Italia markets close in 2 hours 55 minutes
FTSE MIB
34.131,65 -19,76 (-0,06%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,51 +0,52 (+0,66%) Bitcoin EUR
57.214,70 -812,44 (-1,40%)
Banco Bilbao Vizcaya Argentaria, S.A. (0A2B.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 05:43PM BST. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 11,0080 | 11,0500 | 10,9900 | 11,0092 | 11,0092 | 1.563 |
| 07 mag 2024 | 10,8780 | 10,9800 | 10,8500 | 10,9300 | 10,9300 | 15.034 |
| 03 mag 2024 | 10,6080 | 10,6100 | 10,5600 | 10,5780 | 10,5780 | 2.176 |
| 02 mag 2024 | 10,5200 | 10,5200 | 10,4300 | 10,4600 | 10,4600 | 101 |
| 01 mag 2024 | 10,4400 | 10,6000 | 10,3100 | 10,4400 | 10,4400 | 3.645 |
| 30 apr 2024 | 10,8820 | 11,0500 | 10,8200 | 10,8500 | 10,8500 | 923 |
| 29 apr 2024 | 11,6200 | 11,7000 | 11,4600 | 11,6701 | 11,6701 | 2.804 |
| 26 apr 2024 | 11,5500 | 11,6280 | 11,5500 | 11,6280 | 11,6280 | 976 |
| 25 apr 2024 | 11,1600 | 11,2800 | 11,1100 | 11,2500 | 11,2500 | 128 |
| 24 apr 2024 | 11,1800 | 11,2300 | 11,1500 | 11,2300 | 11,2300 | 457 |
| 23 apr 2024 | 11,2850 | 11,3600 | 11,2700 | 11,3600 | 11,3600 | 1.835 |
| 22 apr 2024 | 11,0200 | 11,1400 | 11,0100 | 11,1300 | 11,1300 | 668 |
| 19 apr 2024 | 10,8780 | 10,8900 | 10,7300 | 10,8300 | 10,8300 | 1.771 |
| 18 apr 2024 | 10,9800 | 11,0700 | 10,9200 | 10,9900 | 10,9900 | 1.040 |
| 17 apr 2024 | 10,8400 | 10,9100 | 10,8000 | 10,8600 | 10,8600 | 272 |
| 16 apr 2024 | 10,5500 | 10,5900 | 10,4900 | 10,5900 | 10,5900 | 906 |
| 15 apr 2024 | 10,8200 | 10,8700 | 10,7550 | 10,7550 | 10,7550 | 313 |
| 12 apr 2024 | 10,5600 | 10,6800 | 10,5600 | 10,6100 | 10,6100 | 447 |
| 11 apr 2024 | 10,8500 | 10,8512 | 10,6900 | 10,8300 | 10,8300 | 1.680 |
| 10 apr 2024 | 11,0700 | 11,2200 | 11,0300 | 11,1500 | 11,1500 | 257 |
| 09 apr 2024 | 11,5400 | 11,5600 | 11,3300 | 11,3300 | 11,3300 | 2.461 |
| 08 apr 2024 | 11,5400 | 11,5800 | 11,5100 | 11,5300 | 11,5300 | 278 |
| 08 apr 2024 | 0.34452 Dividendo | |||||
| 05 apr 2024 | 11,8491 | 11,8700 | 11,7700 | 11,7900 | 11,4455 | 1.269 |
| 04 apr 2024 | 12,1520 | 12,1900 | 12,1494 | 12,1494 | 11,7944 | 283 |
| 03 apr 2024 | 11,9480 | 11,9480 | 11,9250 | 11,9250 | 11,5765 | 2.100 |
| 02 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 11,9700 | 12,0000 | 11,8200 | 11,8500 | 11,5037 | 1.968 |
| 27 mar 2024 | 11,7900 | 11,8400 | 11,7600 | 11,8000 | 11,4552 | 747 |
