Italia markets closed
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
58.860,68 -284,60 (-0,48%) CMC Crypto 200
1.364,74 +52,11 (+3,97%)
UP Fintech Holding Limited (0A32.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:09PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,1100 | 4,1100 | 3,8812 | 3,8988 | 3,8988 | 2.726 |
| 02 mag 2024 | 3,8300 | 3,9150 | 3,7612 | 3,9112 | 3,9112 | 3.760 |
| 01 mag 2024 | 3,5300 | 3,6950 | 3,5300 | 3,6800 | 3,6800 | 4.515 |
| 30 apr 2024 | 3,5400 | 3,5400 | 3,5100 | 3,5100 | 3,5100 | 128 |
| 29 apr 2024 | 3,6000 | 3,6450 | 3,5100 | 3,5800 | 3,5800 | 6.194 |
| 26 apr 2024 | 3,4100 | 3,5488 | 3,4100 | 3,5488 | 3,5488 | 6.448 |
| 25 apr 2024 | 3,3000 | 3,3000 | 3,2692 | 3,2692 | 3,2692 | 3.402 |
| 24 apr 2024 | 3,4650 | 3,5100 | 3,3488 | 3,3588 | 3,3588 | 2.299 |
| 23 apr 2024 | 3,2800 | 3,3612 | 3,2604 | 3,3612 | 3,3612 | 3.696 |
| 22 apr 2024 | 3,2000 | 3,2112 | 3,1700 | 3,2112 | 3,2112 | 625 |
| 19 apr 2024 | 3,1000 | 3,1589 | 3,1000 | 3,1511 | 3,1511 | 2.109 |
| 18 apr 2024 | 3,1900 | 3,2200 | 3,1611 | 3,2088 | 3,2088 | 661 |
| 17 apr 2024 | 3,1812 | 3,1888 | 3,1411 | 3,1689 | 3,1689 | 20.988 |
| 16 apr 2024 | 3,1410 | 3,1789 | 3,1189 | 3,1789 | 3,1789 | 2.872 |
| 15 apr 2024 | 3,3100 | 3,3100 | 3,2188 | 3,2188 | 3,2188 | 5.100 |
| 12 apr 2024 | 3,4000 | 3,4000 | 3,3088 | 3,3088 | 3,3088 | 953 |
| 11 apr 2024 | 3,4500 | 3,4500 | 3,3412 | 3,3812 | 3,3812 | 722 |
| 10 apr 2024 | 3,6000 | 3,6000 | 3,3820 | 3,3988 | 3,3988 | 21.570 |
| 09 apr 2024 | 3,5200 | 3,5600 | 3,4998 | 3,5112 | 3,5112 | 1.917 |
| 08 apr 2024 | 3,3800 | 3,5200 | 3,3800 | 3,4990 | 3,4990 | 36.907 |
| 05 apr 2024 | 3,3300 | 3,3909 | 3,3000 | 3,3909 | 3,3909 | 2.737 |
| 04 apr 2024 | 3,3800 | 3,4088 | 3,3800 | 3,4012 | 3,4012 | 783 |
| 03 apr 2024 | 3,3000 | 3,3550 | 3,3000 | 3,3288 | 3,3288 | 28.261 |
| 02 apr 2024 | 3,4388 | 3,4388 | 3,3650 | 3,3988 | 3,3988 | 28.679 |
| 28 mar 2024 | 3,4900 | 3,5388 | 3,4288 | 3,4888 | 3,4888 | 1.846 |
| 27 mar 2024 | 3,4000 | 3,4788 | 3,4000 | 3,4705 | 3,4705 | 1.986 |
| 26 mar 2024 | 3,5000 | 3,5888 | 3,4312 | 3,4320 | 3,4320 | 4.018 |
| 25 mar 2024 | 3,6700 | 3,7188 | 3,5188 | 3,5188 | 3,5188 | 28.366 |
| 22 mar 2024 | 3,7060 | 3,7886 | 3,6588 | 3,6588 | 3,6588 | 60.912 |
| 21 mar 2024 | 3,9900 | 4,0485 | 3,8288 | 3,8288 | 3,8288 | 12.252 |
| 20 mar 2024 | 4,5800 | 4,5800 | 3,8988 | 4,0788 | 4,0788 | 50.191 |
