Italia markets close in 3 hours 23 minutes
FTSE MIB
34.255,85 +316,10 (+0,93%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,17 +0,60 (+0,72%) Bitcoin EUR
60.025,69 +559,84 (+0,94%)
FuelCell Energy, Inc. (0A60.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 07:13PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 0,0000 | 0,0000 | 0,0000 | 0,8503 | 0,8503 | 960 |
| 24 apr 2024 | 0,9127 | 0,9552 | 0,8526 | 0,8734 | 0,8734 | 81.855 |
| 23 apr 2024 | 0,8179 | 0,9500 | 0,8155 | 0,9368 | 0,9368 | 803.151 |
| 22 apr 2024 | 0,8990 | 0,9000 | 0,7900 | 0,8443 | 0,8443 | 392.136 |
| 19 apr 2024 | 0,9400 | 0,9493 | 0,8877 | 0,8927 | 0,8927 | 76.162 |
| 18 apr 2024 | 1,0090 | 1,0100 | 0,9360 | 0,9464 | 0,9464 | 169.532 |
| 17 apr 2024 | 1,0100 | 1,0300 | 1,0000 | 1,0200 | 1,0200 | 41.229 |
| 16 apr 2024 | 1,0150 | 1,0400 | 1,0000 | 1,0300 | 1,0300 | 60.357 |
| 15 apr 2024 | 1,0810 | 1,1200 | 1,0200 | 1,0299 | 1,0299 | 131.647 |
| 12 apr 2024 | 1,1350 | 1,1596 | 1,1000 | 1,1100 | 1,1100 | 38.569 |
| 11 apr 2024 | 1,1400 | 1,1800 | 1,1096 | 1,1800 | 1,1800 | 68.726 |
| 10 apr 2024 | 1,1700 | 1,1700 | 1,1300 | 1,1500 | 1,1500 | 71.754 |
| 09 apr 2024 | 1,1700 | 1,2400 | 1,1600 | 1,2100 | 1,2100 | 72.916 |
| 08 apr 2024 | 1,1400 | 1,1800 | 1,1300 | 1,1696 | 1,1696 | 20.365 |
| 05 apr 2024 | 1,1300 | 1,1596 | 1,1100 | 1,1396 | 1,1396 | 29.132 |
| 04 apr 2024 | 1,1300 | 1,2100 | 1,1280 | 1,1861 | 1,1861 | 33.832 |
| 03 apr 2024 | 1,1175 | 1,1400 | 1,1075 | 1,1200 | 1,1200 | 28.360 |
| 02 apr 2024 | 1,1700 | 1,1700 | 1,1300 | 1,1300 | 1,1300 | 37.169 |
| 28 mar 2024 | 1,1800 | 1,2200 | 1,1600 | 1,2004 | 1,2004 | 143.136 |
| 27 mar 2024 | 1,1200 | 1,1800 | 1,1100 | 1,1600 | 1,1600 | 42.266 |
| 26 mar 2024 | 1,1500 | 1,1700 | 1,1200 | 1,1200 | 1,1200 | 33.836 |
| 25 mar 2024 | 1,1400 | 1,2000 | 1,1100 | 1,1200 | 1,1200 | 143.221 |
| 22 mar 2024 | 1,2000 | 1,2000 | 1,1300 | 1,1304 | 1,1304 | 62.910 |
| 21 mar 2024 | 1,1100 | 1,2100 | 1,1100 | 1,2004 | 1,2004 | 61.416 |
| 20 mar 2024 | 1,0500 | 1,1600 | 1,0400 | 1,1500 | 1,1500 | 89.163 |
| 19 mar 2024 | 1,0300 | 1,0800 | 1,0300 | 1,0650 | 1,0650 | 43.916 |
| 18 mar 2024 | 1,0900 | 1,1000 | 1,0600 | 1,0900 | 1,0900 | 44.590 |
| 15 mar 2024 | 1,0000 | 1,0900 | 0,9895 | 1,0900 | 1,0900 | 135.574 |
| 14 mar 2024 | 1,0299 | 1,0300 | 0,9842 | 0,9852 | 0,9852 | 151.917 |
| 13 mar 2024 | 1,0900 | 1,0900 | 1,0300 | 1,0300 | 1,0300 | 98.555 |
