Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.674,49 +443,46 (+0,76%)
Zoom Video Communications, Inc. (0A1O.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:08PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 63,56 | 63,77 | 61,86 | 61,86 | 61,86 | 1.887 |
| 02 mag 2024 | 62,40 | 62,52 | 61,74 | 62,52 | 62,52 | 1.133 |
| 01 mag 2024 | 60,88 | 61,51 | 60,70 | 61,43 | 61,43 | 1.725 |
| 30 apr 2024 | 62,69 | 62,91 | 61,59 | 61,74 | 61,74 | 4.015 |
| 29 apr 2024 | 62,48 | 63,83 | 62,00 | 63,44 | 63,44 | 50.934 |
| 26 apr 2024 | 61,20 | 61,85 | 61,20 | 61,74 | 61,74 | 6.364 |
| 25 apr 2024 | 60,40 | 61,04 | 60,38 | 61,02 | 61,02 | 5.481 |
| 24 apr 2024 | 62,00 | 62,23 | 60,99 | 61,45 | 61,45 | 7.134 |
| 23 apr 2024 | 59,63 | 61,63 | 59,63 | 61,42 | 61,42 | 5.763 |
| 22 apr 2024 | 59,45 | 60,05 | 58,87 | 59,91 | 59,91 | 22.576 |
| 19 apr 2024 | 59,97 | 60,09 | 59,17 | 59,48 | 59,48 | 3.016 |
| 18 apr 2024 | 59,67 | 60,70 | 59,65 | 60,16 | 60,16 | 5.808 |
| 17 apr 2024 | 59,30 | 59,78 | 59,17 | 59,50 | 59,50 | 11.839 |
| 16 apr 2024 | 60,20 | 60,29 | 59,30 | 59,76 | 59,76 | 4.019 |
| 15 apr 2024 | 61,71 | 61,71 | 59,94 | 60,09 | 60,09 | 8.393 |
| 12 apr 2024 | 62,22 | 62,38 | 61,58 | 61,70 | 61,70 | 1.942 |
| 11 apr 2024 | 62,67 | 62,77 | 62,01 | 62,57 | 62,57 | 3.769 |
| 10 apr 2024 | 62,42 | 62,87 | 61,55 | 61,84 | 61,84 | 4.641 |
| 09 apr 2024 | 63,19 | 64,54 | 62,81 | 63,74 | 63,74 | 2.405 |
| 08 apr 2024 | 62,05 | 63,57 | 61,76 | 63,20 | 63,20 | 4.680 |
| 05 apr 2024 | 63,15 | 63,42 | 62,66 | 62,95 | 62,95 | 4.593 |
| 04 apr 2024 | 63,88 | 64,31 | 63,40 | 64,06 | 64,06 | 2.817 |
| 03 apr 2024 | 63,47 | 63,80 | 63,05 | 63,29 | 63,29 | 2.808 |
| 02 apr 2024 | 65,15 | 65,15 | 63,24 | 63,65 | 63,65 | 5.799 |
| 28 mar 2024 | 66,40 | 66,85 | 65,77 | 65,81 | 65,81 | 1.656 |
| 27 mar 2024 | 66,61 | 66,96 | 65,90 | 66,17 | 66,17 | 4.891 |
| 26 mar 2024 | 67,00 | 67,39 | 66,21 | 66,54 | 66,54 | 2.177 |
| 25 mar 2024 | 65,84 | 66,89 | 65,35 | 66,76 | 66,76 | 2.799 |
| 22 mar 2024 | 66,50 | 66,50 | 65,61 | 65,97 | 65,97 | 1.013 |
| 21 mar 2024 | 67,00 | 67,14 | 66,46 | 66,80 | 66,80 | 2.555 |
| 20 mar 2024 | 66,66 | 67,10 | 66,00 | 66,90 | 66,90 | 1.407 |
