Italia markets closed
FTSE MIB
33.291,39 -393,41 (-1,17%) Dow Jones
40.345,41 -410,34 (-1,01%) Nasdaq
16.690,83 -436,83 (-2,55%) Nikkei 225
36.391,47 -265,62 (-0,72%) Petrolio
68,16 -0,99 (-1,43%) Bitcoin EUR
48.973,66 +402,95 (+0,83%)
Tencent Music Entertainment Group (0A2Z.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:33PM BST
Periodo di tempo:
08 set 2023 - 08 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 set 2024 | 10,2700 | 10,4700 | 10,2400 | 9,0000 | 9,0000 | 4.878 |
| 05 set 2024 | 10,4400 | 10,5100 | 10,2888 | 9,0000 | 9,0000 | 1.304 |
| 04 set 2024 | 10,4100 | 10,5000 | 10,3424 | 9,0000 | 9,0000 | 2.031 |
| 03 set 2024 | 10,2800 | 10,4900 | 9,7936 | 9,0000 | 9,0000 | 8.314 |
| 02 set 2024 | 9,0000 | 9,0000 | 9,0000 | 9,0000 | 9,0000 | - |
| 30 ago 2024 | 10,6800 | 10,7000 | 10,3312 | 9,0000 | 9,0000 | 3.992 |
| 29 ago 2024 | 10,4250 | 10,4991 | 10,3840 | 9,0000 | 9,0000 | 10.263 |
| 28 ago 2024 | 10,6600 | 10,7000 | 10,1000 | 9,0000 | 9,0000 | 23.768 |
| 27 ago 2024 | 10,9200 | 10,9800 | 10,8312 | 9,0000 | 9,0000 | 5.404 |
| 23 ago 2024 | 10,2700 | 10,2776 | 10,1500 | 9,0000 | 9,0000 | 33.786 |
| 22 ago 2024 | 10,3800 | 10,4300 | 10,1000 | 9,0000 | 9,0000 | 11.442 |
| 21 ago 2024 | 10,3900 | 10,5100 | 10,2700 | 9,0000 | 9,0000 | 8.164 |
| 20 ago 2024 | 10,4700 | 10,5250 | 10,2450 | 9,0000 | 9,0000 | 19.308 |
| 19 ago 2024 | 10,5000 | 10,6712 | 10,5000 | 9,0000 | 9,0000 | 7.290 |
| 16 ago 2024 | 10,8900 | 10,9200 | 10,5400 | 9,0000 | 9,0000 | 41.751 |
| 15 ago 2024 | 11,1750 | 11,2676 | 10,8950 | 9,0000 | 9,0000 | 26.804 |
| 14 ago 2024 | 11,1500 | 11,2988 | 11,0850 | 9,0000 | 9,0000 | 4.875 |
| 13 ago 2024 | 11,4258 | 13,8150 | 10,8288 | 9,0000 | 9,0000 | 34.410 |
| 12 ago 2024 | 13,1300 | 13,2065 | 12,7900 | 9,0000 | 9,0000 | 53.786 |
| 09 ago 2024 | 13,4800 | 13,5200 | 12,9050 | 9,0000 | 9,0000 | 2.821 |
| 08 ago 2024 | 13,3700 | 13,5500 | 13,2300 | 9,0000 | 9,0000 | 27.732 |
| 07 ago 2024 | 13,7000 | 13,8100 | 13,2012 | 9,0000 | 9,0000 | 8.104 |
| 06 ago 2024 | 12,7400 | 13,5787 | 12,6900 | 9,0000 | 9,0000 | 5.366 |
| 05 ago 2024 | 11,9500 | 12,7050 | 11,4658 | 9,0000 | 9,0000 | 5.419 |
| 02 ago 2024 | 12,8550 | 12,9700 | 12,5000 | 9,0000 | 9,0000 | 21.040 |
| 01 ago 2024 | 14,2000 | 14,2000 | 13,2220 | 9,0000 | 9,0000 | 7.200 |
| 31 lug 2024 | 14,3300 | 14,4200 | 14,1050 | 9,0000 | 9,0000 | 3.476 |
| 30 lug 2024 | 13,8340 | 13,9600 | 13,8200 | 9,0000 | 9,0000 | 1.192 |
| 29 lug 2024 | 14,6900 | 14,6900 | 14,0000 | 9,0000 | 9,0000 | 5.624 |
| 26 lug 2024 | 14,4000 | 14,4000 | 13,8800 | 9,0000 | 9,0000 | 4.100 |
