Italia markets close in 6 hours 32 minutes
FTSE MIB
34.040,92 +316,10 (+0,94%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,61 +0,71 (+0,87%) Bitcoin EUR
61.996,94 +174,07 (+0,28%)
Tencent Music Entertainment Group (0A2Z.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:33PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 9,0000 | 11,7693 | 9,0000 | 9,0000 | 9,0000 | 2.755 |
| 19 apr 2024 | 11,5000 | 11,5300 | 11,2350 | 9,0000 | 9,0000 | 11.748 |
| 18 apr 2024 | 11,3800 | 11,6707 | 11,3800 | 9,0000 | 9,0000 | 10.462 |
| 17 apr 2024 | 11,1550 | 11,3350 | 11,1500 | 9,0000 | 9,0000 | 2.055 |
| 16 apr 2024 | 11,0620 | 11,3300 | 10,9500 | 9,0000 | 9,0000 | 5.193 |
| 15 apr 2024 | 11,4000 | 11,5788 | 11,2200 | 9,0000 | 9,0000 | 14.340 |
| 12 apr 2024 | 11,5850 | 11,6800 | 11,4812 | 9,0000 | 9,0000 | 4.952 |
| 11 apr 2024 | 11,9600 | 12,0000 | 11,7500 | 9,0000 | 9,0000 | 4.743 |
| 10 apr 2024 | 11,7700 | 11,9800 | 11,7600 | 9,0000 | 9,0000 | 2.114 |
| 09 apr 2024 | 11,7350 | 11,9700 | 11,6300 | 9,0000 | 9,0000 | 6.756 |
| 08 apr 2024 | 11,5700 | 11,6830 | 11,5550 | 9,0000 | 9,0000 | 6.340 |
| 05 apr 2024 | 11,1540 | 11,6000 | 11,1500 | 9,0000 | 9,0000 | 4.845 |
| 04 apr 2024 | 11,4800 | 11,5376 | 11,2988 | 9,0000 | 9,0000 | 10.537 |
| 03 apr 2024 | 11,3700 | 11,4980 | 11,2608 | 9,0000 | 9,0000 | 2.310 |
| 02 apr 2024 | 11,0520 | 11,2500 | 11,0500 | 9,0000 | 9,0000 | 9.130 |
| 28 mar 2024 | 11,0900 | 11,3250 | 11,0650 | 9,0000 | 9,0000 | 5.653 |
| 27 mar 2024 | 10,9200 | 11,0800 | 10,8000 | 9,0000 | 9,0000 | 20.740 |
| 26 mar 2024 | 11,2700 | 11,5800 | 11,1112 | 9,0000 | 9,0000 | 20.445 |
| 25 mar 2024 | 11,2000 | 11,2000 | 11,0550 | 9,0000 | 9,0000 | 10.855 |
| 22 mar 2024 | 11,2300 | 11,2600 | 10,8550 | 9,0000 | 9,0000 | 18.160 |
| 21 mar 2024 | 11,7100 | 11,8000 | 11,2500 | 9,0000 | 9,0000 | 16.085 |
| 20 mar 2024 | 11,0500 | 11,6688 | 11,0000 | 9,0000 | 9,0000 | 27.825 |
| 19 mar 2024 | 10,4400 | 11,3000 | 10,4300 | 9,0000 | 9,0000 | 37.894 |
| 18 mar 2024 | 10,3303 | 10,5600 | 10,2500 | 9,0000 | 9,0000 | 55.687 |
| 15 mar 2024 | 10,4600 | 10,4600 | 10,2950 | 9,0000 | 9,0000 | 1.875 |
| 14 mar 2024 | 10,5010 | 10,6000 | 10,1712 | 9,0000 | 9,0000 | 19.850 |
| 13 mar 2024 | 10,8775 | 10,8775 | 10,6000 | 9,0000 | 9,0000 | 6.251 |
| 12 mar 2024 | 10,6000 | 10,6000 | 10,2300 | 9,0000 | 9,0000 | 14.595 |
| 11 mar 2024 | 10,5200 | 10,8000 | 10,3300 | 9,0000 | 9,0000 | 12.530 |
| 08 mar 2024 | 10,3670 | 10,8087 | 10,3600 | 9,0000 | 9,0000 | 10.004 |