| 19 mar 2024 | 65,36 | 66,94 | 65,33 | 66,66 | 66,66 | 3.218 |
| 18 mar 2024 | 66,31 | 67,22 | 66,12 | 66,45 | 66,45 | 1.202 |
| 15 mar 2024 | 66,74 | 67,59 | 66,66 | 66,78 | 66,78 | 1.696 |
| 14 mar 2024 | 68,46 | 68,90 | 67,12 | 67,14 | 67,14 | 2.014 |
| 13 mar 2024 | 69,74 | 69,86 | 68,84 | 68,96 | 68,96 | 5.242 |
| 12 mar 2024 | 70,00 | 70,55 | 69,31 | 70,21 | 70,21 | 3.276 |
| 11 mar 2024 | 67,20 | 70,25 | 67,10 | 69,80 | 69,80 | 5.867 |
| 08 mar 2024 | 67,66 | 68,26 | 67,25 | 67,95 | 67,95 | 2.731 |
| 07 mar 2024 | 67,01 | 67,40 | 66,79 | 67,12 | 67,12 | 5.791 |
| 06 mar 2024 | 67,19 | 67,79 | 66,53 | 66,82 | 66,82 | 2.861 |
| 05 mar 2024 | 68,63 | 69,06 | 66,59 | 66,62 | 66,62 | 3.901 |
| 04 mar 2024 | 70,84 | 70,91 | 69,50 | 69,95 | 69,95 | 5.204 |
| 01 mar 2024 | 70,98 | 71,12 | 70,17 | 71,08 | 71,08 | 6.282 |
| 29 feb 2024 | 70,00 | 71,28 | 69,05 | 70,10 | 70,10 | 7.963 |
| 28 feb 2024 | 68,16 | 70,47 | 67,56 | 69,73 | 69,73 | 25.214 |
| 27 feb 2024 | 70,27 | 71,39 | 65,09 | 67,46 | 67,46 | 82.020 |
| 26 feb 2024 | 64,01 | 64,31 | 63,47 | 63,63 | 63,63 | 24.539 |
| 23 feb 2024 | 62,50 | 63,27 | 62,50 | 63,08 | 63,08 | 8.569 |
| 22 feb 2024 | 62,06 | 62,14 | 60,99 | 61,93 | 61,93 | 4.456 |
| 21 feb 2024 | 61,31 | 61,31 | 60,14 | 60,82 | 60,82 | 8.425 |
| 20 feb 2024 | 61,63 | 61,95 | 60,48 | 61,06 | 61,06 | 8.394 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 63,59 | 63,78 | 62,60 | 62,92 | 62,92 | 3.329 |
| 15 feb 2024 | 64,28 | 64,72 | 63,81 | 63,89 | 63,89 | 6.306 |
| 14 feb 2024 | 64,31 | 64,44 | 63,53 | 63,94 | 63,94 | 3.723 |
| 13 feb 2024 | 63,99 | 64,05 | 62,90 | 63,28 | 63,28 | 6.089 |
| 12 feb 2024 | 65,72 | 66,14 | 64,95 | 65,04 | 65,04 | 5.158 |
| 09 feb 2024 | 64,23 | 66,48 | 64,11 | 66,24 | 66,24 | 4.065 |
| 08 feb 2024 | 63,73 | 64,04 | 63,06 | 63,84 | 63,84 | 2.581 |
| 07 feb 2024 | 63,79 | 64,18 | 63,07 | 63,90 | 63,90 | 802 |
| 06 feb 2024 | 63,64 | 64,02 | 63,22 | 63,68 | 63,68 | 2.147 |
| 05 feb 2024 | 64,25 | 64,25 | 63,32 | 63,71 | 63,71 | 1.823 |
| 02 feb 2024 | 64,28 | 64,40 | 63,34 | 64,11 | 64,11 | 3.537 |
| 01 feb 2024 | 64,78 | 65,66 | 64,16 | 64,55 | 64,55 | 5.354 |
| 31 gen 2024 | 66,26 | 66,26 | 65,20 | 65,35 | 65,35 | 6.311 |