| 26 mar 2024 | 11,6700 | 11,7600 | 11,6700 | 11,7100 | 11,3678 | 195 |
| 25 mar 2024 | 11,7100 | 11,8000 | 11,6600 | 11,7000 | 11,3581 | 14.811 |
| 22 mar 2024 | 11,8100 | 11,8200 | 11,7300 | 11,8100 | 11,4649 | 248 |
| 21 mar 2024 | 11,7400 | 11,7800 | 11,7000 | 11,7100 | 11,3678 | 1.049 |
| 20 mar 2024 | 11,3100 | 11,5100 | 11,2900 | 11,5000 | 11,1640 | 2.994 |
| 19 mar 2024 | 11,3600 | 11,4100 | 11,3300 | 11,3600 | 11,0280 | 269 |
| 18 mar 2024 | 11,3700 | 11,4000 | 11,2600 | 11,3000 | 10,9698 | 499 |
| 15 mar 2024 | 11,0700 | 11,4200 | 11,0700 | 11,3400 | 11,0086 | 2.697 |
| 14 mar 2024 | 11,1800 | 11,1900 | 11,0400 | 11,0400 | 10,7174 | 522 |
| 13 mar 2024 | 11,3100 | 11,3100 | 11,2300 | 11,2500 | 10,9213 | 814 |
| 12 mar 2024 | 10,9999 | 11,1500 | 10,9600 | 11,1250 | 10,7999 | 748 |
| 11 mar 2024 | 10,8700 | 10,8900 | 10,8200 | 10,8400 | 10,5232 | 1.752 |
| 08 mar 2024 | 10,9100 | 10,9200 | 10,8600 | 10,9100 | 10,5912 | 261 |
| 07 mar 2024 | 10,6400 | 10,8300 | 10,6400 | 10,8200 | 10,5038 | 782 |
| 06 mar 2024 | 10,5500 | 10,6000 | 10,4800 | 10,5300 | 10,2223 | 894 |
| 05 mar 2024 | 10,2700 | 10,3000 | 10,2500 | 10,2700 | 9,9699 | 1.028 |
| 04 mar 2024 | 10,2000 | 10,2200 | 10,1700 | 10,2100 | 9,9116 | 483 |
| 01 mar 2024 | 10,1600 | 10,1600 | 10,0600 | 10,1000 | 9,8049 | 332 |
| 29 feb 2024 | 9,9600 | 9,9600 | 9,8800 | 9,9100 | 9,6204 | 398 |
| 28 feb 2024 | 10,0900 | 10,1200 | 10,0100 | 10,0500 | 9,7563 | 1.149 |
| 27 feb 2024 | 10,1100 | 10,1700 | 10,1000 | 10,1200 | 9,8243 | 286 |
| 26 feb 2024 | 10,2100 | 10,2500 | 10,2000 | 10,2200 | 9,9214 | 493 |
| 23 feb 2024 | 10,2400 | 10,2400 | 10,2400 | 10,2400 | 9,9408 | - |
| 22 feb 2024 | 10,1180 | 10,1193 | 10,1050 | 10,1100 | 9,8146 | 117 |
| 21 feb 2024 | 10,0000 | 10,0500 | 9,9900 | 10,0300 | 9,7369 | 189 |
| 20 feb 2024 | 9,7620 | 9,8600 | 9,7500 | 9,8400 | 9,5525 | 407 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 9,6450 | 9,7200 | 9,6300 | 9,7200 | 9,4360 | 209 |
| 15 feb 2024 | 9,6600 | 9,7700 | 9,6600 | 9,7600 | 9,4748 | 1.692 |
| 14 feb 2024 | 9,8800 | 9,8900 | 9,8200 | 9,8400 | 9,5525 | 144 |
| 13 feb 2024 | 9,9000 | 9,9600 | 9,9000 | 9,9100 | 9,6204 | 494 |
| 12 feb 2024 | 9,9080 | 9,9800 | 9,9000 | 9,9700 | 9,6787 | 4.746 |
| 09 feb 2024 | 9,8100 | 9,9000 | 9,7700 | 9,8900 | 9,6010 | 231 |
| 08 feb 2024 | 9,7800 | 9,8200 | 9,7800 | 9,8200 | 9,5330 | 20.547 |
| 07 feb 2024 | 9,6800 | 9,6900 | 9,6000 | 9,6400 | 9,3583 | 128 |
