Italia markets close in 4 hours 17 minutes
FTSE MIB
33.761,72 -119,78 (-0,35%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,14 -0,59 (-0,71%) Bitcoin EUR
61.001,82 +2.629,88 (+4,51%)
Tethys Oil AB (publ) (0A1V.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
In data: 05:56PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | - | - | - | - | - | - |
| 17 apr 2024 | 36,10 | 36,30 | 35,80 | 35,80 | 35,80 | 3.073 |
| 16 apr 2024 | 35,70 | 36,30 | 35,35 | 35,87 | 35,87 | 1.559 |
| 15 apr 2024 | 36,45 | 36,75 | 36,00 | 36,00 | 36,00 | 971 |
| 12 apr 2024 | 37,70 | 37,70 | 37,40 | 37,60 | 37,60 | 504 |
| 11 apr 2024 | 35,95 | 35,95 | 35,70 | 35,70 | 35,70 | 690 |
| 10 apr 2024 | 34,05 | 34,95 | 34,00 | 34,90 | 34,90 | 6.536 |
| 09 apr 2024 | 33,85 | 36,30 | 33,85 | 35,20 | 35,20 | 4.711 |
| 08 apr 2024 | 33,40 | 33,90 | 33,40 | 33,90 | 33,90 | 3.593 |
| 05 apr 2024 | 33,85 | 33,85 | 33,20 | 33,20 | 33,20 | 1.142 |
| 04 apr 2024 | 33,35 | 34,20 | 33,35 | 34,20 | 34,20 | 2.644 |
| 03 apr 2024 | 33,95 | 34,30 | 33,90 | 33,95 | 33,95 | 2.934 |
| 02 apr 2024 | 34,05 | 35,55 | 33,90 | 33,90 | 33,90 | 1.550 |
| 28 mar 2024 | 35,00 | 35,56 | 34,48 | 35,10 | 35,10 | 1.088 |
| 27 mar 2024 | 35,96 | 36,04 | 35,25 | 35,80 | 35,80 | 1.625 |
| 26 mar 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | 174 |
| 25 mar 2024 | 35,25 | 36,25 | 34,60 | 35,29 | 35,29 | 6.865 |
| 22 mar 2024 | 34,20 | 35,00 | 34,13 | 34,60 | 34,60 | 6.024 |
| 21 mar 2024 | 33,88 | 34,13 | 33,26 | 34,13 | 34,13 | 6.572 |
| 20 mar 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | 2.342 |
| 19 mar 2024 | 34,50 | 34,90 | 34,00 | 34,72 | 34,72 | 12.152 |
| 18 mar 2024 | 34,35 | 34,35 | 33,85 | 33,85 | 33,85 | 14.837 |
| 15 mar 2024 | 34,13 | 34,30 | 33,85 | 33,85 | 33,85 | 952 |
| 14 mar 2024 | 34,03 | 34,43 | 34,03 | 34,43 | 34,43 | 935 |
| 13 mar 2024 | 33,60 | 34,03 | 33,20 | 33,64 | 33,64 | 24.504 |
| 12 mar 2024 | 33,70 | 33,94 | 33,70 | 33,94 | 33,94 | 571 |
| 11 mar 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | 744 |
| 08 mar 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | 27.330 |
| 07 mar 2024 | 33,80 | 34,37 | 33,80 | 34,37 | 34,37 | 684 |
| 06 mar 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | 809 |
| 05 mar 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | 1.652 |
| 04 mar 2024 | 34,75 | 34,80 | 34,30 | 34,43 | 34,43 | 5.202 |
| 01 mar 2024 | 34,71 | 34,85 | 33,69 | 34,85 | 34,85 | 1.139 |
| 29 feb 2024 | 33,71 | 33,97 | 33,61 | 33,78 | 33,78 | 3.470 |
| 28 feb 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | 911 |
| 27 feb 2024 | 34,43 | 34,43 | 34,21 | 34,24 | 34,24 | 4.714 |
| 26 feb 2024 | 34,47 | 34,81 | 34,23 | 34,44 | 34,44 | 3.754 |
| 23 feb 2024 | 34,19 | 34,82 | 34,19 | 34,82 | 34,82 | 2.616 |
| 22 feb 2024 | 34,95 | 35,60 | 34,25 | 34,25 | 34,25 | 8.212 |
| 21 feb 2024 | 35,51 | 35,86 | 35,51 | 35,74 | 35,74 | 1.900 |
| 20 feb 2024 | 36,05 | 36,23 | 35,95 | 36,09 | 36,09 | 1.549 |
| 19 feb 2024 | 35,92 | 36,18 | 35,92 | 36,00 | 36,00 | 781 |
| 16 feb 2024 | 36,35 | 36,53 | 36,18 | 36,33 | 36,33 | 3.060 |
| 15 feb 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | 43.641 |
| 14 feb 2024 | 35,72 | 35,72 | 35,50 | 35,50 | 35,50 | 3.505 |
| 13 feb 2024 | 35,83 | 36,79 | 35,83 | 35,99 | 35,99 | 46.558 |
| 12 feb 2024 | 35,70 | 37,17 | 35,70 | 37,17 | 37,17 | 817 |
