5,7012 | 5,7012 | 273.488 |
| 07 mar 2024 | 5,6600 | 5,7500 | 5,4700 | 5,6600 | 5,6600 | 384.347 |
| 06 mar 2024 | 5,5300 | 5,8800 | 5,3500 | 5,7600 | 5,7600 | 758.068 |
| 05 mar 2024 | 5,3900 | 5,6100 | 4,7900 | 5,4688 | 5,4688 | 1.738.262 |
| 04 mar 2024 | 5,8000 | 5,8600 | 5,2500 | 5,3100 | 5,3100 | 1.066.846 |
| 01 mar 2024 | 5,7200 | 5,9000 | 5,6700 | 5,8100 | 5,8100 | 520.061 |
| 29 feb 2024 | 5,4700 | 5,7900 | 5,4600 | 5,6950 | 5,6950 | 634.431 |
| 28 feb 2024 | 5,7700 | 5,7700 | 5,3900 | 5,4800 | 5,4800 | 915.205 |
| 27 feb 2024 | 5,7400 | 5,9300 | 5,6500 | 5,7488 | 5,7488 | 743.263 |
| 26 feb 2024 | 5,5300 | 5,7700 | 5,4400 | 5,6088 | 5,6088 | 860.363 |
| 23 feb 2024 | 5,8200 | 5,8700 | 5,3700 | 5,4500 | 5,4500 | 1.040.438 |
| 22 feb 2024 | 6,0098 | 6,1000 | 5,7101 | 5,7912 | 5,7912 | 701.217 |
| 21 feb 2024 | 6,1300 | 6,2400 | 5,9000 | 6,0512 | 6,0512 | 395.326 |
| 20 feb 2024 | 6,2000 | 6,2100 | 5,7900 | 5,9050 | 5,9050 | 635.271 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 6,1900 | 6,3400 | 6,0900 | 6,1590 | 6,1590 | 625.195 |
| 15 feb 2024 | 6,0300 | 6,2900 | 6,0200 | 6,0812 | 6,0812 | 881.441 |
| 14 feb 2024 | 5,7300 | 6,0100 | 5,6500 | 5,9600 | 5,9600 | 741.405 |
| 13 feb 2024 | 6,1200 | 6,1388 | 5,6900 | 5,7200 | 5,7200 | 562.224 |
| 12 feb 2024 | 5,9100 | 6,2800 | 5,8000 | 6,1212 | 6,1212 | 1.468.472 |
| 09 feb 2024 | 5,7600 | 5,9200 | 5,7200 | 5,9100 | 5,9100 | 255.219 |
| 08 feb 2024 | 5,9200 | 5,9300 | 5,7200 | 5,8500 | 5,8500 | 615.750 |
| 07 feb 2024 | 5,9800 | 6,1000 | 5,7400 | 5,9600 | 5,9600 | 255.534 |
| 06 feb 2024 | 5,4300 | 5,9300 | 5,4300 | 5,9050 | 5,9050 | 731.317 |
| 05 feb 2024 | 5,5400 | 5,6500 | 5,3000 | 5,4000 | 5,4000 | 766.307 |
| 02 feb 2024 | 5,8000 | 5,9200 | 5,4300 | 5,5188 | 5,5188 | 455.936 |
| 01 feb 2024 | 5,6500 | 5,9100 | 5,5400 | 5,6778 | 5,6778 | 692.895 |
| 31 gen 2024 | 5,7600 | 5,8600 | 5,4300 | 5,7188 | 5,7188 | 714.781 |
| 30 gen 2024 | 6,0900 | 6,1000 | 5,8600 | 5,8800 | 5,8800 | 631.972 |
| 29 gen 2024 | 6,1200 | 6,1800 | 5,9500 | 6,0888 | 6,0888 | 420.799 |
| 26 gen 2024 | 5,9700 | 6,1400 | 5,9300 | 6,0688 | 6,0688 | 366.887 |
| 25 gen 2024 | 5,9800 | 6,0700 | 5,8300 | 6,0112 | 6,0112 | 649.582 |
| 24 gen 2024 | 6,2600 | 6,5800 | 6,0100 | 6,0312 | 6,0312 | 919.819 |
| 23 gen 2024 | 5,9900 | 6,8700 | 5,9900 | 6,2788 | 6,2788 | 1.273.764 |
| 22 gen 2024 | 6,0000 | 6,1700 | 5,7600 | 5,9500 | 5,9500 | 854.486 |
| 19 gen 2024 | 6,3200 | 6,3200 | 5,8600 | 6,0100 | 6,0100 | 1.072.871 |
| 18 gen 2024 | 6,2500 | 6,5612 | 6,1000 | 6,1288 | 6,1288 | 832.301 |
