Italia markets closed
Dow Jones
38.169,46 +266,17 (+0,70%) Nasdaq
15.799,05 +193,57 (+1,24%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
55.347,32 +1.503,31 (+2,79%) CMC Crypto 200
1.273,03 +2,29 (+0,18%)
Pexip Holding ASA (0A3H.L)
LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 03:03PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | 1.905 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | - | - | - | - | - | - |
| 26 apr 2024 | 26,95 | 26,95 | 26,67 | 26,67 | 26,67 | 2.421 |
| 25 apr 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | 330 |
| 24 apr 2024 | - | - | - | - | - | - |
| 23 apr 2024 | - | - | - | - | - | - |
| 22 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 136 |
| 19 apr 2024 | 27,10 | 27,15 | 27,10 | 27,15 | 27,15 | 588 |
| 18 apr 2024 | 27,10 | 27,50 | 27,10 | 27,50 | 27,50 | 4.655 |
| 17 apr 2024 | 28,40 | 28,40 | 27,30 | 27,30 | 27,30 | 7.544 |
| 16 apr 2024 | 27,85 | 28,05 | 27,85 | 28,00 | 28,00 | 4.922 |
| 15 apr 2024 | 28,75 | 28,75 | 28,40 | 28,57 | 28,57 | 4.836 |
| 15 apr 2024 | 1.1 Dividendo | |||||
| 12 apr 2024 | - | - | - | - | - | - |
| 11 apr 2024 | 29,80 | 29,80 | 29,30 | 29,30 | 29,30 | 437 |
| 10 apr 2024 | 30,55 | 30,55 | 30,40 | 30,50 | 30,50 | 3.661 |
| 09 apr 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | 190 |
| 08 apr 2024 | 30,85 | 31,20 | 30,85 | 31,20 | 31,20 | 652 |
| 05 apr 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | 153 |
| 04 apr 2024 | 31,45 | 31,75 | 31,40 | 31,45 | 31,45 | 16.250 |
| 03 apr 2024 | 31,00 | 32,00 | 31,00 | 31,15 | 31,15 | 96.708 |
| 02 apr 2024 | 30,15 | 30,15 | 29,78 | 29,78 | 29,78 | 463 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 29,14 | 29,28 | 29,14 | 29,24 | 29,24 | 5.025 |
| 26 mar 2024 | 28,48 | 29,28 | 28,48 | 29,28 | 29,28 | 3.389 |
| 25 mar 2024 | 28,74 | 28,92 | 28,74 | 28,90 | 28,90 | 281 |
| 22 mar 2024 | 29,48 | 29,48 | 28,82 | 29,02 | 29,02 | 5.943 |
| 21 mar 2024 | 27,96 | 29,00 | 27,96 | 29,00 | 29,00 | 11.309 |
| 20 mar 2024 | 28,00 | 28,04 | 27,50 | 27,97 | 27,97 | 6.028 |
| 19 mar 2024 | 27,98 | 28,34 | 27,60 | 27,60 | 27,60 | 9.144 |
| 18 mar 2024 | 25,64 | 26,10 | 25,64 | 26,10 | 26,10 | 1.631 |
| 15 mar 2024 | 26,58 | 26,80 | 26,02 | 26,06 | 26,06 | 13.869 |
| 14 mar 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | 85 |
| 13 mar 2024 | 26,88 | 26,94 | 26,76 | 26,81 | 26,81 | 7.599 |
| 12 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | 259 |
| 11 mar 2024 | 26,54 | 26,56 | 26,18 | 26,33 | 26,33 | 16.031 |
| 08 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | 1.160 |
| 07 mar 2024 | 27,30 | 27,30 | 26,72 | 26,72 | 26,72 | 2.176 |
| 06 mar 2024 | 26,82 | 27,00 | 26,68 | 27,00 | 27,00 | 7.547 |
| 05 mar 2024 | 26,58 | 27,12 | 26,58 | 26,96 | 26,96 | 3.135 |
| 04 mar 2024 | 26,92 | 27,02 | 26,92 | 27,02 | 27,02 | 1.454 |
| 01 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | 424 |
| 29 feb 2024 | 27,48 | 27,48 | 27,47 | 27,47 | 27,47 | 4.102 |
| 28 feb 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | 4.357 |