| 12 mar 2024 | 1,1200 | 1,1200 | 1,0603 | 1,0699 | 1,0699 | 68.022 |
| 11 mar 2024 | 1,1400 | 1,1896 | 1,1200 | 1,1300 | 1,1300 | 45.203 |
| 08 mar 2024 | 1,1500 | 1,1700 | 1,1100 | 1,1498 | 1,1498 | 50.652 |
| 07 mar 2024 | 1,2000 | 1,2500 | 1,1000 | 1,1004 | 1,1004 | 180.176 |
| 06 mar 2024 | 1,2200 | 1,2500 | 1,1500 | 1,2200 | 1,2200 | 81.499 |
| 05 mar 2024 | 1,2167 | 1,2300 | 1,1900 | 1,2096 | 1,2096 | 48.118 |
| 04 mar 2024 | 1,2500 | 1,2800 | 1,2050 | 1,2200 | 1,2200 | 32.140 |
| 01 mar 2024 | 1,2226 | 1,2705 | 1,1600 | 1,2505 | 1,2505 | 15.279 |
| 29 feb 2024 | 1,2100 | 1,2995 | 1,2000 | 1,2300 | 1,2300 | 111.807 |
| 28 feb 2024 | 1,2500 | 1,2724 | 1,2000 | 1,2386 | 1,2386 | 39.514 |
| 27 feb 2024 | 1,1704 | 1,2200 | 1,1500 | 1,2200 | 1,2200 | 68.419 |
| 26 feb 2024 | 1,1200 | 1,1700 | 1,1100 | 1,1200 | 1,1200 | 102.575 |
| 23 feb 2024 | 1,2000 | 1,2096 | 1,1300 | 1,1596 | 1,1596 | 65.989 |
| 22 feb 2024 | 1,2784 | 1,2900 | 1,2000 | 1,2000 | 1,2000 | 100.657 |
| 21 feb 2024 | 1,2901 | 1,2901 | 1,2404 | 1,2600 | 1,2600 | 42.470 |
| 20 feb 2024 | 1,3350 | 1,3700 | 1,2805 | 1,3095 | 1,3095 | 163.585 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1,3850 | 1,4100 | 1,3600 | 1,3995 | 1,3995 | 22.121 |
| 15 feb 2024 | 1,4200 | 1,4395 | 1,3700 | 1,4081 | 1,4081 | 56.861 |
| 14 feb 2024 | 1,3500 | 1,4295 | 1,3400 | 1,3900 | 1,3900 | 78.001 |
| 13 feb 2024 | 1,4705 | 1,4705 | 1,3200 | 1,3700 | 1,3700 | 72.239 |
| 12 feb 2024 | 1,3400 | 1,5150 | 1,3300 | 1,4920 | 1,4920 | 100.594 |
| 09 feb 2024 | 1,2500 | 1,3800 | 1,2400 | 1,3700 | 1,3700 | 50.886 |
| 08 feb 2024 | 1,2450 | 1,2600 | 1,2100 | 1,2600 | 1,2600 | 10.701 |
| 07 feb 2024 | 1,2500 | 1,2900 | 1,2000 | 1,2300 | 1,2300 | 18.590 |
| 06 feb 2024 | 1,1501 | 1,2400 | 1,1501 | 1,2400 | 1,2400 | 42.701 |
| 05 feb 2024 | 1,2200 | 1,2200 | 1,1504 | 1,1800 | 1,1800 | 57.010 |
| 02 feb 2024 | 1,2700 | 1,2800 | 1,2400 | 1,2496 | 1,2496 | 14.579 |
| 01 feb 2024 | 1,2595 | 1,3900 | 1,2400 | 1,2880 | 1,2880 | 210.852 |
| 31 gen 2024 | 1,2080 | 1,3200 | 1,2000 | 1,2587 | 1,2587 | 193.809 |
| 30 gen 2024 | 1,2401 | 1,2750 | 1,2400 | 1,2600 | 1,2600 | 28.600 |
| 29 gen 2024 | 1,2300 | 1,2500 | 1,1913 | 1,2296 | 1,2296 | 40.465 |
| 26 gen 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2400 | 1,2400 | 40.767 |
| 25 gen 2024 | 1,2300 | 1,2400 | 1,1800 | 1,2100 | 1,2100 | 19.879 |
| 24 gen 2024 | 1,2800 | 1,3405 | 1,2000 | 1,2096 | 1,2096 | 110.126 |
| 23 gen 2024 | 1,2100 | 1,3000 | 1,1900 | 1,2795 | 1,2795 | 308.527 |
