Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0731 +0,0013 (+0,12%) Bitcoin EUR
55.302,97 +2.125,77 (+4,00%) CMC Crypto 200
1.278,48 +7,74 (+0,61%)
Sibanye Stillwater Limited (0A56.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:14PM 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 |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 4,4500 | 4,6188 | 4,4500 | 4,5620 | 4,5620 | 65.770 |
| 01 mag 2024 | 4,7510 | 4,7896 | 4,6200 | 4,6600 | 4,6600 | 105.491 |
| 30 apr 2024 | 4,8205 | 4,8900 | 4,6920 | 4,7400 | 4,7400 | 40.428 |
| 29 apr 2024 | 4,9600 | 5,1400 | 4,9450 | 5,0900 | 5,0900 | 119.415 |
| 26 apr 2024 | 4,8800 | 4,9800 | 4,8000 | 4,9700 | 4,9700 | 43.232 |
| 25 apr 2024 | 4,7150 | 4,8550 | 4,6350 | 4,8550 | 4,8550 | 51.065 |
| 24 apr 2024 | 4,7720 | 4,8700 | 4,7350 | 4,8700 | 4,8700 | 38.577 |
| 23 apr 2024 | 4,7650 | 4,8900 | 4,7500 | 4,8680 | 4,8680 | 31.531 |
| 22 apr 2024 | 5,0100 | 5,0300 | 4,8512 | 4,9900 | 4,9900 | 51.229 |
| 19 apr 2024 | 5,1950 | 5,2200 | 5,1300 | 5,1600 | 5,1600 | 29.478 |
| 18 apr 2024 | 5,3870 | 5,4350 | 5,2701 | 5,3312 | 5,3312 | 27.030 |
| 17 apr 2024 | 5,4480 | 5,5500 | 5,3800 | 5,4510 | 5,4510 | 34.545 |
| 16 apr 2024 | 5,1630 | 5,2500 | 5,1200 | 5,1800 | 5,1800 | 67.249 |
| 15 apr 2024 | 5,4900 | 5,4900 | 5,2800 | 5,3905 | 5,3905 | 90.756 |
| 12 apr 2024 | 5,6000 | 5,8500 | 5,4950 | 5,5000 | 5,5000 | 134.991 |
| 11 apr 2024 | 5,5000 | 5,5600 | 5,3200 | 5,5400 | 5,5400 | 101.355 |
| 10 apr 2024 | 5,3820 | 5,6100 | 5,3701 | 5,4400 | 5,4400 | 95.632 |
| 09 apr 2024 | 5,6600 | 5,9200 | 5,6200 | 5,6700 | 5,6700 | 134.180 |
| 08 apr 2024 | 5,3500 | 5,5700 | 5,3300 | 5,5400 | 5,5400 | 98.960 |
| 05 apr 2024 | 5,0450 | 5,1888 | 5,0200 | 5,1312 | 5,1312 | 113.642 |
| 04 apr 2024 | 5,0600 | 5,2850 | 5,0100 | 5,2212 | 5,2212 | 111.710 |
| 03 apr 2024 | 4,7770 | 4,9350 | 4,7507 | 4,9350 | 4,9350 | 83.041 |
| 02 apr 2024 | 4,7700 | 4,8912 | 4,7695 | 4,8488 | 4,8488 | 50.562 |
| 28 mar 2024 | 4,5100 | 4,7200 | 4,5100 | 4,6820 | 4,6820 | 38.454 |
| 27 mar 2024 | 4,3610 | 4,5150 | 4,3400 | 4,5050 | 4,5050 | 36.826 |
| 26 mar 2024 | 4,6450 | 4,6650 | 4,4700 | 4,5080 | 4,5080 | 28.342 |
| 25 mar 2024 | 4,6150 | 4,7100 | 4,6050 | 4,6050 | 4,6050 | 24.575 |
| 22 mar 2024 | 4,6900 | 4,6900 | 4,5700 | 4,5850 | 4,5850 | 31.590 |
| 21 mar 2024 | 4,5000 | 4,7514 | 4,5000 | 4,6888 | 4,6888 | 135.350 |
| 20 mar 2024 | 4,0850 | 4,5380 | 4,0700 | 4,5288 | 4,5288 | 122.556 |