| 25 lug 2024 | 14,5600 | 14,5900 | 14,2212 | 9,0000 | 9,0000 | 11.755 |
| 24 lug 2024 | 14,9500 | 15,0812 | 14,7000 | 9,0000 | 9,0000 | 9.316 |
| 23 lug 2024 | 14,6000 | 15,1500 | 14,6000 | 9,0000 | 9,0000 | 8.448 |
| 22 lug 2024 | 14,4900 | 14,9788 | 14,4900 | 9,0000 | 9,0000 | 3.476 |
| 19 lug 2024 | 14,4000 | 14,4100 | 14,2950 | 9,0000 | 9,0000 | 4.085 |
| 18 lug 2024 | 14,7950 | 14,9000 | 14,3000 | 9,0000 | 9,0000 | 11.930 |
| 17 lug 2024 | 14,8980 | 14,9800 | 14,7000 | 9,0000 | 9,0000 | 21.675 |
| 16 lug 2024 | 14,6600 | 15,1500 | 14,6600 | 9,0000 | 9,0000 | 16.599 |
| 15 lug 2024 | 15,0000 | 15,1100 | 14,9400 | 9,0000 | 9,0000 | 3.040 |
| 12 lug 2024 | 15,0500 | 15,3100 | 15,0300 | 9,0000 | 9,0000 | 10.834 |
| 11 lug 2024 | 15,0700 | 15,2480 | 14,9488 | 9,0000 | 9,0000 | 13.251 |
| 10 lug 2024 | 15,2000 | 15,5150 | 14,9900 | 9,0000 | 9,0000 | 23.766 |
| 09 lug 2024 | 14,7200 | 15,1888 | 14,5350 | 9,0000 | 9,0000 | 12.797 |
| 08 lug 2024 | 14,4350 | 14,4695 | 14,0700 | 9,0000 | 9,0000 | 24.816 |
| 05 lug 2024 | 14,8670 | 14,9600 | 14,5100 | 9,0000 | 9,0000 | 34.279 |
| 04 lug 2024 | 9,0000 | 9,0000 | 9,0000 | 9,0000 | 9,0000 | - |
| 03 lug 2024 | 14,6600 | 15,0300 | 14,5700 | 9,0000 | 9,0000 | 36.914 |
| 02 lug 2024 | 14,2500 | 14,4150 | 14,1350 | 9,0000 | 9,0000 | 2.759 |
| 01 lug 2024 | 14,1890 | 14,5195 | 14,1700 | 9,0000 | 9,0000 | 8.325 |
| 28 giu 2024 | 14,0700 | 14,1400 | 13,9612 | 9,0000 | 9,0000 | 946 |
| 27 giu 2024 | 14,2000 | 14,2000 | 13,9400 | 9,0000 | 9,0000 | 3.636 |
| 26 giu 2024 | 14,2700 | 14,2700 | 14,1400 | 9,0000 | 9,0000 | 3.790 |
| 25 giu 2024 | 14,3400 | 14,3812 | 14,1050 | 9,0000 | 9,0000 | 6.247 |
| 24 giu 2024 | 14,0300 | 14,3050 | 13,9500 | 9,0000 | 9,0000 | 3.796 |
| 21 giu 2024 | 13,9230 | 14,0381 | 13,7905 | 9,0000 | 9,0000 | 677 |
| 20 giu 2024 | 14,5260 | 14,6100 | 13,8450 | 9,0000 | 9,0000 | 5.647 |
| 19 giu 2024 | 9,0000 | 9,0000 | 9,0000 | 9,0000 | 9,0000 | - |
| 18 giu 2024 | 14,1300 | 14,3050 | 13,9100 | 9,0000 | 9,0000 | 17.070 |
| 17 giu 2024 | 14,6400 | 14,7000 | 14,0650 | 9,0000 | 9,0000 | 14.505 |
| 14 giu 2024 | 14,6050 | 15,0000 | 14,6050 | 9,0000 | 9,0000 | 8.748 |
| 13 giu 2024 | 14,4760 | 15,0100 | 14,3900 | 9,0000 | 9,0000 | 9.198 |
| 12 giu 2024 | 14,5780 | 14,6300 | 14,1805 | 9,0000 | 9,0000 | 4.461 |
| 11 giu 2024 | 14,3050 | 14,5895 | 14,2805 | 9,0000 | 9,0000 | 20.091 |
| 10 giu 2024 | 14,1200 | 14,3200 | 14,0300 | 9,0000 | 9,0000 | 941 |
| 07 giu 2024 | 14,3620 | 14,4600 | 14,0450 | 9,0000 | 9,0000 | 10.605 |
