Italia markets closed
Dow Jones
38.026,43 +123,14 (+0,32%) Nasdaq
15.718,50 +113,02 (+0,72%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0707 -0,0011 (-0,11%) Bitcoin EUR
55.171,85 +1.882,11 (+3,53%) CMC Crypto 200
1.275,77 +5,03 (+0,40%)
TAL Education Group (0A2X.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:14PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 11,9800 | 12,2200 | 11,8403 | 11,9894 | 11,9894 | 5.956 |
| 30 apr 2024 | 12,4001 | 12,4300 | 12,0150 | 12,0300 | 12,0300 | 12.692 |
| 29 apr 2024 | 13,1620 | 13,1900 | 12,6200 | 12,7200 | 12,7200 | 10.712 |
| 26 apr 2024 | 13,7580 | 13,9380 | 13,3200 | 13,3420 | 13,3420 | 18.415 |
| 25 apr 2024 | 13,0304 | 13,3888 | 12,1500 | 13,2895 | 13,2895 | 27.997 |
| 24 apr 2024 | 12,1812 | 12,3100 | 11,6308 | 12,1950 | 12,1950 | 17.665 |
| 23 apr 2024 | 12,5700 | 12,5700 | 11,9988 | 12,2110 | 12,2110 | 5.265 |
| 22 apr 2024 | 11,5900 | 11,9900 | 11,5900 | 11,9900 | 11,9900 | 961 |
| 19 apr 2024 | 11,5500 | 11,5500 | 11,4100 | 11,4800 | 11,4800 | 1.804 |
| 18 apr 2024 | 11,8600 | 12,0600 | 11,6607 | 11,6607 | 11,6607 | 3.420 |
| 17 apr 2024 | 11,4450 | 11,8500 | 11,4200 | 11,8192 | 11,8192 | 1.570 |
| 16 apr 2024 | 11,4900 | 11,7800 | 11,3620 | 11,4712 | 11,4712 | 4.038 |
| 15 apr 2024 | 11,8300 | 12,1500 | 11,7307 | 11,7307 | 11,7307 | 3.962 |
| 12 apr 2024 | 11,9420 | 12,0900 | 11,4900 | 11,8700 | 11,8700 | 10.527 |
| 11 apr 2024 | 12,0000 | 12,3200 | 11,8912 | 12,1700 | 12,1700 | 8.691 |
| 10 apr 2024 | 11,3900 | 11,9350 | 11,3500 | 11,7850 | 11,7850 | 10.889 |
| 09 apr 2024 | 11,1200 | 11,4500 | 11,1088 | 11,4312 | 11,4312 | 1.964 |
| 08 apr 2024 | 11,1700 | 11,2000 | 10,9988 | 11,1000 | 11,1000 | 4.094 |
| 05 apr 2024 | 11,2600 | 11,2693 | 11,0988 | 11,0988 | 11,0988 | 2.759 |
| 04 apr 2024 | 11,5036 | 11,7196 | 11,3007 | 11,3208 | 11,3208 | 10.213 |
| 03 apr 2024 | 11,4910 | 11,5000 | 11,2788 | 11,4620 | 11,4620 | 3.580 |
| 02 apr 2024 | 11,5100 | 11,6591 | 11,4393 | 11,6250 | 11,6250 | 1.146 |
| 28 mar 2024 | 11,3300 | 11,5288 | 11,2800 | 11,3012 | 11,3012 | 3.271 |
| 27 mar 2024 | 11,1720 | 11,2300 | 10,8800 | 11,2100 | 11,2100 | 5.915 |
| 26 mar 2024 | 11,4000 | 11,4412 | 11,2500 | 11,3900 | 11,3900 | 2.354 |
| 25 mar 2024 | 11,9600 | 11,9600 | 11,2350 | 11,3150 | 11,3150 | 10.110 |
| 22 mar 2024 | 11,9400 | 12,0000 | 11,6900 | 11,8270 | 11,8270 | 3.201 |
| 21 mar 2024 | 12,0700 | 12,2688 | 12,0700 | 12,1477 | 12,1477 | 3.426 |
| 20 mar 2024 | 11,9000 | 12,1700 | 11,6140 | 11,9150 | 11,9150 | 28.856 |
| 19 mar 2024 | 11,6545 | 11,7800 | 11,5591 | 11,5800 | 11,5800 | 7.113 |
