Italia markets close in 25 minutes
FTSE MIB
34.840,57 +183,22 (+0,53%) Dow Jones
39.531,22 +18,38 (+0,05%) Nasdaq
16.385,96 +45,09 (+0,28%) Nikkei 225
38.179,46 -49,65 (-0,13%) Petrolio
79,09 +0,83 (+1,06%) Bitcoin EUR
58.122,60 +1.517,66 (+2,68%)
Oil States International, Inc. (0A63.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:41PM BST. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 0,0000 | 4,7000 | 4,5300 | 4,6700 | 4,6700 | 239 |
| 10 mag 2024 | 4,7200 | 4,8000 | 4,5900 | 4,5900 | 4,5900 | 146 |
| 09 mag 2024 | 4,5600 | 4,6400 | 4,5600 | 4,6300 | 4,6300 | 495 |
| 08 mag 2024 | 4,3900 | 4,5200 | 4,3900 | 4,4700 | 4,4700 | 316 |
| 07 mag 2024 | 4,3300 | 4,5800 | 4,3300 | 4,5410 | 4,5410 | 1.387 |
| 03 mag 2024 | 4,3700 | 4,3900 | 4,2200 | 4,3482 | 4,3482 | 1.484 |
| 02 mag 2024 | 4,1107 | 4,2180 | 4,1000 | 4,2180 | 4,2180 | 5.172 |
| 01 mag 2024 | 4,0400 | 4,0800 | 4,0100 | 4,0400 | 4,0400 | 1.352 |
| 30 apr 2024 | 4,0000 | 4,1350 | 3,9000 | 4,1300 | 4,1300 | 1.492 |
| 29 apr 2024 | 4,1700 | 4,2200 | 4,0600 | 4,0880 | 4,0880 | 18.015 |
| 26 apr 2024 | 5,0450 | 5,0450 | 4,3980 | 4,4080 | 4,4080 | 6.798 |
| 25 apr 2024 | 5,1400 | 5,2094 | 5,1400 | 5,1800 | 5,1800 | 188 |
| 24 apr 2024 | 5,4100 | 5,4100 | 5,2500 | 5,2500 | 5,2500 | 16.396 |
| 23 apr 2024 | 5,3800 | 5,4900 | 5,3800 | 5,4892 | 5,4892 | 33.013 |
| 22 apr 2024 | 5,5400 | 5,5400 | 5,3976 | 5,4800 | 5,4800 | 45.722 |
| 19 apr 2024 | 5,5300 | 5,5300 | 5,4800 | 5,5200 | 5,5200 | 2.088 |
| 18 apr 2024 | 5,4650 | 5,5200 | 5,4207 | 5,4400 | 5,4400 | 8.874 |
| 17 apr 2024 | 5,5000 | 5,6100 | 5,4500 | 5,4500 | 5,4500 | 802 |
| 16 apr 2024 | 5,7194 | 5,7700 | 5,5850 | 5,5850 | 5,5850 | 345 |
| 15 apr 2024 | 5,8100 | 5,8800 | 5,7400 | 5,8691 | 5,8691 | 4.438 |
| 12 apr 2024 | 6,2000 | 6,2000 | 5,9450 | 5,9450 | 5,9450 | 574 |
| 11 apr 2024 | 6,0400 | 6,0400 | 6,0000 | 6,0400 | 6,0400 | 369 |
| 10 apr 2024 | 6,0163 | 6,1000 | 6,0120 | 6,0500 | 6,0500 | 515 |
| 09 apr 2024 | 6,5100 | 6,5100 | 6,2050 | 6,2050 | 6,2050 | 232 |
| 08 apr 2024 | 6,3796 | 6,5700 | 6,3593 | 6,3900 | 6,3900 | 359 |
| 05 apr 2024 | 6,2000 | 6,4600 | 6,1000 | 6,4350 | 6,4350 | 773 |
| 04 apr 2024 | 6,3400 | 6,3800 | 6,3200 | 6,3200 | 6,3200 | 322 |
