Italia markets open in 4 hours 32 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.431,64 -403,46 (-1,04%) EUR/USD
1,0743 -0,0015 (-0,14%) Bitcoin EUR
58.439,03 -930,03 (-1,57%) CMC Crypto 200
1.299,59 -65,53 (-4,80%)
Telefónica, S.A. (0A2Y.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:32PM BST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 4,5807 | 4,5900 | 4,5700 | 4,5700 | 4,5700 | 1.403 |
| 03 mag 2024 | 4,5600 | 4,5700 | 4,5500 | 4,5500 | 4,5500 | 6 |
| 02 mag 2024 | 4,4988 | 4,5000 | 4,4800 | 4,4805 | 4,4805 | 821 |
| 01 mag 2024 | 4,3700 | 4,3900 | 4,3500 | 4,3900 | 4,3900 | 189 |
| 30 apr 2024 | 4,4800 | 4,4998 | 4,4600 | 4,4600 | 4,4600 | 259 |
| 29 apr 2024 | 4,5150 | 4,5479 | 4,5000 | 4,5250 | 4,5250 | 591 |
| 26 apr 2024 | 4,4700 | 4,5000 | 4,4700 | 4,5000 | 4,5000 | 839 |
| 25 apr 2024 | 4,3900 | 4,4500 | 4,3900 | 4,4500 | 4,4500 | 416 |
| 24 apr 2024 | 4,3979 | 4,4000 | 4,3800 | 4,4000 | 4,4000 | 130 |
| 23 apr 2024 | 4,4220 | 4,4500 | 4,4200 | 4,4200 | 4,4200 | 30 |
| 22 apr 2024 | 4,3400 | 4,3700 | 4,3320 | 4,3700 | 4,3700 | 4.196 |
| 19 apr 2024 | 4,2580 | 4,2700 | 4,2400 | 4,2600 | 4,2600 | 134 |
| 18 apr 2024 | 4,1800 | 4,2200 | 4,1800 | 4,2200 | 4,2200 | 205 |
| 17 apr 2024 | 4,1500 | 4,1500 | 4,1400 | 4,1450 | 4,1450 | 129 |
| 16 apr 2024 | 4,1198 | 4,1200 | 4,1100 | 4,1100 | 4,1100 | 1.412 |
| 15 apr 2024 | 4,1900 | 4,2100 | 4,1507 | 4,1507 | 4,1507 | 2.966 |
| 12 apr 2024 | 4,2000 | 4,2200 | 4,1700 | 4,1800 | 4,1800 | 611 |
| 11 apr 2024 | 4,2400 | 4,2400 | 4,1800 | 4,2100 | 4,2100 | 1.382 |
| 10 apr 2024 | 4,2300 | 4,2500 | 4,2100 | 4,2300 | 4,2300 | 4.533 |
| 09 apr 2024 | 4,3200 | 4,3200 | 4,2900 | 4,2980 | 4,2980 | 110 |
| 08 apr 2024 | 4,2878 | 4,3100 | 4,2700 | 4,3100 | 4,3100 | 815 |
| 05 apr 2024 | 4,2700 | 4,3000 | 4,2650 | 4,2820 | 4,2820 | 5.115 |
| 04 apr 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 6 |
| 03 apr 2024 | 4,3497 | 4,3583 | 4,3497 | 4,3497 | 4,3497 | 1.448 |
| 02 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 4,4299 | 4,4300 | 4,3800 | 4,3900 | 4,3900 | 701 |
| 27 mar 2024 | 4,3800 | 4,4200 | 4,3800 | 4,4100 | 4,4100 | 262 |
| 26 mar 2024 | 4,3900 | 4,4100 | 4,3600 | 4,3900 | 4,3900 | 555 |
| 25 mar 2024 | 4,2900 | 4,3200 | 4,2900 | 4,3100 | 4,3100 | 2.421 |
| 22 mar 2024 | 4,3000 | 4,3009 | 4,2700 | 4,2700 | 4,2700 | 4.306 |
