Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.510,12 +49,67 (+0,09%)
Ellington Financial Inc. (0A26.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:46PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 11,88 | 11,90 | 11,78 | 11,90 | 11,90 | 5.446 |
| 09 mag 2024 | 11,79 | 11,87 | 11,78 | 11,82 | 11,82 | 7.633 |
| 08 mag 2024 | 11,67 | 11,72 | 11,50 | 11,69 | 11,69 | 3.403 |
| 07 mag 2024 | 11,87 | 11,87 | 11,70 | 11,70 | 11,70 | 2.342 |
| 03 mag 2024 | 11,74 | 11,80 | 11,66 | 11,71 | 11,71 | 577 |
| 02 mag 2024 | 11,74 | 11,74 | 11,53 | 11,53 | 11,53 | 1.105 |
| 01 mag 2024 | 11,56 | 11,60 | 11,44 | 11,57 | 11,57 | 238 |
| 30 apr 2024 | 11,43 | 11,53 | 11,43 | 11,47 | 11,47 | 894 |
| 29 apr 2024 | 11,65 | 11,68 | 11,50 | 11,59 | 11,59 | 1.052 |
| 29 apr 2024 | 0.13 Dividendo | |||||
| 26 apr 2024 | 11,57 | 11,70 | 11,56 | 11,69 | 11,56 | 1.554 |
| 25 apr 2024 | 11,64 | 11,64 | 11,44 | 11,57 | 11,44 | 1.486 |
| 24 apr 2024 | 11,68 | 11,68 | 11,51 | 11,52 | 11,39 | 1.823 |
| 23 apr 2024 | 11,31 | 11,67 | 11,31 | 11,64 | 11,51 | 676 |
| 22 apr 2024 | 11,45 | 11,51 | 11,39 | 11,51 | 11,38 | 537 |
| 19 apr 2024 | 11,28 | 11,42 | 11,25 | 11,42 | 11,29 | 1.017 |
| 18 apr 2024 | 11,13 | 11,30 | 11,13 | 11,23 | 11,10 | 510 |
| 17 apr 2024 | 11,10 | 11,14 | 11,05 | 11,10 | 10,97 | 2.793 |
| 16 apr 2024 | 10,93 | 11,03 | 10,89 | 11,01 | 10,89 | 3.365 |
| 15 apr 2024 | 11,26 | 11,26 | 11,05 | 11,05 | 10,92 | 2.176 |
| 12 apr 2024 | 11,19 | 11,28 | 11,19 | 11,24 | 11,11 | 401 |
| 11 apr 2024 | 11,22 | 11,23 | 11,09 | 11,23 | 11,11 | 617 |
| 10 apr 2024 | 11,35 | 11,39 | 11,14 | 11,18 | 11,05 | 3.170 |
| 09 apr 2024 | 11,46 | 11,50 | 11,44 | 11,50 | 11,37 | 1.032 |
| 08 apr 2024 | 11,44 | 11,48 | 11,38 | 11,42 | 11,29 | 1.372 |
| 05 apr 2024 | 11,38 | 11,40 | 11,25 | 11,35 | 11,22 | 2.581 |
| 04 apr 2024 | 11,52 | 11,53 | 11,48 | 11,51 | 11,38 | 878 |
| 03 apr 2024 | 11,35 | 11,46 | 11,35 | 11,44 | 11,32 | 617 |
| 02 apr 2024 | 11,46 | 11,52 | 11,44 | 11,45 | 11,32 | 2.678 |
| 28 mar 2024 | 11,65 | 11,76 | 11,65 | 11,75 | 11,62 | 1.385 |
| 27 mar 2024 | 11,54 | 11,61 | 11,50 | 11,58 | 11,45 | 1.327 |
| 27 mar 2024 | 0.13 Dividendo | |||||
| 26 mar 2024 | 11,90 | 11,90 | 11,64 | 11,66 | 11,40 | 1.899 |
| 25 mar 2024 | 11,77 | 11,89 | 11,75 | 11,84 | 11,57 | 2.252 |
| 22 mar 2024 | 11,84 | 11,85 | 11,65 | 11,68 | 11,42 | 2.388 |
| 21 mar 2024 | 11,70 | 11,90 | 11,70 | 11,82 | 11,56 | 1.525 |
| 20 mar 2024 | 11,47 | 11,69 | 11,42 | 11,68 | 11,42 | 1.875 |
| 19 mar 2024 | 11,34 | 11,43 | 11,31 | 11,40 | 11,14 | 966 |
| 18 mar 2024 | 11,38 | 11,48 | 11,38 | 11,43 | 11,18 | 752 |
| 15 mar 2024 | 11,27 | 11,33 | 11,27 | 11,30 | 11,05 | 611 |
| 14 mar 2024 | 11,51 | 11,55 | 11,32 | 11,32 | 11,07 | 2.015 |
| 13 mar 2024 | 11,56 | 11,63 | 11,56 | 11,59 | 11,33 | 567 |
| 12 mar 2024 | 11,39 | 11,46 | 11,39 | 11,41 | 11,16 | 1.170 |
| 11 mar 2024 | 11,32 | 11,49 | 11,30 | 11,44 | 11,19 | 2.812 |
| 08 mar 2024 | 11,43 | 11,50 | 11,31 | 11,31 | 11,06 | 1.959 |
| 07 mar 2024 | 11,36 | 11,36 | 11,30 | 11,33 | 11,08 | 1.352 |
| 06 mar 2024 | 11,18 | 11,19 | 11,08 | 11,19 | 10,94 | 4.707 |
| 05 mar 2024 | 11,06 | 11,13 | 11,05 | 11,06 | 10,81 | 3.357 |
