Italia markets open in 40 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0727 +0,0009 (+0,09%) Bitcoin EUR
53.623,32 -2.248,94 (-4,03%) CMC Crypto 200
1.258,77 -11,97 (-0,94%)
Bloom Energy Corporation (0A4L.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:57PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 11,13 | 11,26 | 11,01 | 11,09 | 11,09 | 4.567 |
| 30 apr 2024 | 10,99 | 11,44 | 10,66 | 11,25 | 11,25 | 6.101 |
| 29 apr 2024 | 10,68 | 11,18 | 10,68 | 11,18 | 11,18 | 17.711 |
| 26 apr 2024 | 9,57 | 10,65 | 9,47 | 10,37 | 10,37 | 31.690 |
| 25 apr 2024 | 9,35 | 9,42 | 9,13 | 9,41 | 9,41 | 13.093 |
| 24 apr 2024 | 9,82 | 9,91 | 9,52 | 9,60 | 9,60 | 2.954 |
| 23 apr 2024 | 9,31 | 10,25 | 9,29 | 9,83 | 9,83 | 66.578 |
| 22 apr 2024 | 9,73 | 9,74 | 9,15 | 9,40 | 9,40 | 46.657 |
| 19 apr 2024 | 9,64 | 9,82 | 9,52 | 9,60 | 9,60 | 39.377 |
| 18 apr 2024 | 9,86 | 10,07 | 9,60 | 9,83 | 9,83 | 8.881 |
| 17 apr 2024 | 9,92 | 10,07 | 9,76 | 9,93 | 9,93 | 34.036 |
| 16 apr 2024 | 10,17 | 10,17 | 9,76 | 10,13 | 10,13 | 20.415 |
| 15 apr 2024 | 10,63 | 10,74 | 10,26 | 10,26 | 10,26 | 23.693 |
| 12 apr 2024 | 11,34 | 11,41 | 10,86 | 10,90 | 10,90 | 21.948 |
| 11 apr 2024 | 11,51 | 11,54 | 10,89 | 11,40 | 11,40 | 15.382 |
| 10 apr 2024 | 11,10 | 11,48 | 11,06 | 11,31 | 11,31 | 20.615 |
| 09 apr 2024 | 11,98 | 12,50 | 11,85 | 12,00 | 12,00 | 40.541 |
| 08 apr 2024 | 11,91 | 12,02 | 11,74 | 11,82 | 11,82 | 20.091 |
| 05 apr 2024 | 11,79 | 12,06 | 11,57 | 11,86 | 11,86 | 71.007 |
| 04 apr 2024 | 12,05 | 12,49 | 11,90 | 12,24 | 12,24 | 105.046 |
| 03 apr 2024 | 11,53 | 11,59 | 11,26 | 11,52 | 11,52 | 37.444 |
| 02 apr 2024 | 11,47 | 11,74 | 11,25 | 11,70 | 11,70 | 16.134 |
| 28 mar 2024 | 11,01 | 11,33 | 10,97 | 11,27 | 11,27 | 25.722 |
| 27 mar 2024 | 10,97 | 11,15 | 10,72 | 11,04 | 11,04 | 23.070 |
| 26 mar 2024 | 10,11 | 11,23 | 10,11 | 10,80 | 10,80 | 54.729 |
| 25 mar 2024 | 9,86 | 10,25 | 9,80 | 10,11 | 10,11 | 17.746 |
| 22 mar 2024 | 9,81 | 9,85 | 9,58 | 9,85 | 9,85 | 12.150 |
| 21 mar 2024 | 9,64 | 10,00 | 9,51 | 9,82 | 9,82 | 7.759 |
| 20 mar 2024 | 9,39 | 9,64 | 9,20 | 9,64 | 9,64 | 17.654 |
| 19 mar 2024 | 9,40 | 9,61 | 9,29 | 9,47 | 9,47 | 4.511 |