| 06 feb 2024 | 9,7800 | 9,8000 | 9,7200 | 9,7300 | 9,4457 | 260 |
| 05 feb 2024 | 9,5850 | 9,6200 | 9,5500 | 9,6200 | 9,3389 | 489 |
| 02 feb 2024 | 9,6300 | 9,6800 | 9,6220 | 9,6500 | 9,3680 | 228 |
| 01 feb 2024 | 9,4700 | 9,4800 | 9,3600 | 9,3800 | 9,1059 | 172 |
| 31 gen 2024 | 9,4684 | 9,4722 | 9,3800 | 9,4200 | 9,1447 | 616 |
| 30 gen 2024 | 8,8500 | 9,3500 | 8,8500 | 9,3400 | 9,0671 | 4.222 |
| 29 gen 2024 | 8,6500 | 8,7500 | 8,6400 | 8,7500 | 8,4943 | 246 |
| 26 gen 2024 | 8,7400 | 8,7800 | 8,7300 | 8,7600 | 8,5040 | 151 |
| 25 gen 2024 | 8,8200 | 8,8200 | 8,7200 | 8,7200 | 8,4652 | 190 |
| 24 gen 2024 | 8,9200 | 8,9400 | 8,8900 | 8,9000 | 8,6399 | 384 |
| 23 gen 2024 | 8,7800 | 8,7900 | 8,7500 | 8,7900 | 8,5331 | 210 |
| 22 gen 2024 | 8,8420 | 8,8700 | 8,8200 | 8,8500 | 8,5914 | 1.014 |
| 19 gen 2024 | 8,6600 | 8,7300 | 8,6500 | 8,7200 | 8,4652 | 239 |
| 18 gen 2024 | 8,8000 | 8,8000 | 8,7200 | 8,7500 | 8,4943 | 93 |
| 17 gen 2024 | 8,7000 | 8,7700 | 8,6900 | 8,7300 | 8,4749 | 172 |
| 16 gen 2024 | 8,7800 | 8,8500 | 8,7600 | 8,7900 | 8,5331 | 355 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 9,0900 | 9,1200 | 9,0300 | 9,0700 | 8,8050 | 326 |
| 11 gen 2024 | 9,2000 | 9,2000 | 9,0200 | 9,0700 | 8,8050 | 1.820 |
| 10 gen 2024 | 9,1700 | 9,2100 | 9,1500 | 9,1850 | 8,9166 | 419 |
| 09 gen 2024 | 9,1001 | 9,1550 | 9,0912 | 9,1550 | 8,8875 | 1.757 |
| 08 gen 2024 | 9,3901 | 9,4007 | 9,3901 | 9,4007 | 9,1260 | 600 |
| 05 gen 2024 | 9,3599 | 9,3599 | 9,3180 | 9,3200 | 9,0477 | 1.202 |
| 04 gen 2024 | 9,1435 | 9,2400 | 9,1435 | 9,2200 | 8,9506 | 482.708 |
| 03 gen 2024 | 9,0613 | 9,0900 | 9,0200 | 9,0600 | 8,7953 | 1.232 |
| 02 gen 2024 | 9,1684 | 9,2100 | 9,1600 | 9,2100 | 8,9409 | 1.008 |
| 29 dic 2023 | 9,1000 | 9,1300 | 9,0600 | 9,0900 | 8,8244 | 130 |
| 28 dic 2023 | 9,0613 | 9,0800 | 9,0200 | 9,0400 | 8,7758 | 273 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 9,0888 | 9,0900 | 9,0000 | 9,0400 | 8,7758 | 1.420 |
| 21 dic 2023 | 9,0050 | 9,0300 | 8,9700 | 9,0000 | 8,7370 | 4.924 |
| 20 dic 2023 | 8,9400 | 8,9700 | 8,9200 | 8,9300 | 8,6691 | 209 |
| 19 dic 2023 | 9,0000 | 9,0700 | 9,0000 | 9,0700 | 8,8050 | 165 |
| 18 dic 2023 | 8,9900 | 8,9900 | 8,9500 | 8,9800 | 8,7176 | 1.039 |
| 15 dic 2023 | 8,9800 | 9,0301 | 8,9700 | 8,9700 | 8,7079 | 3.096 |
| 14 dic 2023 | 9,1400 | 9,2100 | 9,1000 | 9,1500 | 8,8826 | 333 |
| *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.