| 07 mar 2024 | 9,5200 | 10,3000 | 9,5200 | 9,0000 | 9,0000 | 13.841 |
| 06 mar 2024 | 9,8700 | 9,8800 | 9,5300 | 9,0000 | 9,0000 | 6.321 |
| 05 mar 2024 | 9,9010 | 9,9500 | 9,1600 | 9,0000 | 9,0000 | 15.207 |
| 04 mar 2024 | 10,3499 | 10,4400 | 9,9912 | 9,0000 | 9,0000 | 9.292 |
| 01 mar 2024 | 10,4703 | 10,7000 | 10,4300 | 9,0000 | 9,0000 | 16.898 |
| 29 feb 2024 | 10,4030 | 10,6750 | 10,3500 | 9,0000 | 9,0000 | 71.067 |
| 28 feb 2024 | 10,2400 | 10,3500 | 10,1200 | 9,0000 | 9,0000 | 5.032 |
| 27 feb 2024 | 10,5000 | 10,5800 | 10,3100 | 9,0000 | 9,0000 | 19.648 |
| 26 feb 2024 | 10,2000 | 10,4050 | 10,1700 | 9,0000 | 9,0000 | 1.983 |
| 23 feb 2024 | 10,3000 | 10,3693 | 10,1788 | 9,0000 | 9,0000 | 9.800 |
| 22 feb 2024 | 10,2780 | 10,3076 | 10,0088 | 9,0000 | 9,0000 | 6.937 |
| 21 feb 2024 | 10,0500 | 10,1250 | 9,9100 | 9,0000 | 9,0000 | 6.650 |
| 20 feb 2024 | 10,1100 | 10,1100 | 9,7907 | 9,0000 | 9,0000 | 7.858 |
| 19 feb 2024 | 9,0000 | 9,0000 | 9,0000 | 9,0000 | 9,0000 | - |
| 16 feb 2024 | 10,6292 | 10,6400 | 10,1300 | 9,0000 | 9,0000 | 3.651 |
| 15 feb 2024 | 10,2880 | 10,4480 | 10,1200 | 9,0000 | 9,0000 | 63.913 |
| 14 feb 2024 | 9,7800 | 10,1600 | 9,7800 | 9,0000 | 9,0000 | 24.052 |
| 13 feb 2024 | 9,6900 | 9,8100 | 9,6720 | 9,0000 | 9,0000 | 3.555 |
| 12 feb 2024 | 9,7250 | 9,9800 | 9,6800 | 9,0000 | 9,0000 | 51.306 |
| 09 feb 2024 | 9,5600 | 9,6400 | 9,4750 | 9,0000 | 9,0000 | 3.740 |
| 08 feb 2024 | 9,6300 | 9,6900 | 9,4900 | 9,0000 | 9,0000 | 3.159 |
| 07 feb 2024 | 9,4380 | 9,7900 | 9,4380 | 9,0000 | 9,0000 | 20.476 |
| 06 feb 2024 | 9,5500 | 9,7500 | 9,2757 | 9,0000 | 9,0000 | 8.326 |
| 05 feb 2024 | 9,2600 | 9,3900 | 9,0706 | 9,0000 | 9,0000 | 10.847 |
| 02 feb 2024 | 9,1500 | 9,2000 | 9,0012 | 9,0000 | 9,0000 | 10.988 |
| 01 feb 2024 | 9,4680 | 9,4680 | 9,1300 | 9,0000 | 9,0000 | 22.306 |
| 31 gen 2024 | 8,9400 | 9,4700 | 8,9400 | 9,0000 | 9,0000 | 44.724 |
| 30 gen 2024 | 8,9600 | 9,0910 | 8,8800 | 9,0000 | 9,0000 | 37.264 |
| 29 gen 2024 | 9,0000 | 9,0999 | 8,9120 | 9,0000 | 9,0000 | 31.764 |
| 26 gen 2024 | 8,7410 | 8,9988 | 8,7100 | 9,0000 | 9,0000 | 4.189 |
| 25 gen 2024 | 9,0000 | 9,1600 | 8,8887 | 9,0000 | 9,0000 | 9.645 |
| 24 gen 2024 | 9,0420 | 9,1000 | 8,8412 | 9,0000 | 9,0000 | 33.165 |
| 23 gen 2024 | 8,9300 | 8,9900 | 8,5388 | 9,0000 | 9,0000 | 41.296 |
| 22 gen 2024 | 8,2000 | 8,4550 | 8,2000 | 9,0000 | 9,0000 | 14.875 |
| 19 gen 2024 | 8,5400 | 8,6988 | 8,3800 | 9,0000 | 9,0000 | 3.200 |