| 18 mar 2024 | 9,34 | 9,75 | 9,12 | 9,74 | 9,74 | 18.023 |
| 15 mar 2024 | 9,10 | 9,32 | 9,00 | 9,00 | 9,00 | 4.717 |
| 14 mar 2024 | 10,00 | 10,05 | 8,85 | 8,94 | 8,94 | 19.456 |
| 13 mar 2024 | 10,25 | 10,52 | 10,05 | 10,05 | 10,05 | 3.041 |
| 12 mar 2024 | 10,53 | 10,60 | 10,07 | 10,07 | 10,07 | 5.603 |
| 11 mar 2024 | 10,27 | 10,65 | 10,27 | 10,50 | 10,50 | 11.219 |
| 08 mar 2024 | 10,63 | 10,89 | 10,38 | 10,46 | 10,46 | 12.810 |
| 07 mar 2024 | 9,66 | 10,16 | 9,51 | 10,15 | 10,15 | 19.071 |
| 06 mar 2024 | 9,75 | 9,81 | 8,96 | 9,56 | 9,56 | 24.671 |
| 05 mar 2024 | 8,87 | 9,29 | 8,78 | 9,24 | 9,24 | 15.707 |
| 04 mar 2024 | 9,14 | 9,14 | 8,69 | 8,85 | 8,85 | 12.004 |
| 01 mar 2024 | 8,65 | 9,07 | 8,44 | 9,06 | 9,06 | 20.456 |
| 29 feb 2024 | 9,16 | 9,38 | 8,74 | 8,86 | 8,86 | 8.477 |
| 28 feb 2024 | 9,20 | 9,41 | 9,07 | 9,09 | 9,09 | 7.644 |
| 27 feb 2024 | 8,90 | 9,25 | 8,81 | 9,11 | 9,11 | 25.780 |
| 26 feb 2024 | 8,59 | 8,77 | 8,43 | 8,60 | 8,60 | 21.284 |
| 23 feb 2024 | 8,72 | 8,78 | 8,45 | 8,77 | 8,77 | 9.651 |
| 22 feb 2024 | 9,04 | 9,04 | 8,57 | 8,58 | 8,58 | 14.362 |
| 21 feb 2024 | 8,80 | 8,99 | 8,69 | 8,94 | 8,94 | 13.916 |
| 20 feb 2024 | 9,57 | 9,80 | 8,81 | 8,90 | 8,90 | 37.535 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 9,97 | 9,97 | 9,00 | 9,71 | 9,71 | 162.682 |
| 15 feb 2024 | 11,50 | 12,03 | 11,50 | 12,03 | 12,03 | 9.379 |
| 14 feb 2024 | 11,50 | 11,60 | 11,27 | 11,43 | 11,43 | 11.248 |
| 13 feb 2024 | 11,68 | 11,70 | 11,18 | 11,20 | 11,20 | 8.621 |
| 12 feb 2024 | 11,70 | 12,43 | 11,54 | 12,38 | 12,38 | 13.782 |
| 09 feb 2024 | 11,55 | 11,70 | 11,29 | 11,53 | 11,53 | 4.066 |
| 08 feb 2024 | 11,27 | 11,51 | 11,15 | 11,51 | 11,51 | 4.681 |
| 07 feb 2024 | 11,51 | 11,61 | 11,10 | 11,28 | 11,28 | 1.805 |
| 06 feb 2024 | 10,95 | 11,33 | 10,87 | 11,31 | 11,31 | 2.042 |
| 05 feb 2024 | 11,35 | 11,35 | 10,74 | 11,01 | 11,01 | 14.396 |
| 02 feb 2024 | 11,62 | 11,89 | 11,44 | 11,46 | 11,46 | 2.873 |
| 01 feb 2024 | 12,04 | 12,41 | 11,53 | 11,76 | 11,76 | 16.730 |
| 31 gen 2024 | 11,53 | 12,06 | 11,36 | 11,84 | 11,84 | 15.125 |
| 30 gen 2024 | 11,73 | 11,73 | 11,31 | 11,43 | 11,43 | 8.538 |
| 29 gen 2024 | 12,45 | 12,45 | 11,10 | 11,49 | 11,49 | 45.869 |
