Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.641,62 +870,08 (+1,48%)
Kartoon Studios Inc. (0A4O.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:07PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,1100 | 1,1100 | 1,1018 | 1,1100 | 1,1100 | 400 |
| 25 apr 2024 | 1,1600 | 1,1600 | 1,1200 | 1,1300 | 1,1300 | 792 |
| 24 apr 2024 | 1,1800 | 1,1800 | 1,0800 | 1,1079 | 1,1079 | 307 |
| 23 apr 2024 | 1,1300 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 1.214 |
| 22 apr 2024 | 1,1400 | 1,1500 | 1,0400 | 1,1500 | 1,1500 | 1.688 |
| 19 apr 2024 | 1,1700 | 1,1700 | 1,0800 | 1,1200 | 1,1200 | 6.330 |
| 18 apr 2024 | 1,2300 | 1,2300 | 1,0900 | 1,1200 | 1,1200 | 17.022 |
| 17 apr 2024 | 1,5000 | 1,5000 | 1,3800 | 1,4900 | 1,4900 | 4.258 |
| 16 apr 2024 | 1,7477 | 1,7980 | 1,5400 | 1,5600 | 1,5600 | 11.932 |
| 15 apr 2024 | 1,7794 | 1,8098 | 1,6250 | 1,6250 | 1,6250 | 4.071 |
| 12 apr 2024 | 1,9980 | 1,9980 | 1,5900 | 1,5920 | 1,5920 | 6.671 |
| 11 apr 2024 | 1,6497 | 1,9598 | 1,6000 | 1,7483 | 1,7483 | 17.055 |
| 10 apr 2024 | 1,6300 | 1,7687 | 1,6000 | 1,6150 | 1,6150 | 5.375 |
| 09 apr 2024 | 1,5393 | 1,6500 | 1,5079 | 1,5762 | 1,5762 | 4.618 |
| 08 apr 2024 | 1,5020 | 1,5020 | 1,4800 | 1,4879 | 1,4879 | 1.058 |
| 05 apr 2024 | 1,4100 | 1,4783 | 1,4100 | 1,4783 | 1,4783 | 166 |
| 04 apr 2024 | 1,4409 | 1,4456 | 1,4409 | 1,4409 | 1,4409 | 583 |
| 03 apr 2024 | - | - | - | - | - | - |
| 02 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 1,3707 | 1,3894 | 1,3600 | 1,3600 | 1,3600 | 182 |
| 27 mar 2024 | 1,3500 | 1,3896 | 1,3300 | 1,3896 | 1,3896 | 2.128 |
| 26 mar 2024 | 1,3794 | 1,3794 | 1,3519 | 1,3550 | 1,3550 | 321 |
| 25 mar 2024 | 1,4700 | 1,4700 | 1,3600 | 1,3800 | 1,3800 | 191 |
| 22 mar 2024 | 1,3800 | 1,4097 | 1,3700 | 1,4078 | 1,4078 | 587 |
| 21 mar 2024 | 1,3603 | 1,3900 | 1,3603 | 1,3883 | 1,3883 | 445 |
| 20 mar 2024 | 1,3209 | 1,3778 | 1,3200 | 1,3778 | 1,3778 | 418 |
| 19 mar 2024 | 1,3269 | 1,3490 | 1,3100 | 1,3270 | 1,3270 | 570 |
| 18 mar 2024 | 1,3022 | 1,3600 | 1,3022 | 1,3300 | 1,3300 | 628 |
| 15 mar 2024 | 1,3120 | 1,3296 | 1,2800 | 1,2898 | 1,2898 | 1.559 |
| 14 mar 2024 | 1,3718 | 1,3800 | 1,3220 | 1,3220 | 1,3220 | 3.725 |
| 13 mar 2024 | 1,4170 | 1,4170 | 1,4100 | 1,4100 | 1,4100 | 114 |
| 12 mar 2024 | 1,4190 | 1,4500 | 1,4000 | 1,4070 | 1,4070 | 909 |
| 11 mar 2024 | 1,4100 | 1,4330 | 1,3890 | 1,4300 | 1,4300 | 1.559 |
| 08 mar 2024 | 1,4599 | 1,4898 | 1,4599 | 1,4800 | 1,4800 | 463 |
| 07 mar 2024 | 1,4300 | 1,4703 | 1,4300 | 1,4300 | 1,4300 | 1.239 |
| 06 mar 2024 | 1,5189 | 1,5300 | 1,4479 | 1,4670 | 1,4670 | 6.119 |
| 05 mar 2024 | 1,5266 | 1,5442 | 1,5100 | 1,5100 | 1,5100 | 1.112 |
| 04 mar 2024 | 1,5000 | 1,5900 | 1,5000 | 1,5000 | 1,5000 | 1.596 |
| 01 mar 2024 | 1,6334 | 1,6334 | 1,5618 | 1,5700 | 1,5700 | 1.162 |
| 29 feb 2024 | 1,6495 | 1,6859 | 1,6300 | 1,6509 | 1,6509 | 776 |
| 28 feb 2024 | 1,5706 | 1,7018 | 1,5706 | 1,6400 | 1,6400 | 1.313 |
| 27 feb 2024 | 1,6400 | 1,6750 | 1,6000 | 1,6018 | 1,6018 | 1.930 |
| 26 feb 2024 | 1,5800 | 1,6600 | 1,5600 | 1,6305 | 1,6305 | 10.552 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 1,5300 | 1,5382 | 1,5163 | 1,5163 | 1,5163 | 99 |
| 21 feb 2024 | 1,5797 | 1,5797 | 1,5238 | 1,5238 | 1,5238 | 2.256 |