| 06 giu 2024 | 14,6950 | 14,6950 | 14,5050 | 9,0000 | 9,0000 | 3.726 |
| 05 giu 2024 | 14,1950 | 14,6000 | 14,1800 | 9,0000 | 9,0000 | 10.783 |
| 04 giu 2024 | 14,1300 | 14,1300 | 13,8110 | 9,0000 | 9,0000 | 11.968 |
| 03 giu 2024 | 14,6400 | 14,7295 | 13,5400 | 9,0000 | 9,0000 | 22.188 |
| 31 mag 2024 | 15,0000 | 15,0000 | 14,0800 | 9,0000 | 9,0000 | 26.112 |
| 31 mag 2024 | 0.12056 Dividendo | |||||
| 30 mag 2024 | 14,7500 | 15,1888 | 14,6388 | 9,0000 | 8,8794 | 5.521 |
| 29 mag 2024 | 14,7200 | 14,7895 | 14,6000 | 9,0000 | 8,8794 | 5.550 |
| 28 mag 2024 | 14,9400 | 15,2595 | 14,7700 | 9,0000 | 8,8794 | 10.718 |
| 24 mag 2024 | 14,4100 | 14,7680 | 14,4000 | 9,0000 | 8,8794 | 20.318 |
| 23 mag 2024 | 14,5800 | 14,6620 | 14,3409 | 9,0000 | 8,8794 | 13.521 |
| 22 mag 2024 | 15,0500 | 15,0688 | 14,5512 | 9,0000 | 8,8794 | 14.570 |
| 21 mag 2024 | 14,8720 | 15,2000 | 14,8490 | 9,0000 | 8,8794 | 2.489 |
| 20 mag 2024 | 15,1600 | 15,4000 | 14,9500 | 9,0000 | 8,8794 | 10.261 |
| 17 mag 2024 | 15,6400 | 15,6400 | 15,0300 | 9,0000 | 8,8794 | 10.116 |
| 16 mag 2024 | 15,4300 | 15,7500 | 15,3000 | 9,0000 | 8,8794 | 13.484 |
| 15 mag 2024 | 14,7200 | 15,3000 | 14,6840 | 9,0000 | 8,8794 | 8.991 |
| 14 mag 2024 | 14,4500 | 14,8452 | 14,3800 | 9,0000 | 8,8794 | 13.853 |
| 13 mag 2024 | 14,0000 | 14,8770 | 13,7100 | 9,0000 | 8,8794 | 61.420 |
| 10 mag 2024 | 13,3600 | 13,4700 | 13,2700 | 9,0000 | 8,8794 | 6.117 |
| 09 mag 2024 | 13,4800 | 13,5000 | 13,2900 | 9,0000 | 8,8794 | 3.344 |
| 08 mag 2024 | 13,3500 | 13,3500 | 12,9736 | 9,0000 | 8,8794 | 12.631 |
| 07 mag 2024 | 13,3700 | 13,4191 | 13,2600 | 9,0000 | 8,8794 | 1.729 |
| 03 mag 2024 | 13,0500 | 13,4250 | 13,0500 | 9,0000 | 8,8794 | 14.354 |
| 02 mag 2024 | 12,7500 | 13,1400 | 12,6700 | 9,0000 | 8,8794 | 12.726 |
| 01 mag 2024 | 12,5200 | 12,5988 | 12,3600 | 9,0000 | 8,8794 | 1.700 |
| 30 apr 2024 | 12,8100 | 12,8100 | 12,5300 | 9,0000 | 8,8794 | 5.693 |
| 29 apr 2024 | 12,8000 | 12,9104 | 12,6350 | 9,0000 | 8,8794 | 4.661 |
| 26 apr 2024 | 12,7700 | 12,9212 | 12,7200 | 9,0000 | 8,8794 | 12.312 |
| 25 apr 2024 | 12,3510 | 12,6300 | 12,2600 | 9,0000 | 8,8794 | 7.474 |
| 24 apr 2024 | 12,6500 | 12,7400 | 12,4100 | 9,0000 | 8,8794 | 8.398 |
| 23 apr 2024 | 11,9493 | 12,2700 | 11,8050 | 9,0000 | 8,8794 | 8.990 |
| 22 apr 2024 | 9,0000 | 11,7693 | 9,0000 | 9,0000 | 8,8794 | 2.755 |
| 19 apr 2024 | 11,5000 | 11,5300 | 11,2350 | 9,0000 | 8,8794 | 11.748 |
| 18 apr 2024 | 11,3800 | 11,6707 | 11,3800 | 9,0000 | 8,8794 | 10.462 |
| *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.