| 26 gen 2024 | 12,66 | 12,85 | 12,54 | 12,56 | 12,56 | 14.134 |
| 25 gen 2024 | 12,03 | 12,45 | 12,03 | 12,45 | 12,45 | 12.305 |
| 24 gen 2024 | 12,09 | 12,55 | 11,86 | 11,87 | 11,87 | 15.842 |
| 23 gen 2024 | 11,77 | 12,31 | 11,69 | 11,94 | 11,94 | 27.146 |
| 22 gen 2024 | 11,57 | 12,31 | 11,51 | 11,66 | 11,66 | 20.711 |
| 19 gen 2024 | 11,22 | 11,32 | 10,98 | 11,23 | 11,23 | 14.207 |
| 18 gen 2024 | 11,26 | 11,45 | 10,95 | 11,06 | 11,06 | 7.410 |
| 17 gen 2024 | 11,80 | 11,80 | 11,15 | 11,21 | 11,21 | 23.583 |
| 16 gen 2024 | 12,37 | 12,45 | 11,72 | 11,91 | 11,91 | 15.081 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 13,15 | 13,21 | 12,69 | 12,74 | 12,74 | 10.744 |
| 11 gen 2024 | 13,28 | 13,39 | 12,48 | 12,87 | 12,87 | 24.244 |
| 10 gen 2024 | 13,79 | 14,24 | 13,18 | 13,39 | 13,39 | 65.723 |
| 09 gen 2024 | 13,56 | 13,62 | 13,29 | 13,48 | 13,48 | 17.519 |
| 08 gen 2024 | 13,67 | 13,87 | 13,33 | 13,87 | 13,87 | 5.801 |
| 05 gen 2024 | 13,74 | 14,39 | 13,70 | 13,88 | 13,88 | 8.103 |
| 04 gen 2024 | 13,98 | 14,16 | 13,98 | 14,08 | 14,08 | 415 |
| 03 gen 2024 | 14,18 | 14,36 | 13,76 | 13,92 | 13,92 | 13.592 |
| 02 gen 2024 | 14,50 | 15,24 | 14,40 | 15,22 | 15,22 | 18.094 |
| 29 dic 2023 | 15,10 | 15,18 | 14,66 | 14,92 | 14,92 | 8.498 |
| 28 dic 2023 | 15,20 | 15,36 | 15,02 | 15,21 | 15,21 | 6.255 |
| 27 dic 2023 | 15,08 | 15,26 | 15,03 | 15,26 | 15,26 | 4.579 |
| 22 dic 2023 | 14,76 | 14,98 | 14,48 | 14,85 | 14,85 | 14.769 |
| 21 dic 2023 | 14,23 | 14,71 | 14,11 | 14,64 | 14,64 | 9.410 |
| 20 dic 2023 | 14,19 | 14,61 | 13,99 | 14,51 | 14,51 | 4.600 |
| 19 dic 2023 | 13,87 | 14,35 | 13,77 | 14,15 | 14,15 | 11.011 |
| 18 dic 2023 | 14,01 | 14,26 | 13,69 | 13,75 | 13,75 | 3.671 |
| 15 dic 2023 | 14,44 | 14,73 | 13,91 | 14,02 | 14,02 | 11.708 |
| 14 dic 2023 | 14,36 | 15,22 | 14,28 | 14,33 | 14,33 | 17.352 |
| 13 dic 2023 | 12,76 | 12,96 | 12,70 | 12,71 | 12,71 | 3.644 |
| 12 dic 2023 | 13,26 | 13,29 | 12,69 | 12,80 | 12,80 | 17.554 |
| 11 dic 2023 | 13,81 | 13,94 | 13,37 | 13,54 | 13,54 | 7.082 |
| 08 dic 2023 | 13,82 | 14,10 | 13,61 | 13,74 | 13,74 | 18.339 |
| 07 dic 2023 | 14,15 | 14,17 | 13,61 | 13,81 | 13,81 | 7.883 |
| *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.