| 27 feb 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | 471 |
| 26 feb 2024 | 26,78 | 27,04 | 26,78 | 27,02 | 27,02 | 9.006 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | 1.162 |
| 20 feb 2024 | - | - | - | - | - | - |
| 19 feb 2024 | 27,80 | 28,30 | 27,70 | 27,72 | 27,72 | 108.409 |
| 16 feb 2024 | 25,13 | 25,13 | 25,02 | 25,13 | 25,13 | 4.385 |
| 15 feb 2024 | 24,12 | 24,32 | 24,12 | 24,32 | 24,32 | 3.611 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | 1.048 |
| 09 feb 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | 876 |
| 08 feb 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | 1.040 |
| 07 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | 525 |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | 211 |
| 31 gen 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | 130 |
| 30 gen 2024 | - | - | - | - | - | - |
| 29 gen 2024 | 24,78 | 24,78 | 24,66 | 24,66 | 24,66 | 516 |
| 26 gen 2024 | 25,22 | 25,22 | 25,14 | 25,14 | 25,14 | 918 |
| 25 gen 2024 | 25,28 | 25,28 | 25,26 | 25,26 | 25,26 | 65 |
| 24 gen 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | 1 |
| 23 gen 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | 203 |
| 22 gen 2024 | - | - | - | - | - | - |
| 19 gen 2024 | 26,28 | 26,28 | 25,72 | 25,74 | 25,74 | 6.546 |
| 18 gen 2024 | 26,02 | 26,02 | 25,88 | 25,88 | 25,88 | 15.355 |
| 17 gen 2024 | 25,66 | 26,00 | 25,66 | 25,74 | 25,74 | 22.567 |
| 16 gen 2024 | 25,64 | 25,74 | 25,64 | 25,66 | 25,66 | 1.424 |
| 15 gen 2024 | 25,88 | 25,88 | 25,50 | 25,52 | 25,52 | 1.682 |
| 12 gen 2024 | 25,60 | 26,28 | 25,60 | 25,70 | 25,70 | 6.541 |
| 11 gen 2024 | 25,70 | 25,70 | 24,88 | 24,88 | 24,88 | 5.705 |
| 10 gen 2024 | 25,66 | 25,70 | 25,62 | 25,62 | 25,62 | 5.635 |
| 09 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | 1.061 |
| 08 gen 2024 | 24,60 | 25,82 | 24,60 | 25,82 | 25,82 | 8.452 |
| 05 gen 2024 | 25,32 | 25,32 | 24,94 | 24,94 | 24,94 | 3.971 |
| 04 gen 2024 | 25,96 | 25,96 | 25,30 | 25,30 | 25,30 | 35.377 |
| 03 gen 2024 | 25,10 | 25,48 | 25,10 | 25,14 | 25,14 | 13.160 |
| 02 gen 2024 | 26,06 | 26,46 | 24,98 | 25,54 | 25,54 | 20.986 |
| 29 dic 2023 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | 208 |
| 28 dic 2023 | 25,80 | 25,80 | 25,70 | 25,74 | 25,74 | 9.615 |
| 27 dic 2023 | 26,18 | 26,18 | 25,62 | 25,72 | 25,72 | 3.983 |
| 22 dic 2023 | 25,94 | 25,96 | 25,48 | 25,87 | 25,87 | 6.784 |
| 21 dic 2023 | 27,20 | 27,20 | 26,30 | 26,30 | 26,30 | 12.980 |
| 20 dic 2023 | 28,24 | 28,24 | 27,24 | 27,54 | 27,54 | 20.703 |
| 19 dic 2023 | 27,68 | 28,30 | 27,62 | 27,85 | 27,85 | 12.234 |
| 18 dic 2023 | 27,88 | 27,88 | 27,36 | 27,68 | 27,68 | 2.764 |
| 15 dic 2023 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | 2.440 |
| 14 dic 2023 | 28,12 | 28,46 | 27,82 | 27,82 | 27,82 | 18.755 |
| 13 dic 2023 | 27,86 | 28,42 | 27,80 | 28,40 | 28,40 | 7.544 |
| 12 dic 2023 | 27,20 | 27,70 | 27,14 | 27,20 | 27,20 | 52.287 |
| 11 dic 2023 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | 84 |
| *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.