Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.694,39 +38,78 (+0,07%)
LINK Mobility Group Holding ASA (0A5Q.L)
LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 05:55PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 18,23 | 18,30 | 18,20 | 18,20 | 18,20 | 9.616 |
| 18 apr 2024 | 18,92 | 18,28 | 18,26 | 18,28 | 18,28 | 3.435 |
| 17 apr 2024 | 18,98 | 19,06 | 18,54 | 18,68 | 18,68 | 12.692 |
| 16 apr 2024 | 18,29 | 18,53 | 18,30 | 18,53 | 18,53 | 16.806 |
| 15 apr 2024 | 19,06 | 19,04 | 18,64 | 18,77 | 18,77 | 33.141 |
| 12 apr 2024 | 19,63 | 19,68 | 19,30 | 19,68 | 19,68 | 4.675 |
| 11 apr 2024 | 19,64 | 19,66 | 19,54 | 19,66 | 19,66 | 2.421 |
| 10 apr 2024 | 19,68 | 20,25 | 19,60 | 19,68 | 19,68 | 23.866 |
| 09 apr 2024 | 19,49 | 19,84 | 19,19 | 19,19 | 19,19 | 633.242 |
| 08 apr 2024 | 19,03 | 19,26 | 19,09 | 19,09 | 19,09 | 12.038 |
| 05 apr 2024 | 18,80 | 19,11 | 19,02 | 19,08 | 19,08 | 8.138 |
| 04 apr 2024 | 19,30 | 19,27 | 19,10 | 19,10 | 19,10 | 11.566 |
| 03 apr 2024 | 19,40 | 19,52 | 19,34 | 19,45 | 19,45 | 63.141 |
| 02 apr 2024 | 19,40 | 19,58 | 19,26 | 19,38 | 19,38 | 44.449 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 19,63 | 19,78 | 19,58 | 19,78 | 19,78 | 8.132 |
| 26 mar 2024 | 19,26 | 19,66 | 19,14 | 19,53 | 19,53 | 82.906 |
| 25 mar 2024 | 18,84 | 19,22 | 18,82 | 19,20 | 19,20 | 34.632 |
| 22 mar 2024 | 18,10 | 18,86 | 18,52 | 18,86 | 18,86 | 4.012 |
| 21 mar 2024 | 17,20 | 18,68 | 18,22 | 18,68 | 18,68 | 13.083 |
| 20 mar 2024 | 17,85 | 18,14 | 17,70 | 18,08 | 18,08 | 21.071 |
| 19 mar 2024 | 17,81 | 17,46 | 17,44 | 17,44 | 17,44 | 11.527 |
| 18 mar 2024 | 17,43 | 17,60 | 17,48 | 17,53 | 17,53 | 6.832 |
| 15 mar 2024 | 17,57 | 17,44 | 17,40 | 17,44 | 17,44 | 1.251 |
| 14 mar 2024 | 17,83 | 17,85 | 17,46 | 17,62 | 17,62 | 6.700 |
| 13 mar 2024 | 18,10 | 18,06 | 17,40 | 17,56 | 17,56 | 13.629 |
| 12 mar 2024 | 17,36 | 18,14 | 17,26 | 18,14 | 18,14 | 3.632 |
| 11 mar 2024 | 16,82 | 18,00 | 17,18 | 17,44 | 17,44 | 53.820 |
| 08 mar 2024 | 17,26 | 17,36 | 17,00 | 17,04 | 17,04 | 9.988 |
| 07 mar 2024 | 16,50 | 17,20 | 16,76 | 16,86 | 16,86 | 5.051 |
| 06 mar 2024 | 16,50 | 16,94 | 16,90 | 16,94 | 16,94 | 21.978 |
| 05 mar 2024 | 16,44 | 16,62 | 16,46 | 16,62 | 16,62 | 9.725 |