| 18 gen 2024 | 8,8800 | 9,0370 | 8,6150 | 9,0000 | 9,0000 | 2.293 |
| 17 gen 2024 | 8,6800 | 8,7757 | 8,5420 | 9,0000 | 9,0000 | 21.373 |
| 16 gen 2024 | 9,1220 | 9,1450 | 8,9500 | 9,0000 | 9,0000 | 103.861 |
| 15 gen 2024 | 9,0000 | 9,0000 | 9,0000 | 9,0000 | 9,0000 | - |
| 12 gen 2024 | 9,5450 | 9,5750 | 9,2800 | 9,0000 | 9,0000 | 12.893 |
| 11 gen 2024 | 9,0990 | 9,5200 | 9,0990 | 9,0000 | 9,0000 | 57.167 |
| 10 gen 2024 | 8,8000 | 9,0250 | 8,7700 | 9,0000 | 9,0000 | 11.105 |
| 09 gen 2024 | 8,6800 | 8,8088 | 8,6800 | 9,0000 | 9,0000 | 22.124 |
| 08 gen 2024 | 8,6720 | 8,7812 | 8,5528 | 9,0000 | 9,0000 | 9.231 |
| 05 gen 2024 | 9,0100 | 9,1650 | 8,9120 | 9,0000 | 9,0000 | 10.513 |
| 04 gen 2024 | 8,8802 | 9,1186 | 8,8600 | 9,0000 | 9,0000 | 38.227 |
| 03 gen 2024 | 8,8100 | 8,8300 | 8,7195 | 9,0000 | 9,0000 | 27.358 |
| 02 gen 2024 | 8,8450 | 8,8500 | 8,6400 | 9,0000 | 9,0000 | 23.610 |
| 29 dic 2023 | 8,6500 | 9,0900 | 8,6500 | 9,0000 | 9,0000 | 29.996 |
| 28 dic 2023 | 8,7000 | 8,8800 | 8,7000 | 9,0000 | 9,0000 | 15.336 |
| 27 dic 2023 | 8,5712 | 8,6450 | 8,5450 | 9,0000 | 9,0000 | 1.282 |
| 22 dic 2023 | 8,6000 | 8,6491 | 8,1700 | 9,0000 | 9,0000 | 7.791 |
| 21 dic 2023 | 8,7500 | 8,8650 | 8,6900 | 9,0000 | 9,0000 | 8.416 |
| 20 dic 2023 | 8,6000 | 8,7280 | 8,5800 | 9,0000 | 9,0000 | 5.041 |
| 19 dic 2023 | 8,7300 | 8,8500 | 8,6112 | 9,0000 | 9,0000 | 7.760 |
| 18 dic 2023 | 8,7800 | 8,8200 | 8,7050 | 9,0000 | 9,0000 | 3.496 |
| 15 dic 2023 | 9,0300 | 9,1300 | 8,7550 | 9,0000 | 9,0000 | 5.560 |
| 14 dic 2023 | 9,0100 | 9,1200 | 8,9400 | 9,0000 | 9,0000 | 7.830 |
| 13 dic 2023 | 9,0100 | 9,1950 | 8,8111 | 9,0000 | 9,0000 | 24.655 |
| 12 dic 2023 | 8,3500 | 9,1800 | 8,3400 | 9,0000 | 9,0000 | 19.149 |
| 11 dic 2023 | 8,2100 | 8,4400 | 8,1500 | 9,0000 | 9,0000 | 2.725 |
| 08 dic 2023 | 7,9307 | 8,2900 | 7,9300 | 9,0000 | 9,0000 | 3.311 |
| 07 dic 2023 | 8,0500 | 8,1612 | 8,0376 | 9,0000 | 9,0000 | 5.811 |
| 06 dic 2023 | 8,3800 | 8,3800 | 8,0108 | 9,0000 | 9,0000 | 12.448 |
| 05 dic 2023 | 8,1000 | 8,1800 | 8,0000 | 9,0000 | 9,0000 | 6.875 |
| 04 dic 2023 | 8,4300 | 8,4300 | 8,2550 | 9,0000 | 9,0000 | 3.802 |
| 01 dic 2023 | 8,5102 | 8,6000 | 8,3000 | 9,0000 | 9,0000 | 24.063 |
| 30 nov 2023 | 8,2050 | 8,4812 | 8,0800 | 9,0000 | 9,0000 | 2.932 |
| 29 nov 2023 | 8,2800 | 8,3800 | 8,2500 | 9,0000 | 9,0000 | 6.741 |
| 28 nov 2023 | 8,3800 | 8,5000 | 8,3800 | 9,0000 | 9,0000 | 2.602 |
| *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.