| 19 mar 2024 | 4,0630 | 4,1600 | 4,0500 | 4,1350 | 4,1350 | 191.072 |
| 18 mar 2024 | 4,3120 | 4,3200 | 4,2400 | 4,2500 | 4,2500 | 131.463 |
| 15 mar 2024 | 4,6280 | 4,6600 | 4,5500 | 4,5700 | 4,5700 | 15.964 |
| 14 mar 2024 | 4,6450 | 4,6450 | 4,5000 | 4,5250 | 4,5250 | 30.162 |
| 13 mar 2024 | 4,6100 | 4,8100 | 4,5900 | 4,7600 | 4,7600 | 98.359 |
| 12 mar 2024 | 4,4450 | 4,5212 | 4,3820 | 4,4612 | 4,4612 | 22.193 |
| 11 mar 2024 | 4,4920 | 4,6400 | 4,4600 | 4,6100 | 4,6100 | 23.593 |
| 08 mar 2024 | 4,5950 | 4,7100 | 4,5450 | 4,7100 | 4,7100 | 34.977 |
| 07 mar 2024 | 4,3800 | 4,5200 | 4,3500 | 4,4900 | 4,4900 | 33.339 |
| 06 mar 2024 | 4,0000 | 4,4920 | 4,0000 | 4,4188 | 4,4188 | 141.897 |
| 05 mar 2024 | 4,3000 | 4,3000 | 3,8600 | 3,9400 | 3,9400 | 302.266 |
| 04 mar 2024 | 4,1780 | 4,2393 | 4,1100 | 4,2288 | 4,2288 | 50.504 |
| 01 mar 2024 | 4,1400 | 4,2700 | 4,1400 | 4,2600 | 4,2600 | 37.995 |
| 29 feb 2024 | 4,2200 | 4,2306 | 4,0600 | 4,1000 | 4,1000 | 33.206 |
| 28 feb 2024 | 4,1112 | 4,1500 | 4,0400 | 4,0409 | 4,0409 | 29.484 |
| 27 feb 2024 | 4,2600 | 4,2900 | 4,2388 | 4,2550 | 4,2550 | 7.887 |
| 26 feb 2024 | 4,1300 | 4,2800 | 4,1300 | 4,1850 | 4,1850 | 28.703 |
| 23 feb 2024 | 4,1820 | 4,2780 | 4,1495 | 4,2750 | 4,2750 | 11.215 |
| 22 feb 2024 | 4,2800 | 4,3350 | 4,2488 | 4,2692 | 4,2692 | 20.032 |
| 21 feb 2024 | 4,2988 | 4,3500 | 4,2400 | 4,2700 | 4,2700 | 70.976 |
| 20 feb 2024 | 4,5500 | 4,5850 | 4,4813 | 4,5813 | 4,5813 | 145.501 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 4,5350 | 4,6900 | 4,5200 | 4,6900 | 4,6900 | 15.499 |
| 15 feb 2024 | 4,5500 | 4,6800 | 4,5100 | 4,5500 | 4,5500 | 65.398 |
| 14 feb 2024 | 4,2893 | 4,4300 | 4,2700 | 4,4050 | 4,4050 | 85.824 |
| 13 feb 2024 | 4,2288 | 4,2300 | 4,1200 | 4,1400 | 4,1400 | 73.358 |
| 12 feb 2024 | 4,2650 | 4,4300 | 4,2501 | 4,4100 | 4,4100 | 60.206 |
| 09 feb 2024 | 4,3400 | 4,3400 | 4,1800 | 4,2700 | 4,2700 | 59.197 |
| 08 feb 2024 | 4,3000 | 4,4600 | 4,3000 | 4,3700 | 4,3700 | 47.961 |
| 07 feb 2024 | 4,6020 | 4,6020 | 4,4500 | 4,4580 | 4,4580 | 20.506 |
| 06 feb 2024 | 4,7400 | 4,8200 | 4,7200 | 4,8100 | 4,8100 | 40.641 |
| 05 feb 2024 | 4,7600 | 4,7600 | 4,5800 | 4,6800 | 4,6800 | 47.932 |
| 02 feb 2024 | 4,8800 | 4,9000 | 4,7600 | 4,7780 | 4,7780 | 30.961 |
| 01 feb 2024 | 4,8880 | 4,9900 | 4,8600 | 4,9688 | 4,9688 | 7.716 |
| 31 gen 2024 | 4,8700 | 4,9900 | 4,8700 | 4,9200 | 4,9200 | 7.134 |