| 04 mar 2024 | 17,24 | 17,04 | 16,62 | 16,92 | 16,92 | 21.042 |
| 01 mar 2024 | 16,77 | 17,16 | 17,16 | 17,16 | 17,16 | 3.917 |
| 29 feb 2024 | 16,90 | 17,12 | 16,30 | 17,12 | 17,12 | 21.000 |
| 28 feb 2024 | 16,65 | 16,72 | 16,56 | 16,66 | 16,66 | 2.766 |
| 27 feb 2024 | 16,82 | 16,94 | 16,80 | 16,80 | 16,80 | 4.730 |
| 26 feb 2024 | 16,92 | 17,00 | 16,78 | 16,86 | 16,86 | 15.187 |
| 23 feb 2024 | 17,43 | 17,30 | 17,02 | 17,04 | 17,04 | 15.669 |
| 22 feb 2024 | 17,24 | 17,14 | 16,96 | 17,10 | 17,10 | 35.303 |
| 21 feb 2024 | 17,01 | 16,91 | 16,80 | 16,91 | 16,91 | 22.317 |
| 20 feb 2024 | 17,85 | 17,70 | 17,14 | 17,14 | 17,14 | 28.288 |
| 19 feb 2024 | 18,58 | 18,06 | 17,76 | 17,87 | 17,87 | 36.587 |
| 16 feb 2024 | 18,58 | 19,00 | 18,68 | 18,68 | 18,68 | 6.749 |
| 15 feb 2024 | 19,19 | 19,26 | 18,64 | 18,93 | 18,93 | 20.574 |
| 14 feb 2024 | 18,40 | 18,62 | 17,95 | 18,50 | 18,50 | 33.562 |
| 13 feb 2024 | 17,81 | 17,96 | 17,91 | 17,96 | 17,96 | 11.891 |
| 12 feb 2024 | 17,43 | 17,78 | 17,47 | 17,66 | 17,66 | 8.498 |
| 09 feb 2024 | 17,01 | 17,26 | 16,54 | 17,23 | 17,23 | 8.620 |
| 08 feb 2024 | 17,93 | 17,01 | 17,00 | 17,00 | 17,00 | 4.910 |
| 07 feb 2024 | 17,01 | 16,60 | 16,50 | 16,52 | 16,52 | 3.678 |
| 06 feb 2024 | 17,34 | 17,18 | 16,44 | 16,45 | 16,45 | 34.437 |
| 05 feb 2024 | 18,27 | 18,21 | 17,36 | 17,40 | 17,40 | 30.025 |
| 02 feb 2024 | 18,06 | 18,44 | 17,74 | 17,96 | 17,96 | 163.943 |
| 01 feb 2024 | 18,88 | 19,16 | 17,00 | 19,16 | 19,16 | 25.643 |
| 31 gen 2024 | 19,24 | 18,72 | 18,60 | 18,60 | 18,60 | 3.654 |
| 30 gen 2024 | 19,01 | 19,10 | 18,96 | 19,06 | 19,06 | 13.364 |
| 29 gen 2024 | 19,24 | 19,08 | 18,96 | 19,08 | 19,08 | 3.417 |
| 26 gen 2024 | 18,86 | 19,20 | 18,66 | 18,66 | 18,66 | 13.236 |
| 25 gen 2024 | 19,11 | 18,98 | 18,64 | 18,92 | 18,92 | 16.613 |
| 24 gen 2024 | 18,80 | 18,86 | 18,66 | 18,83 | 18,83 | 29.960 |
| 23 gen 2024 | 18,58 | 18,80 | 18,66 | 18,71 | 18,71 | 31.496 |
| 22 gen 2024 | 18,27 | 18,52 | 18,22 | 18,52 | 18,52 | 12.984 |
| 19 gen 2024 | 17,89 | 18,22 | 17,70 | 17,70 | 17,70 | 24.310 |
| 18 gen 2024 | 17,60 | 17,88 | 17,76 | 17,78 | 17,78 | 17.268 |
| 17 gen 2024 | 18,00 | 17,68 | 17,46 | 17,56 | 17,56 | 39.729 |