| 18 mar 2024 | 12,0203 | 12,1000 | 11,7688 | 11,9000 | 11,9000 | 36.331 |
| 15 mar 2024 | 12,5000 | 12,5000 | 12,1300 | 12,1300 | 12,1300 | 6.474 |
| 14 mar 2024 | 12,5900 | 12,7100 | 12,4700 | 12,4888 | 12,4888 | 19.648 |
| 13 mar 2024 | 12,9000 | 13,4200 | 12,7900 | 12,8900 | 12,8900 | 10.608 |
| 12 mar 2024 | 12,5900 | 13,0100 | 12,5900 | 12,7070 | 12,7070 | 12.968 |
| 11 mar 2024 | 12,1370 | 12,8988 | 12,1370 | 12,5550 | 12,5550 | 16.826 |
| 08 mar 2024 | 12,2200 | 12,2200 | 11,5412 | 11,5450 | 11,5450 | 6.753 |
| 07 mar 2024 | 12,3080 | 12,3080 | 12,0462 | 12,2400 | 12,2400 | 8.791 |
| 06 mar 2024 | 13,5000 | 13,5000 | 11,8400 | 12,0688 | 12,0688 | 23.254 |
| 05 mar 2024 | 13,0560 | 13,3188 | 12,8588 | 13,2400 | 13,2400 | 6.802 |
| 04 mar 2024 | 14,5450 | 14,8000 | 13,5400 | 13,6103 | 13,6103 | 4.460 |
| 01 mar 2024 | 14,7304 | 15,1288 | 14,7300 | 14,7812 | 14,7812 | 10.817 |
| 29 feb 2024 | 14,8000 | 15,2400 | 14,6000 | 14,7300 | 14,7300 | 51.928 |
| 28 feb 2024 | 14,6200 | 14,7900 | 14,3750 | 14,7188 | 14,7188 | 8.821 |
| 27 feb 2024 | 14,4800 | 15,2988 | 14,2800 | 15,2088 | 15,2088 | 24.738 |
| 26 feb 2024 | 14,4180 | 15,2790 | 14,3108 | 14,3993 | 14,3993 | 12.842 |
| 23 feb 2024 | 13,4700 | 14,2388 | 13,4700 | 14,1712 | 14,1712 | 9.582 |
| 22 feb 2024 | 13,9500 | 13,9500 | 13,2088 | 13,3392 | 13,3392 | 5.248 |
| 21 feb 2024 | 13,9000 | 14,0600 | 13,6100 | 13,6700 | 13,6700 | 3.562 |
| 20 feb 2024 | 14,5000 | 14,5000 | 13,4750 | 13,6288 | 13,6288 | 10.945 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 15,0192 | 15,2900 | 14,2312 | 14,2312 | 14,2312 | 5.377 |
| 15 feb 2024 | 15,1500 | 15,4900 | 14,2100 | 14,6200 | 14,6200 | 12.766 |
| 14 feb 2024 | 14,5100 | 15,2250 | 14,5100 | 15,2100 | 15,2100 | 7.346 |
| 13 feb 2024 | 13,9041 | 14,4900 | 13,9041 | 14,3412 | 14,3412 | 10.094 |
| 12 feb 2024 | 13,6799 | 14,6000 | 13,6799 | 14,2512 | 14,2512 | 18.270 |
| 09 feb 2024 | 13,0400 | 13,5288 | 13,0400 | 13,5288 | 13,5288 | 4.072 |
| 08 feb 2024 | 13,3300 | 13,5000 | 12,8100 | 13,2288 | 13,2288 | 25.412 |
| 07 feb 2024 | 12,0600 | 12,0600 | 11,6100 | 11,9350 | 11,9350 | 16.222 |
| 06 feb 2024 | 11,4000 | 12,5100 | 11,4000 | 12,0488 | 12,0488 | 33.994 |
| 05 feb 2024 | 11,3500 | 11,3500 | 10,9050 | 11,2712 | 11,2712 | 14.200 |
| 02 feb 2024 | 11,0700 | 11,4700 | 11,0700 | 11,1812 | 11,1812 | 6.838 |
| 01 feb 2024 | 10,8200 | 11,0900 | 10,8104 | 11,0112 | 11,0112 | 4.450 |
| 31 gen 2024 | 10,6300 | 10,8500 | 10,5000 | 10,7188 | 10,7188 | 3.638 |
| 30 gen 2024 | 10,3610 | 10,9400 | 10,3600 | 10,7600 | 10,7600 | 29.758 |