| 22 gen 2024 | 1,2100 | 1,2600 | 1,1600 | 1,1700 | 1,1700 | 97.575 |
| 19 gen 2024 | 1,1400 | 1,1700 | 1,1000 | 1,1400 | 1,1400 | 538.694 |
| 18 gen 2024 | 1,1000 | 1,1520 | 1,1000 | 1,1300 | 1,1300 | 40.179 |
| 17 gen 2024 | 1,1120 | 1,1500 | 1,1100 | 1,1177 | 1,1177 | 96.295 |
| 16 gen 2024 | 1,1900 | 1,2200 | 1,1500 | 1,1504 | 1,1504 | 135.581 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 1,2700 | 1,3295 | 1,2400 | 1,2400 | 1,2400 | 101.243 |
| 11 gen 2024 | 1,3100 | 1,3100 | 1,2200 | 1,2700 | 1,2700 | 227.586 |
| 10 gen 2024 | 1,3300 | 1,3400 | 1,2800 | 1,3295 | 1,3295 | 203.806 |
| 09 gen 2024 | 1,3700 | 1,3895 | 1,3505 | 1,3795 | 1,3795 | 25.830 |
| 08 gen 2024 | 1,3750 | 1,4295 | 1,3400 | 1,4120 | 1,4120 | 48.497 |
| 05 gen 2024 | 1,4350 | 1,4995 | 1,4205 | 1,4405 | 1,4405 | 14.424 |
| 04 gen 2024 | 1,4900 | 1,5197 | 1,4605 | 1,4995 | 1,4995 | 50.531 |
| 03 gen 2024 | 1,4900 | 1,5100 | 1,4500 | 1,4950 | 1,4950 | 151.926 |
| 02 gen 2024 | 1,5800 | 1,6500 | 1,5306 | 1,5698 | 1,5698 | 78.673 |
| 29 dic 2023 | 1,6400 | 1,6894 | 1,5750 | 1,6000 | 1,6000 | 346.498 |
| 28 dic 2023 | 1,8200 | 1,8200 | 1,6700 | 1,6900 | 1,6900 | 104.591 |
| 27 dic 2023 | 1,7880 | 1,8400 | 1,7600 | 1,8177 | 1,8177 | 144.400 |
| 22 dic 2023 | 1,5600 | 1,6700 | 1,5200 | 1,6406 | 1,6406 | 72.146 |
| 21 dic 2023 | 1,4900 | 1,5580 | 1,4600 | 1,5196 | 1,5196 | 58.435 |
| 20 dic 2023 | 1,4900 | 1,5700 | 1,4200 | 1,5394 | 1,5394 | 108.210 |
| 19 dic 2023 | 1,4800 | 1,5250 | 1,3800 | 1,4400 | 1,4400 | 331.731 |
| 18 dic 2023 | 1,4900 | 1,8197 | 1,4900 | 1,5500 | 1,5500 | 299.821 |
| 15 dic 2023 | 1,6000 | 1,6000 | 1,5000 | 1,5100 | 1,5100 | 85.433 |
| 14 dic 2023 | 1,4400 | 1,6000 | 1,4400 | 1,5300 | 1,5300 | 151.309 |
| 13 dic 2023 | 1,2200 | 1,2700 | 1,2200 | 1,2300 | 1,2300 | 17.962 |
| 12 dic 2023 | 1,2800 | 1,2900 | 1,2000 | 1,2380 | 1,2380 | 102.726 |
| 11 dic 2023 | 1,2900 | 1,3200 | 1,2509 | 1,3100 | 1,3100 | 104.584 |
| 08 dic 2023 | 1,2100 | 1,3300 | 1,2100 | 1,2792 | 1,2792 | 44.458 |
| 07 dic 2023 | 1,2200 | 1,2600 | 1,1900 | 1,2350 | 1,2350 | 175.527 |
| 06 dic 2023 | 1,2800 | 1,2900 | 1,2000 | 1,2298 | 1,2298 | 89.252 |
| 05 dic 2023 | 1,4000 | 1,4000 | 1,2800 | 1,2800 | 1,2800 | 49.977 |
| 04 dic 2023 | 1,3500 | 1,3900 | 1,3100 | 1,3700 | 1,3700 | 111.491 |
| 01 dic 2023 | 1,2100 | 1,3200 | 1,2096 | 1,2900 | 1,2900 | 101.772 |
| *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.