| 17 gen 2024 | 6,5000 | 6,6000 | 6,1100 | 6,3088 | 6,3088 | 700.038 |
| 16 gen 2024 | 7,1800 | 7,2100 | 6,5600 | 6,5600 | 6,5600 | 1.852.364 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 7,4100 | 7,5288 | 7,2000 | 7,2164 | 7,2164 | 496.991 |
| 11 gen 2024 | 7,4300 | 7,6700 | 7,3200 | 7,4000 | 7,4000 | 657.466 |
| 10 gen 2024 | 7,6100 | 7,6600 | 7,3100 | 7,4188 | 7,4188 | 596.617 |
| 09 gen 2024 | 7,9500 | 8,0000 | 7,5900 | 7,5968 | 7,5968 | 678.227 |
| 08 gen 2024 | 8,0900 | 8,0900 | 7,7400 | 8,0100 | 8,0100 | 556.692 |
| 05 gen 2024 | 8,2800 | 8,3300 | 8,0312 | 8,1412 | 8,1412 | 230.458 |
| 04 gen 2024 | 8,5002 | 8,5002 | 8,2900 | 8,3300 | 8,3300 | 298.667 |
| 03 gen 2024 | 8,5500 | 8,5600 | 8,1000 | 8,4600 | 8,4600 | 612.724 |
| 02 gen 2024 | 9,4800 | 9,4800 | 8,4500 | 8,4788 | 8,4788 | 1.342.468 |
| 29 dic 2023 | 9,4400 | 9,5050 | 8,9500 | 9,1800 | 9,1800 | 1.081.888 |
| 28 dic 2023 | 9,2500 | 9,5700 | 9,0000 | 9,3400 | 9,3400 | 1.161.458 |
| 27 dic 2023 | 9,3200 | 9,3800 | 8,8950 | 9,0950 | 9,0950 | 899.706 |
| 22 dic 2023 | 8,2600 | 8,5900 | 8,0200 | 8,4988 | 8,4988 | 1.005.609 |
| 21 dic 2023 | 8,0000 | 8,3000 | 7,9800 | 8,1600 | 8,1600 | 759.296 |
| 20 dic 2023 | 8,8000 | 8,8700 | 8,2500 | 8,2533 | 8,2533 | 1.120.406 |
| 19 dic 2023 | 8,4200 | 8,9000 | 8,3600 | 8,8200 | 8,8200 | 1.366.610 |
| 18 dic 2023 | 8,0900 | 8,9512 | 7,9700 | 8,4200 | 8,4200 | 1.996.028 |
| 15 dic 2023 | 7,8200 | 8,2000 | 7,7400 | 7,8700 | 7,8700 | 1.429.400 |
| 14 dic 2023 | 7,4400 | 8,0100 | 7,3300 | 7,7850 | 7,7850 | 1.788.265 |
| 13 dic 2023 | 7,2900 | 7,3100 | 7,0500 | 7,1500 | 7,1500 | 540.580 |
| 12 dic 2023 | 7,7400 | 7,7400 | 7,1700 | 7,2700 | 7,2700 | 892.847 |
| 11 dic 2023 | 7,4400 | 7,6788 | 7,4000 | 7,6788 | 7,6788 | 461.801 |
| 08 dic 2023 | 7,5400 | 7,5700 | 7,3000 | 7,3900 | 7,3900 | 687.292 |
| 07 dic 2023 | 7,7900 | 7,9500 | 7,4300 | 7,5200 | 7,5200 | 947.962 |
| 06 dic 2023 | 7,5200 | 8,2800 | 7,4900 | 7,8450 | 7,8450 | 2.213.866 |
| 05 dic 2023 | 7,3600 | 7,9600 | 7,0100 | 7,5100 | 7,5100 | 1.815.536 |
| 04 dic 2023 | 7,2400 | 7,3800 | 7,0300 | 7,3400 | 7,3400 | 903.359 |
| 01 dic 2023 | 7,2702 | 7,2702 | 7,0100 | 7,1900 | 7,1900 | 709.444 |
| 30 nov 2023 | 7,2000 | 7,3374 | 7,1300 | 7,2200 | 7,2200 | 465.787 |
| 29 nov 2023 | 7,2700 | 7,5100 | 7,1288 | 7,2100 | 7,2100 | 573.584 |
| 28 nov 2023 | 7,2800 | 7,3000 | 7,0200 | 7,1900 | 7,1900 | 502.343 |
| 27 nov 2023 | 7,4100 | 7,4100 | 7,2200 | 7,2485 | 7,2485 | 455.111 |
| *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.