| 21 mar 2024 | 4,3000 | 4,3188 | 4,2800 | 4,2800 | 4,2800 | 3.041 |
| 20 mar 2024 | 4,2213 | 4,2600 | 4,2100 | 4,2600 | 4,2600 | 3.814 |
| 19 mar 2024 | 4,2200 | 4,2300 | 4,2100 | 4,2200 | 4,2200 | 1.441 |
| 18 mar 2024 | 4,2400 | 4,2400 | 4,2250 | 4,2400 | 4,2400 | 156 |
| 15 mar 2024 | 4,2500 | 4,2700 | 4,2500 | 4,2500 | 4,2500 | 162 |
| 14 mar 2024 | 4,2300 | 4,2400 | 4,2300 | 4,2300 | 4,2300 | 22 |
| 13 mar 2024 | 4,2400 | 4,2450 | 4,2300 | 4,2300 | 4,2300 | 646 |
| 12 mar 2024 | 4,2300 | 4,2400 | 4,2100 | 4,2300 | 4,2300 | 1.031 |
| 11 mar 2024 | 4,2200 | 4,2300 | 4,2100 | 4,2200 | 4,2200 | 63 |
| 08 mar 2024 | 4,1900 | 4,2000 | 4,1800 | 4,1993 | 4,1993 | 100 |
| 07 mar 2024 | 4,2213 | 4,2213 | 4,1900 | 4,2000 | 4,2000 | 371 |
| 06 mar 2024 | 4,2000 | 4,2100 | 4,1700 | 4,1700 | 4,1700 | 116 |
| 05 mar 2024 | 4,1400 | 4,1600 | 4,1300 | 4,1500 | 4,1500 | 366 |
| 04 mar 2024 | 4,1400 | 4,1500 | 4,1300 | 4,1400 | 4,1400 | 305 |
| 01 mar 2024 | 4,1300 | 4,1600 | 4,1200 | 4,1500 | 4,1500 | 231 |
| 29 feb 2024 | 4,1313 | 4,1313 | 4,0900 | 4,0900 | 4,0900 | 352 |
| 28 feb 2024 | 4,1600 | 4,1700 | 4,1300 | 4,1400 | 4,1400 | 286 |
| 27 feb 2024 | 4,1000 | 4,1400 | 4,1000 | 4,1300 | 4,1300 | 11.892 |
| 26 feb 2024 | 4,0800 | 4,1000 | 4,0700 | 4,0800 | 4,0800 | 1.005 |
| 23 feb 2024 | 4,0420 | 4,0420 | 4,0420 | 4,0420 | 4,0420 | 1 |
| 22 feb 2024 | 4,0794 | 4,0794 | 4,0450 | 4,0500 | 4,0500 | 898 |
| 21 feb 2024 | 4,0000 | 4,0000 | 3,9897 | 3,9900 | 3,9900 | 2.369 |
| 20 feb 2024 | 3,9600 | 3,9850 | 3,9600 | 3,9700 | 3,9700 | 4.707 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 3,8400 | 3,8700 | 3,8300 | 3,8500 | 3,8500 | 1.456 |
| 15 feb 2024 | 3,8800 | 3,9100 | 3,8700 | 3,9100 | 3,9100 | 1.171 |
| 14 feb 2024 | 3,8700 | 3,8700 | 3,8300 | 3,8300 | 3,8300 | 568 |
| 13 feb 2024 | 3,8900 | 3,9000 | 3,8350 | 3,8350 | 3,8350 | 1.307 |
| 12 feb 2024 | 3,8699 | 3,8800 | 3,8600 | 3,8800 | 3,8800 | 1.665 |
| 09 feb 2024 | 3,8600 | 3,8600 | 3,8300 | 3,8400 | 3,8400 | 178 |
| 08 feb 2024 | 3,8900 | 3,8900 | 3,8650 | 3,8650 | 3,8650 | 1.596 |
| 07 feb 2024 | 3,9150 | 3,9400 | 3,8800 | 3,8800 | 3,8800 | 424 |
| 06 feb 2024 | 3,9300 | 3,9500 | 3,9300 | 3,9500 | 3,9500 | 56 |
| 05 feb 2024 | 3,9800 | 3,9800 | 3,9480 | 3,9500 | 3,9500 | 718 |
| 02 feb 2024 | 4,0420 | 4,0500 | 4,0200 | 4,0300 | 4,0300 | 1.330 |