| 20 feb 2024 | 1,5299 | 1,5555 | 1,5100 | 1,5445 | 1,5445 | 386 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1,5700 | 1,5800 | 1,5301 | 1,5523 | 1,5523 | 3.237 |
| 15 feb 2024 | 1,5837 | 1,6348 | 1,5250 | 1,6183 | 1,6183 | 9.385 |
| 14 feb 2024 | 1,6020 | 1,6197 | 1,4300 | 1,5675 | 1,5675 | 33.348 |
| 13 feb 2024 | 1,3877 | 1,9000 | 1,3619 | 1,6692 | 1,6692 | 151.711 |
| 12 feb 2024 | 1,3450 | 1,3450 | 1,2700 | 1,3091 | 1,3091 | 3.797 |
| 09 feb 2024 | 1,2600 | 1,2677 | 1,2600 | 1,2677 | 1,2677 | 172 |
| 08 feb 2024 | 1,2450 | 1,2791 | 1,2300 | 1,2550 | 1,2550 | 72 |
| 07 feb 2024 | 1,2750 | 1,2940 | 1,2641 | 1,2940 | 1,2940 | 60 |
| 06 feb 2024 | 1,2700 | 1,2786 | 1,2700 | 1,2786 | 1,2786 | 240 |
| 05 feb 2024 | 1,2300 | 1,2703 | 1,2300 | 1,2703 | 1,2703 | 79 |
| 02 feb 2024 | 1,2900 | 1,2900 | 1,2300 | 1,2900 | 1,2900 | 14 |
| 01 feb 2024 | 1,2626 | 1,2626 | 1,2626 | 1,2626 | 1,2626 | 79 |
| 31 gen 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 2.159 |
| 30 gen 2024 | 1,2600 | 1,2600 | 1,2362 | 1,2496 | 1,2496 | 1.142 |
| 29 gen 2024 | 1,2393 | 1,2500 | 1,1800 | 1,2000 | 1,2000 | 383 |
| 26 gen 2024 | 1,1920 | 1,1920 | 1,1600 | 1,1804 | 1,1804 | 556 |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 1,0800 | 1,1699 | 1,0800 | 1,1400 | 1,1400 | 1.529 |
| 22 gen 2024 | 1,1499 | 1,1499 | 1,1000 | 1,1297 | 1,1297 | 267 |
| 19 gen 2024 | 1,1150 | 1,1543 | 1,1097 | 1,1543 | 1,1543 | 13.107 |
| 18 gen 2024 | 1,1779 | 1,1779 | 1,1577 | 1,1577 | 1,1577 | 39 |
| 17 gen 2024 | 1,1815 | 1,1988 | 1,1400 | 1,1400 | 1,1400 | 984 |
| 16 gen 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 3 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2717 | 1,2717 | 250 |
| 11 gen 2024 | 1,3040 | 1,3040 | 1,2600 | 1,2881 | 1,2881 | 202 |
| 10 gen 2024 | 1,2900 | 1,3100 | 1,2577 | 1,2850 | 1,2850 | 202 |
| 09 gen 2024 | - | - | - | - | - | - |
| 08 gen 2024 | - | - | - | - | - | - |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | 1,3500 | 1,3500 | 1,3450 | 1,3450 | 1,3450 | 20 |
| 03 gen 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | 125 |
| 02 gen 2024 | 1,3600 | 1,4000 | 1,3000 | 1,3600 | 1,3600 | 58 |
| 29 dic 2023 | 1,4100 | 1,4500 | 1,3900 | 1,4020 | 1,4020 | 284 |
| 28 dic 2023 | 1,4608 | 1,4608 | 1,4300 | 1,4400 | 1,4400 | 662 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 1,4500 | 1,5000 | 1,3600 | 1,4100 | 1,4100 | 2.703 |
| 21 dic 2023 | 1,4000 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 228 |
| 20 dic 2023 | 1,5000 | 1,5000 | 1,4200 | 1,4500 | 1,4500 | 1.007 |
| 19 dic 2023 | 1,4900 | 1,4900 | 1,3800 | 1,4500 | 1,4500 | 306 |
| 18 dic 2023 | 1,5000 | 1,5000 | 1,4300 | 1,4400 | 1,4400 | 2.550 |
| 15 dic 2023 | 1,4300 | 1,4300 | 1,3600 | 1,4000 | 1,4000 | 216 |
| 14 dic 2023 | 1,4300 | 1,4700 | 1,4000 | 1,4017 | 1,4017 | 619 |
| 13 dic 2023 | 1,4600 | 1,4800 | 1,3300 | 1,3300 | 1,3300 | 184 |
| 12 dic 2023 | 1,5200 | 1,5200 | 1,5100 | 1,5200 | 1,5200 | 83 |
| 11 dic 2023 | 1,5600 | 1,6100 | 1,5600 | 1,5600 | 1,5600 | 554 |
| 08 dic 2023 | 1,4200 | 1,5300 | 1,4200 | 1,4500 | 1,4500 | 73 |
| 07 dic 2023 | 1,5250 | 1,5250 | 1,4600 | 1,5000 | 1,5000 | 905 |
| 06 dic 2023 | 1,4700 | 1,5905 | 1,4700 | 1,5905 | 1,5905 | 858 |
| 05 dic 2023 | 1,6800 | 1,6800 | 1,4914 | 1,4914 | 1,4914 | 838 |
| 04 dic 2023 | 1,6400 | 1,7100 | 1,5900 | 1,6900 | 1,6900 | 1.224 |
| *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.