| 30 gen 2024 | 4,9350 | 4,9700 | 4,8000 | 4,8400 | 4,8400 | 11.111 |
| 29 gen 2024 | 4,7988 | 4,9700 | 4,7988 | 4,8900 | 4,8900 | 34.008 |
| 26 gen 2024 | 4,8500 | 4,9300 | 4,7900 | 4,8500 | 4,8500 | 38.654 |
| 25 gen 2024 | 4,8550 | 4,8600 | 4,6600 | 4,7300 | 4,7300 | 17.504 |
| 24 gen 2024 | 4,8800 | 4,8900 | 4,6700 | 4,6800 | 4,6800 | 91.222 |
| 23 gen 2024 | 4,6100 | 4,7200 | 4,6000 | 4,6500 | 4,6500 | 16.191 |
| 22 gen 2024 | 4,3950 | 4,5800 | 4,3600 | 4,4800 | 4,4800 | 17.451 |
| 19 gen 2024 | 4,5600 | 4,5600 | 4,4200 | 4,4788 | 4,4788 | 26.465 |
| 18 gen 2024 | 4,5400 | 4,6888 | 4,4800 | 4,6185 | 4,6185 | 21.786 |
| 17 gen 2024 | 4,7100 | 4,7200 | 4,4400 | 4,4787 | 4,4787 | 87.103 |
| 16 gen 2024 | 4,8800 | 4,9900 | 4,7600 | 4,7880 | 4,7880 | 53.300 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 5,0400 | 5,4200 | 5,0400 | 5,1888 | 5,1888 | 29.546 |
| 11 gen 2024 | 5,0199 | 5,0380 | 4,8700 | 4,8900 | 4,8900 | 53.057 |
| 10 gen 2024 | 5,0300 | 5,0300 | 4,9450 | 5,0093 | 5,0093 | 27.834 |
| 09 gen 2024 | 5,1400 | 5,1700 | 5,0688 | 5,0780 | 5,0780 | 12.508 |
| 08 gen 2024 | 5,1100 | 5,1450 | 4,9820 | 5,1286 | 5,1286 | 468.315 |
| 05 gen 2024 | 5,0800 | 5,2700 | 5,0800 | 5,1488 | 5,1488 | 25.450 |
| 04 gen 2024 | 5,0500 | 5,1688 | 5,0450 | 5,1150 | 5,1150 | 54.258 |
| 03 gen 2024 | 5,2700 | 5,2700 | 5,0270 | 5,1410 | 5,1410 | 80.767 |
| 02 gen 2024 | 5,4100 | 5,4380 | 5,3400 | 5,3650 | 5,3650 | 46.208 |
| 29 dic 2023 | 5,5000 | 5,5310 | 5,3900 | 5,4500 | 5,4500 | 55.029 |
| 28 dic 2023 | 5,5900 | 5,6488 | 5,5200 | 5,5300 | 5,5300 | 60.528 |
| 27 dic 2023 | 5,7190 | 5,7550 | 5,6910 | 5,7307 | 5,7307 | 59.765 |
| 22 dic 2023 | 5,6200 | 5,8100 | 5,6100 | 5,6507 | 5,6507 | 93.456 |
| 21 dic 2023 | 5,5400 | 5,6200 | 5,4900 | 5,5300 | 5,5300 | 68.592 |
| 20 dic 2023 | 5,5200 | 5,6100 | 5,4700 | 5,5000 | 5,5000 | 31.910 |
| 19 dic 2023 | 5,3800 | 5,6500 | 5,3600 | 5,5450 | 5,5450 | 58.851 |
| 18 dic 2023 | 5,2850 | 5,3000 | 5,1509 | 5,2200 | 5,2200 | 52.934 |
| 15 dic 2023 | 5,2000 | 5,2600 | 5,0500 | 5,2412 | 5,2412 | 50.908 |
| 14 dic 2023 | 5,0000 | 5,2400 | 4,9991 | 5,1400 | 5,1400 | 177.518 |
| 13 dic 2023 | 4,4100 | 4,4900 | 4,4100 | 4,4212 | 4,4212 | 32.696 |
| 12 dic 2023 | 4,6400 | 4,6500 | 4,4150 | 4,4700 | 4,4700 | 128.389 |
| 11 dic 2023 | 4,7400 | 4,8300 | 4,7000 | 4,7500 | 4,7500 | 48.363 |
| 08 dic 2023 | 4,6010 | 4,8200 | 4,6010 | 4,8106 | 4,8106 | 58.047 |
| *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.