| 09 feb 2024 | 35,70 | 35,70 | 35,53 | 35,53 | 35,53 | 1.617 |
| 08 feb 2024 | 35,64 | 35,64 | 35,40 | 35,40 | 35,40 | 1.643 |
| 07 feb 2024 | 35,35 | 35,35 | 35,18 | 35,23 | 35,23 | 1.048 |
| 06 feb 2024 | 33,50 | 33,50 | 32,52 | 32,70 | 32,70 | 5.425 |
| 05 feb 2024 | 38,81 | 39,90 | 38,81 | 39,90 | 39,90 | 608 |
| 02 feb 2024 | 39,99 | 39,99 | 39,99 | 39,99 | 39,99 | 740 |
| 01 feb 2024 | 41,01 | 41,01 | 40,65 | 40,65 | 40,65 | 2.142 |
| 31 gen 2024 | 41,24 | 41,24 | 41,24 | 41,24 | 41,24 | 268 |
| 30 gen 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | 386 |
| 29 gen 2024 | 41,58 | 41,65 | 41,17 | 41,17 | 41,17 | 2.737 |
| 26 gen 2024 | 41,45 | 41,45 | 41,29 | 41,29 | 41,29 | 1.523 |
| 25 gen 2024 | 39,88 | 41,29 | 39,83 | 41,29 | 41,29 | 4.646 |
| 24 gen 2024 | 41,87 | 42,40 | 41,87 | 42,00 | 42,00 | 2.346 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 41,14 | 41,14 | 41,14 | 41,14 | 41,14 | 314 |
| 19 gen 2024 | 41,91 | 41,91 | 41,50 | 41,85 | 41,85 | 653 |
| 18 gen 2024 | 41,90 | 41,96 | 41,80 | 41,96 | 41,96 | 742 |
| 17 gen 2024 | 42,65 | 43,11 | 42,17 | 42,55 | 42,55 | 42.705 |
| 16 gen 2024 | 43,11 | 43,15 | 43,11 | 43,15 | 43,15 | 96 |
| 15 gen 2024 | 43,20 | 43,78 | 43,20 | 43,78 | 43,78 | 40.279 |
| 12 gen 2024 | 43,29 | 43,78 | 43,21 | 43,21 | 43,21 | 6.489 |
| 11 gen 2024 | 43,06 | 43,10 | 43,06 | 43,10 | 43,10 | 2.859 |
| 10 gen 2024 | 43,45 | 43,51 | 43,11 | 43,11 | 43,11 | 113 |
| 09 gen 2024 | 43,71 | 43,79 | 43,21 | 43,54 | 43,54 | 3.940 |
| 08 gen 2024 | 44,09 | 44,09 | 43,44 | 43,77 | 43,77 | 2.284 |
| 05 gen 2024 | 44,01 | 44,02 | 43,76 | 43,76 | 43,76 | 6.022 |
| 04 gen 2024 | 44,51 | 44,53 | 44,32 | 44,32 | 44,32 | 300 |
| 03 gen 2024 | 43,75 | 44,26 | 43,26 | 44,26 | 44,26 | 7.469 |
| 02 gen 2024 | 44,35 | 44,35 | 44,21 | 44,30 | 44,30 | 824 |
| 29 dic 2023 | 43,50 | 43,70 | 43,26 | 43,46 | 43,46 | 2.058 |
| 28 dic 2023 | 43,40 | 43,70 | 43,40 | 43,70 | 43,70 | 230 |
| 27 dic 2023 | 44,20 | 44,35 | 44,16 | 44,16 | 44,16 | 6.045 |
| 22 dic 2023 | 44,40 | 44,40 | 44,15 | 44,21 | 44,21 | 2.133 |
| 21 dic 2023 | 44,21 | 44,50 | 44,21 | 44,50 | 44,50 | 1.163 |
| 20 dic 2023 | 44,18 | 44,39 | 44,18 | 44,39 | 44,39 | 235 |
| 19 dic 2023 | 43,98 | 44,08 | 43,98 | 44,08 | 44,08 | 7.507 |
| 18 dic 2023 | 44,50 | 44,50 | 44,36 | 44,36 | 44,36 | 544 |
| 15 dic 2023 | 45,42 | 45,45 | 44,37 | 44,37 | 44,37 | 2.330 |
| 14 dic 2023 | 43,68 | 44,58 | 43,20 | 44,58 | 44,58 | 3.248 |
| 13 dic 2023 | 42,35 | 42,80 | 42,31 | 42,80 | 42,80 | 6.616 |
| 12 dic 2023 | 42,65 | 42,65 | 42,31 | 42,31 | 42,31 | 383 |
| 11 dic 2023 | 42,92 | 43,06 | 42,80 | 42,91 | 42,91 | 1.096 |
| 08 dic 2023 | 42,93 | 43,18 | 42,93 | 43,13 | 43,13 | 1.398 |
| 07 dic 2023 | 42,94 | 42,94 | 42,85 | 42,85 | 42,85 | 1.819 |
| 06 dic 2023 | 43,00 | 43,00 | 42,95 | 42,95 | 42,95 | 1.011 |
| 05 dic 2023 | 43,90 | 43,90 | 43,51 | 43,51 | 43,51 | 1.496 |
| 04 dic 2023 | 43,93 | 44,15 | 43,93 | 44,15 | 44,15 | 881 |
| 01 dic 2023 | 44,48 | 44,58 | 44,01 | 44,52 | 44,52 | 844 |
| 30 nov 2023 | 44,50 | 44,72 | 44,22 | 44,22 | 44,22 | 1.162 |
| 29 nov 2023 | 44,69 | 44,69 | 44,69 | 44,69 | 44,69 | 75 |
| 28 nov 2023 | 44,99 | 45,08 | 44,39 | 45,08 | 45,08 | 1.323 |
| 27 nov 2023 | 45,65 | 45,70 | 45,03 | 45,57 | 45,57 | 1.767 |
| 24 nov 2023 | - | - | - | - | - | - |
| *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.