| 19 mar 2024 | 4,4116 | 4,4988 | 4,3000 | 4,4588 | 4,4588 | 5.598 |
| 18 mar 2024 | 4,3700 | 4,5588 | 4,3612 | 4,4800 | 4,4800 | 3.567 |
| 15 mar 2024 | 4,5000 | 4,5000 | 4,3200 | 4,3200 | 4,3200 | 7.519 |
| 14 mar 2024 | 4,7100 | 4,7100 | 4,4088 | 4,4088 | 4,4088 | 12.846 |
| 13 mar 2024 | 4,6600 | 5,0500 | 4,6500 | 4,8811 | 4,8811 | 11.457 |
| 12 mar 2024 | 4,5200 | 4,6500 | 4,4288 | 4,6212 | 4,6212 | 10.911 |
| 11 mar 2024 | 4,2000 | 4,4788 | 4,2000 | 4,4580 | 4,4580 | 14.793 |
| 08 mar 2024 | 4,1500 | 4,2250 | 4,1088 | 4,1312 | 4,1312 | 5.135 |
| 07 mar 2024 | 4,2100 | 4,2100 | 4,0697 | 4,1500 | 4,1500 | 3.440 |
| 06 mar 2024 | 4,1900 | 4,2800 | 4,1900 | 4,2300 | 4,2300 | 3.255 |
| 05 mar 2024 | 4,0600 | 4,0988 | 4,0220 | 4,0888 | 4,0888 | 1.215 |
| 04 mar 2024 | 4,2200 | 4,3100 | 4,0400 | 4,0900 | 4,0900 | 7.026 |
| 01 mar 2024 | 4,0700 | 4,3603 | 4,0700 | 4,3412 | 4,3412 | 5.485 |
| 29 feb 2024 | 4,0050 | 4,1015 | 3,9900 | 4,0712 | 4,0712 | 4.352 |
| 28 feb 2024 | 4,0000 | 4,0250 | 3,9050 | 3,9512 | 3,9512 | 11.501 |
| 27 feb 2024 | 3,9500 | 4,1280 | 3,9388 | 4,1012 | 4,1012 | 30.726 |
| 26 feb 2024 | 3,9000 | 3,9700 | 3,9000 | 3,9512 | 3,9512 | 1.830 |
| 23 feb 2024 | 4,0200 | 4,0200 | 3,9110 | 3,9912 | 3,9912 | 3.393 |
| 22 feb 2024 | 3,9400 | 3,9812 | 3,9150 | 3,9812 | 3,9812 | 1.791 |
| 21 feb 2024 | 4,0000 | 4,0200 | 3,8988 | 3,9299 | 3,9299 | 5.984 |
| 20 feb 2024 | 4,0000 | 4,0000 | 3,8712 | 3,8912 | 3,8912 | 39.695 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 4,0611 | 4,0800 | 4,0012 | 4,0512 | 4,0512 | 3.102 |
| 15 feb 2024 | 3,9900 | 4,0112 | 3,9388 | 3,9488 | 3,9488 | 4.473 |
| 14 feb 2024 | 3,8000 | 3,9888 | 3,8000 | 3,9588 | 3,9588 | 16.929 |
| 13 feb 2024 | 3,7800 | 3,8488 | 3,7500 | 3,7650 | 3,7650 | 1.426 |
| 12 feb 2024 | 3,8920 | 3,9600 | 3,8400 | 3,9090 | 3,9090 | 5.579 |
| 09 feb 2024 | 3,8100 | 3,8288 | 3,7688 | 3,8288 | 3,8288 | 3.187 |
| 08 feb 2024 | 3,7500 | 3,8300 | 3,7312 | 3,8300 | 3,8300 | 811 |
| 07 feb 2024 | 3,7488 | 3,7488 | 3,6988 | 3,7412 | 3,7412 | 193 |
| 06 feb 2024 | 3,7486 | 3,8488 | 3,7150 | 3,7788 | 3,7788 | 4.664 |
| 05 feb 2024 | 3,6900 | 3,7100 | 3,5988 | 3,5988 | 3,5988 | 21.412 |
| 02 feb 2024 | 3,7100 | 3,7185 | 3,6712 | 3,6912 | 3,6912 | 718 |
| 01 feb 2024 | 3,8114 | 3,8288 | 3,7500 | 3,7500 | 3,7500 | 18.861 |
| 31 gen 2024 | 3,7590 | 3,8112 | 3,7407 | 3,7812 | 3,7812 | 1.143 |