| 01 feb 2024 | 4,0920 | 4,1000 | 4,0500 | 4,0800 | 4,0800 | 142 |
| 31 gen 2024 | 4,1300 | 4,1300 | 4,1000 | 4,1000 | 4,1000 | 44 |
| 30 gen 2024 | 4,1200 | 4,1200 | 4,1000 | 4,1000 | 4,1000 | 709 |
| 29 gen 2024 | 4,1200 | 4,1500 | 4,1100 | 4,1500 | 4,1500 | 5.134 |
| 26 gen 2024 | 4,1400 | 4,1800 | 4,1400 | 4,1800 | 4,1800 | 692 |
| 25 gen 2024 | 4,1380 | 4,1400 | 4,1100 | 4,1100 | 4,1100 | 21 |
| 24 gen 2024 | 4,2000 | 4,2000 | 4,1600 | 4,1600 | 4,1600 | 207 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 4,1480 | 4,1700 | 4,1400 | 4,1601 | 4,1601 | 196 |
| 19 gen 2024 | 4,1000 | 4,1300 | 4,1000 | 4,1300 | 4,1300 | 106 |
| 18 gen 2024 | 4,0600 | 4,0700 | 4,0500 | 4,0600 | 4,0600 | 22 |
| 17 gen 2024 | 4,0700 | 4,0800 | 4,0500 | 4,0700 | 4,0700 | 214 |
| 16 gen 2024 | 4,1200 | 4,1300 | 4,0800 | 4,0900 | 4,0900 | 2.812 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 4,0800 | 4,0900 | 4,0700 | 4,0700 | 4,0700 | 518 |
| 11 gen 2024 | 4,0800 | 4,0800 | 4,0600 | 4,0700 | 4,0700 | 697 |
| 10 gen 2024 | 4,0600 | 4,0800 | 4,0600 | 4,0780 | 4,0780 | 1.548 |
| 09 gen 2024 | 4,0800 | 4,0800 | 4,0700 | 4,0700 | 4,0700 | 3.859 |
| 08 gen 2024 | 4,0813 | 4,1080 | 4,0813 | 4,1080 | 4,1080 | 1.441 |
| 05 gen 2024 | 4,0280 | 4,0280 | 4,0280 | 4,0280 | 4,0280 | 112 |
| 04 gen 2024 | 4,0380 | 4,0450 | 4,0380 | 4,0450 | 4,0450 | 212 |
| 03 gen 2024 | 3,9800 | 3,9900 | 3,9600 | 3,9800 | 3,9800 | 6.340 |
| 02 gen 2024 | 3,9400 | 3,9780 | 3,9200 | 3,9780 | 3,9780 | 1.290 |
| 29 dic 2023 | 3,8993 | 3,9000 | 3,8800 | 3,9000 | 3,9000 | 5.853 |
| 28 dic 2023 | 3,9100 | 3,9300 | 3,9000 | 3,9000 | 3,9000 | 688 |
| 27 dic 2023 | 3,9499 | 3,9500 | 3,9493 | 3,9500 | 3,9500 | 450 |
| 22 dic 2023 | 3,9600 | 3,9600 | 3,9100 | 3,9300 | 3,9300 | 1.894 |
| 21 dic 2023 | 3,9700 | 3,9700 | 3,9400 | 3,9600 | 3,9600 | 389 |
| 20 dic 2023 | 4,0000 | 4,0200 | 3,9700 | 4,0100 | 4,0100 | 8.884 |
| 19 dic 2023 | 3,8886 | 4,0900 | 3,8700 | 4,0800 | 4,0800 | 3.173 |
| 18 dic 2023 | 3,9100 | 3,9100 | 3,8600 | 3,8800 | 3,8800 | 335 |
| 15 dic 2023 | 3,9100 | 3,9300 | 3,8900 | 3,8900 | 3,8900 | 775 |
| 14 dic 2023 | 4,0300 | 4,0300 | 4,0000 | 4,0100 | 4,0100 | 867 |
| 13 dic 2023 | 3,9200 | 3,9400 | 3,9200 | 3,9200 | 3,9200 | 614 |
| 12 dic 2023 | 4,0707 | 4,0800 | 4,0000 | 4,0100 | 4,0100 | 1.674 |
| *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.