| 30 gen 2024 | 68,72 | 68,72 | 67,53 | 67,53 | 67,53 | 1.505 |
| 29 gen 2024 | 67,57 | 68,95 | 67,57 | 68,30 | 68,30 | 2.425 |
| 26 gen 2024 | 67,41 | 68,71 | 67,20 | 67,99 | 67,99 | 3.438 |
| 25 gen 2024 | 69,18 | 69,39 | 67,26 | 67,26 | 67,26 | 1.838 |
| 24 gen 2024 | 70,42 | 70,59 | 69,15 | 69,30 | 69,30 | 2.516 |
| 23 gen 2024 | 69,61 | 69,91 | 69,13 | 69,67 | 69,67 | 1.212 |
| 22 gen 2024 | 69,51 | 70,65 | 69,24 | 69,69 | 69,69 | 3.868 |
| 19 gen 2024 | 67,66 | 68,84 | 67,13 | 68,78 | 68,78 | 2.605 |
| 18 gen 2024 | 67,52 | 67,87 | 66,49 | 66,95 | 66,95 | 6.516 |
| 17 gen 2024 | 69,13 | 69,13 | 66,49 | 67,38 | 67,38 | 5.046 |
| 16 gen 2024 | 69,88 | 70,40 | 68,22 | 68,41 | 68,41 | 4.851 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 68,69 | 71,49 | 68,69 | 71,37 | 71,37 | 8.108 |
| 11 gen 2024 | 68,34 | 68,70 | 67,06 | 67,86 | 67,86 | 1.963 |
| 10 gen 2024 | 68,25 | 68,27 | 67,57 | 68,16 | 68,16 | 4.594 |
| 09 gen 2024 | 67,56 | 68,87 | 67,35 | 68,64 | 68,64 | 15.950 |
| 08 gen 2024 | 66,99 | 68,69 | 66,81 | 68,60 | 68,60 | 5.272 |
| 05 gen 2024 | 66,53 | 67,85 | 66,51 | 67,05 | 67,05 | 4.740 |
| 04 gen 2024 | 67,79 | 67,79 | 66,44 | 67,18 | 67,18 | 1.965 |
| 03 gen 2024 | 69,00 | 69,00 | 67,26 | 67,42 | 67,42 | 4.807 |
| 02 gen 2024 | 71,09 | 71,50 | 69,39 | 69,47 | 69,47 | 2.782 |
| 29 dic 2023 | 72,77 | 73,56 | 71,87 | 72,15 | 72,15 | 2.314 |
| 28 dic 2023 | 73,95 | 74,07 | 72,93 | 73,15 | 73,15 | 3.101 |
| 27 dic 2023 | 74,23 | 74,69 | 73,37 | 73,74 | 73,74 | 9.604 |
| 22 dic 2023 | 71,90 | 72,83 | 71,67 | 72,72 | 72,72 | 3.229 |
| 21 dic 2023 | 70,17 | 71,57 | 70,16 | 71,53 | 71,53 | 5.559 |
| 20 dic 2023 | 71,33 | 71,70 | 70,86 | 71,35 | 71,35 | 5.836 |
| 19 dic 2023 | 71,72 | 72,78 | 71,43 | 72,33 | 72,33 | 4.734 |
| 18 dic 2023 | 70,85 | 72,59 | 70,85 | 71,82 | 71,82 | 6.057 |
| 15 dic 2023 | 72,30 | 72,31 | 70,97 | 71,81 | 71,81 | 3.275 |
| 14 dic 2023 | 71,98 | 73,94 | 71,51 | 71,60 | 71,60 | 9.374 |
| 13 dic 2023 | 70,91 | 71,07 | 68,94 | 69,01 | 69,01 | 6.567 |
| 12 dic 2023 | 71,99 | 72,11 | 71,38 | 71,61 | 71,61 | 22.793 |
| 11 dic 2023 | 72,80 | 73,68 | 71,06 | 72,96 | 72,96 | 9.611 |
| *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.