| 30 gen 2024 | 3,7500 | 3,8089 | 3,7500 | 3,7712 | 3,7712 | 1.474 |
| 29 gen 2024 | 3,8700 | 3,8700 | 3,7588 | 3,8000 | 3,8000 | 7.033 |
| 26 gen 2024 | 3,8300 | 3,9188 | 3,8300 | 3,9188 | 3,9188 | 1.111 |
| 25 gen 2024 | 4,2100 | 4,3888 | 3,8000 | 3,8412 | 3,8412 | 25.579 |
| 24 gen 2024 | 4,0100 | 4,0200 | 3,8688 | 3,9612 | 3,9612 | 13.368 |
| 23 gen 2024 | 3,8193 | 3,9200 | 3,7912 | 3,8012 | 3,8012 | 7.146 |
| 22 gen 2024 | 3,5000 | 3,6708 | 3,4488 | 3,6312 | 3,6312 | 21.194 |
| 19 gen 2024 | 3,5600 | 3,6212 | 3,5488 | 3,6212 | 3,6212 | 469 |
| 18 gen 2024 | 3,7000 | 3,7112 | 3,5988 | 3,6193 | 3,6193 | 1.184 |
| 17 gen 2024 | 3,5000 | 3,6388 | 3,4600 | 3,6012 | 3,6012 | 719 |
| 16 gen 2024 | 3,8000 | 3,8200 | 3,6106 | 3,6200 | 3,6200 | 7.825 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 3,9600 | 3,9913 | 3,8388 | 3,8388 | 3,8388 | 9.657 |
| 11 gen 2024 | 4,0588 | 4,0588 | 3,9512 | 4,0112 | 4,0112 | 22.133 |
| 10 gen 2024 | 4,0600 | 4,0600 | 4,0012 | 4,0288 | 4,0288 | 4.210 |
| 09 gen 2024 | 4,1100 | 4,1100 | 4,0612 | 4,0712 | 4,0712 | 21.358 |
| 08 gen 2024 | 4,1400 | 4,1912 | 4,1400 | 4,1912 | 4,1912 | 2.244 |
| 05 gen 2024 | 4,2200 | 4,2388 | 4,2100 | 4,2388 | 4,2388 | 4.018 |
| 04 gen 2024 | 4,2000 | 4,2612 | 4,2000 | 4,2612 | 4,2612 | 888 |
| 03 gen 2024 | 4,1000 | 4,2200 | 4,0811 | 4,1950 | 4,1950 | 35.332 |
| 02 gen 2024 | 4,3300 | 4,4000 | 4,1212 | 4,1212 | 4,1212 | 6.138 |
| 29 dic 2023 | 4,3200 | 4,4750 | 4,3200 | 4,3988 | 4,3988 | 11.123 |
| 28 dic 2023 | 4,2012 | 4,5188 | 4,2000 | 4,3212 | 4,3212 | 32.226 |
| 27 dic 2023 | 4,1450 | 4,1450 | 4,0920 | 4,0920 | 4,0920 | 462 |
| 22 dic 2023 | 4,0200 | 4,1288 | 4,0200 | 4,1012 | 4,1012 | 2.135 |
| 21 dic 2023 | 4,1600 | 4,1600 | 4,0688 | 4,1212 | 4,1212 | 380 |
| 20 dic 2023 | 4,0200 | 4,1609 | 4,0200 | 4,1250 | 4,1250 | 4.539 |
| 19 dic 2023 | 4,1300 | 4,2400 | 4,1300 | 4,1750 | 4,1750 | 3.976 |
| 18 dic 2023 | 4,2000 | 4,2000 | 4,0512 | 4,0880 | 4,0880 | 16.413 |
| 15 dic 2023 | 4,4100 | 4,4100 | 4,2912 | 4,2912 | 4,2912 | 2.826 |
| 14 dic 2023 | 4,2200 | 4,4392 | 4,2200 | 4,3288 | 4,3288 | 8.371 |
| 13 dic 2023 | 4,1500 | 4,1712 | 4,0811 | 4,0912 | 4,0912 | 19.368 |
| 12 dic 2023 | 4,3900 | 4,4000 | 4,1612 | 4,1612 | 4,1612 | 29.633 |
| 11 dic 2023 | 4,2700 | 4,3888 | 4,2700 | 4,3720 | 4,3720 | 19.258 |
| *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.