| 16 gen 2024 | 17,20 | 17,98 | 17,22 | 17,71 | 17,71 | 41.729 |
| 15 gen 2024 | 17,81 | 17,80 | 17,24 | 17,74 | 17,74 | 76.377 |
| 12 gen 2024 | 17,20 | 17,94 | 17,46 | 17,76 | 17,76 | 23.598 |
| 11 gen 2024 | 17,32 | 17,56 | 17,02 | 17,56 | 17,56 | 10.726 |
| 10 gen 2024 | 17,43 | 17,62 | 17,28 | 17,56 | 17,56 | 40.819 |
| 09 gen 2024 | 17,41 | 17,64 | 17,26 | 17,36 | 17,36 | 72.603 |
| 08 gen 2024 | 17,11 | 17,24 | 16,78 | 16,80 | 16,80 | 34.155 |
| 05 gen 2024 | 17,47 | 17,18 | 16,84 | 17,09 | 17,09 | 21.368 |
| 04 gen 2024 | 17,26 | 17,72 | 17,12 | 17,13 | 17,13 | 77.894 |
| 03 gen 2024 | 17,26 | 17,20 | 16,90 | 17,01 | 17,01 | 72.900 |
| 02 gen 2024 | 18,29 | 17,76 | 17,32 | 17,32 | 17,32 | 44.973 |
| 29 dic 2023 | 17,85 | 18,28 | 17,96 | 18,16 | 18,16 | 24.920 |
| 28 dic 2023 | 17,55 | 17,90 | 17,22 | 17,35 | 17,35 | 997.851 |
| 27 dic 2023 | 17,60 | 17,38 | 17,10 | 17,22 | 17,22 | 1.969.062 |
| 22 dic 2023 | 17,20 | 17,32 | 17,04 | 17,12 | 17,12 | 2.234.126 |
| 21 dic 2023 | 17,17 | 17,30 | 17,16 | 17,28 | 17,28 | 75.999 |
| 20 dic 2023 | 17,91 | 17,92 | 17,32 | 17,34 | 17,34 | 42.643 |
| 19 dic 2023 | 17,68 | 18,04 | 17,44 | 17,84 | 17,84 | 53.100 |
| 18 dic 2023 | 17,64 | 17,92 | 17,66 | 17,76 | 17,76 | 24.509 |
| 15 dic 2023 | 18,00 | 18,16 | 17,62 | 17,68 | 17,68 | 71.670 |
| 14 dic 2023 | 17,20 | 17,96 | 17,50 | 17,63 | 17,63 | 48.986 |
| 13 dic 2023 | 17,07 | 17,24 | 17,16 | 17,16 | 17,16 | 311 |
| 12 dic 2023 | 17,32 | 17,16 | 16,94 | 17,08 | 17,08 | 21.327 |
| 11 dic 2023 | 17,03 | 17,52 | 16,88 | 17,44 | 17,44 | 81.755 |
| 08 dic 2023 | 16,40 | 16,78 | 16,58 | 16,65 | 16,65 | 29.808 |
| 07 dic 2023 | 16,71 | 16,68 | 16,20 | 16,30 | 16,30 | 39.550 |
| 06 dic 2023 | 16,50 | 16,82 | 16,56 | 16,69 | 16,69 | 126.767 |
| 05 dic 2023 | 16,08 | 16,58 | 16,04 | 16,46 | 16,46 | 81.534 |
| 04 dic 2023 | 16,18 | 16,82 | 16,16 | 16,47 | 16,47 | 42.234 |
| 01 dic 2023 | 15,47 | 16,08 | 15,74 | 15,74 | 15,74 | 32.231 |
| 30 nov 2023 | 15,89 | 15,98 | 15,70 | 15,70 | 15,70 | 12.553 |
| 29 nov 2023 | 15,24 | 15,86 | 15,20 | 15,34 | 15,34 | 71.249 |
| 28 nov 2023 | 15,47 | 15,46 | 15,18 | 15,46 | 15,46 | 12.295 |
| 27 nov 2023 | 15,36 | 15,92 | 15,53 | 15,66 | 15,66 | 41.517 |
| *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.