| 04 mar 2024 | 11,39 | 11,39 | 11,06 | 11,06 | 10,82 | 2.062 |
| 01 mar 2024 | 11,33 | 11,42 | 11,27 | 11,38 | 11,13 | 1.525 |
| 29 feb 2024 | 11,07 | 11,28 | 11,01 | 11,28 | 11,04 | 1.088 |
| 28 feb 2024 | 11,02 | 11,09 | 10,96 | 11,01 | 10,77 | 2.204 |
| 28 feb 2024 | 0.15 Dividendo | |||||
| 27 feb 2024 | 11,79 | 11,81 | 10,98 | 11,33 | 10,93 | 16.785 |
| 26 feb 2024 | 12,52 | 12,52 | 12,07 | 12,08 | 11,66 | 1.369 |
| 23 feb 2024 | 12,06 | 12,23 | 12,06 | 12,22 | 11,79 | 406 |
| 22 feb 2024 | 11,97 | 12,07 | 11,97 | 12,06 | 11,64 | 986 |
| 21 feb 2024 | 11,92 | 11,95 | 11,87 | 11,89 | 11,47 | 793 |
| 20 feb 2024 | 12,02 | 12,06 | 11,89 | 11,90 | 11,48 | 2.948 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 12,07 | 12,22 | 11,98 | 12,21 | 11,78 | 2.194 |
| 15 feb 2024 | 11,96 | 12,13 | 11,96 | 12,13 | 11,70 | 1.076 |
| 14 feb 2024 | 11,77 | 11,85 | 11,73 | 11,73 | 11,31 | 588 |
| 13 feb 2024 | 11,88 | 11,90 | 11,74 | 11,74 | 11,33 | 1.651 |
| 12 feb 2024 | 12,05 | 12,13 | 12,00 | 12,13 | 11,70 | 797 |
| 09 feb 2024 | 12,05 | 12,05 | 11,90 | 11,93 | 11,51 | 343 |
| 08 feb 2024 | 11,89 | 11,95 | 11,83 | 11,95 | 11,53 | 672 |
| 07 feb 2024 | 12,34 | 12,35 | 11,99 | 12,00 | 11,58 | 712 |
| 06 feb 2024 | 12,17 | 12,27 | 12,16 | 12,20 | 11,77 | 480 |
| 05 feb 2024 | 12,22 | 12,22 | 11,98 | 12,15 | 11,72 | 2.754 |
| 02 feb 2024 | 12,31 | 12,38 | 12,24 | 12,38 | 11,94 | 802 |
| 01 feb 2024 | 12,26 | 12,28 | 12,09 | 12,26 | 11,82 | 2.252 |
| 31 gen 2024 | 12,51 | 12,57 | 12,38 | 12,41 | 11,97 | 716 |
| 30 gen 2024 | 12,70 | 12,77 | 12,60 | 12,60 | 12,15 | 1.459 |
| 30 gen 2024 | 0.15 Dividendo | |||||
| 29 gen 2024 | 12,88 | 12,96 | 12,85 | 12,89 | 12,29 | 1.405 |
| 26 gen 2024 | 12,91 | 12,98 | 12,87 | 12,88 | 12,28 | 1.600 |
| 25 gen 2024 | 12,91 | 12,94 | 12,82 | 12,85 | 12,25 | 1.013 |
| 24 gen 2024 | 12,93 | 13,03 | 12,83 | 12,83 | 12,24 | 4.733 |
| 23 gen 2024 | 12,88 | 12,90 | 12,86 | 12,88 | 12,28 | 1.334 |
| 22 gen 2024 | 12,94 | 12,94 | 12,80 | 12,80 | 12,21 | 1.118 |
| 19 gen 2024 | 12,76 | 12,79 | 12,63 | 12,78 | 12,19 | 2.310 |
| 18 gen 2024 | 12,75 | 12,78 | 12,53 | 12,57 | 11,99 | 1.951 |
| 17 gen 2024 | 12,73 | 12,84 | 12,66 | 12,68 | 12,09 | 1.507 |
| 16 gen 2024 | 12,87 | 12,87 | 12,73 | 12,78 | 12,19 | 1.058 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 12,81 | 12,96 | 12,75 | 12,78 | 12,19 | 1.150 |
| 11 gen 2024 | 12,63 | 12,69 | 12,48 | 12,67 | 12,08 | 794 |
| 10 gen 2024 | 12,60 | 12,64 | 12,60 | 12,60 | 12,02 | 754 |
| 09 gen 2024 | 12,42 | 12,63 | 12,39 | 12,58 | 12,00 | 1.743 |
| 08 gen 2024 | 12,44 | 12,45 | 12,44 | 12,45 | 11,87 | 153 |
| 05 gen 2024 | 12,13 | 12,27 | 12,13 | 12,21 | 11,64 | 1.138 |
| 04 gen 2024 | 12,22 | 12,22 | 12,16 | 12,16 | 11,60 | 1.463 |
| 03 gen 2024 | 12,41 | 12,44 | 12,19 | 12,23 | 11,66 | 3.091 |
| 02 gen 2024 | 12,66 | 12,66 | 12,56 | 12,59 | 12,00 | 1.477 |
| 29 dic 2023 | 12,82 | 12,84 | 12,69 | 12,71 | 12,12 | 707 |
| 28 dic 2023 | 12,88 | 12,89 | 12,85 | 12,87 | 12,27 | 1.596 |
| 28 dic 2023 | 0.09 Dividendo | |||||
| 27 dic 2023 | 12,97 | 12,98 | 12,97 | 12,98 | 12,29 | 396 |
| 22 dic 2023 | 13,00 | 13,00 | 12,99 | 12,99 | 12,30 | 305 |
| *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.