| 29 gen 2024 | 11,6900 | 11,6900 | 10,4890 | 10,5788 | 10,5788 | 29.711 |
| 26 gen 2024 | 11,8700 | 12,2050 | 11,4800 | 11,8100 | 11,8100 | 18.619 |
| 25 gen 2024 | 12,1088 | 12,6880 | 11,0700 | 11,9988 | 11,9988 | 100.378 |
| 24 gen 2024 | 12,0000 | 12,6300 | 11,2300 | 11,3188 | 11,3188 | 45.988 |
| 23 gen 2024 | 11,1450 | 11,4476 | 10,7865 | 10,8599 | 10,8599 | 12.929 |
| 22 gen 2024 | 10,5500 | 10,8300 | 10,4600 | 10,7312 | 10,7312 | 13.729 |
| 19 gen 2024 | 11,1400 | 11,2600 | 10,8313 | 11,1012 | 11,1012 | 1.136 |
| 18 gen 2024 | 11,3250 | 11,5200 | 11,1812 | 11,2800 | 11,2800 | 2.268 |
| 17 gen 2024 | 11,0828 | 11,2688 | 10,5600 | 11,2600 | 11,2600 | 21.345 |
| 16 gen 2024 | 11,9000 | 12,1588 | 11,8600 | 11,8900 | 11,8900 | 74.191 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 12,2100 | 12,2193 | 12,1000 | 12,1300 | 12,1300 | 2.839 |
| 11 gen 2024 | 11,9300 | 12,1500 | 11,8100 | 12,1500 | 12,1500 | 20.152 |
| 10 gen 2024 | 11,9400 | 12,3100 | 11,5000 | 11,7012 | 11,7012 | 6.911 |
| 09 gen 2024 | 11,8600 | 12,0710 | 11,6826 | 12,0688 | 12,0688 | 17.304 |
| 08 gen 2024 | 12,4300 | 12,4300 | 11,6512 | 11,9088 | 11,9088 | 16.313 |
| 05 gen 2024 | 12,5500 | 12,8150 | 12,5013 | 12,7012 | 12,7012 | 5.883 |
| 04 gen 2024 | 12,3703 | 12,7392 | 12,3700 | 12,5609 | 12,5609 | 9.937 |
| 03 gen 2024 | 11,8000 | 12,4088 | 11,6000 | 12,0909 | 12,0909 | 19.897 |
| 02 gen 2024 | 12,7400 | 12,7400 | 11,6750 | 11,7894 | 11,7894 | 30.090 |
| 29 dic 2023 | 12,1300 | 13,1400 | 11,8900 | 12,7088 | 12,7088 | 59.470 |
| 28 dic 2023 | 12,0200 | 12,2300 | 11,8300 | 11,8300 | 11,8300 | 6.590 |
| 27 dic 2023 | 12,0692 | 12,2900 | 11,9600 | 11,9600 | 11,9600 | 7.067 |
| 22 dic 2023 | 11,5750 | 12,1000 | 11,3000 | 12,0989 | 12,0989 | 16.946 |
| 21 dic 2023 | 12,4200 | 12,5500 | 12,2800 | 12,3150 | 12,3150 | 1.593 |
| 20 dic 2023 | 12,2600 | 12,6500 | 12,2400 | 12,3550 | 12,3550 | 1.466 |
| 19 dic 2023 | 12,3120 | 12,9000 | 12,2600 | 12,4000 | 12,4000 | 13.111 |
| 18 dic 2023 | 12,9800 | 12,9800 | 12,1800 | 12,2188 | 12,2188 | 19.981 |
| 15 dic 2023 | 13,3950 | 13,4850 | 12,5800 | 12,9200 | 12,9200 | 10.817 |
| 14 dic 2023 | 12,4500 | 13,4100 | 12,4500 | 13,1100 | 13,1100 | 18.208 |
| 13 dic 2023 | 12,1600 | 12,6000 | 12,1600 | 12,3812 | 12,3812 | 8.832 |
| 12 dic 2023 | 11,6900 | 12,4400 | 11,6900 | 12,2208 | 12,2208 | 62.043 |
| 11 dic 2023 | 11,1580 | 11,8950 | 11,0405 | 11,5512 | 11,5512 | 5.735 |
| 08 dic 2023 | 11,0710 | 11,3500 | 10,9900 | 11,2100 | 11,2100 | 3.816 |
| 07 dic 2023 | 11,3900 | 11,6612 | 11,0000 | 11,2288 | 11,2288 | 5.633 |
| *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.