| 03 apr 2024 | 6,2707 | 6,3600 | 6,2707 | 6,3392 | 6,3392 | 883 |
| 02 apr 2024 | 6,1778 | 6,1778 | 6,1650 | 6,1650 | 6,1650 | 272 |
| 28 mar 2024 | 6,2350 | 6,2350 | 6,1607 | 6,1607 | 6,1607 | 1.984 |
| 27 mar 2024 | 6,0500 | 6,1100 | 6,0400 | 6,1100 | 6,1100 | 457 |
| 26 mar 2024 | 6,1700 | 6,1700 | 5,9890 | 6,0000 | 6,0000 | 1.497 |
| 25 mar 2024 | 6,2500 | 6,2500 | 6,0800 | 6,1100 | 6,1100 | 311 |
| 22 mar 2024 | 6,1450 | 6,2100 | 6,0020 | 6,0020 | 6,0020 | 2.013 |
| 21 mar 2024 | 5,9600 | 6,1350 | 5,9250 | 6,1150 | 6,1150 | 16.672 |
| 20 mar 2024 | 5,7650 | 5,8100 | 5,7650 | 5,7900 | 5,7900 | 1.041 |
| 19 mar 2024 | 5,8500 | 5,9500 | 5,8500 | 5,8800 | 5,8800 | 720 |
| 18 mar 2024 | 5,9000 | 5,9600 | 5,8687 | 5,9150 | 5,9150 | 173 |
| 15 mar 2024 | 5,7700 | 5,9300 | 5,7400 | 5,8800 | 5,8800 | 18.876 |
| 14 mar 2024 | 5,6100 | 5,7500 | 5,6000 | 5,6300 | 5,6300 | 27 |
| 13 mar 2024 | 5,6600 | 5,6600 | 5,5700 | 5,6100 | 5,6100 | 790 |
| 12 mar 2024 | 5,5500 | 5,5700 | 5,5200 | 5,5200 | 5,5200 | 15 |
| 11 mar 2024 | 5,6000 | 5,7100 | 5,5300 | 5,5800 | 5,5800 | 84 |
| 08 mar 2024 | 5,7800 | 5,7800 | 5,6850 | 5,6850 | 5,6850 | 124 |
| 07 mar 2024 | 5,4700 | 5,7300 | 5,4600 | 5,7300 | 5,7300 | 319 |
| 06 mar 2024 | 5,4600 | 5,5500 | 5,3900 | 5,4500 | 5,4500 | 120 |
| 05 mar 2024 | 5,3700 | 5,3816 | 5,3171 | 5,3300 | 5,3300 | 844 |
| 04 mar 2024 | 5,2850 | 5,5200 | 5,2400 | 5,2920 | 5,2920 | 1.634 |
| 01 mar 2024 | 5,5000 | 5,7600 | 5,4400 | 5,6300 | 5,6300 | 602 |
| 29 feb 2024 | 5,4800 | 5,6000 | 5,4400 | 5,4400 | 5,4400 | 625 |
| 28 feb 2024 | 5,6000 | 5,6600 | 5,4700 | 5,4888 | 5,4888 | 540 |
| 27 feb 2024 | 5,5500 | 5,6600 | 5,4400 | 5,6500 | 5,6500 | 3.293 |
| 26 feb 2024 | 5,5400 | 5,6200 | 5,4700 | 5,4787 | 5,4787 | 294 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 5,5690 | 5,5790 | 5,5690 | 5,5790 | 5,5790 | 590 |
| 21 feb 2024 | 5,9850 | 6,0400 | 5,7750 | 5,7750 | 5,7750 | 7.878 |
| 20 feb 2024 | 5,8820 | 6,4588 | 5,7000 | 6,0850 | 6,0850 | 25.299 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 6,1800 | 6,1800 | 6,0500 | 6,1700 | 6,1700 | 148 |
| 15 feb 2024 | 5,9000 | 6,1400 | 5,8000 | 6,1300 | 6,1300 | 1.106 |
| 14 feb 2024 | 5,9650 | 6,0000 | 5,9100 | 5,9350 | 5,9350 | 509 |
| 13 feb 2024 | 5,8780 | 6,0000 | 5,8780 | 5,9400 | 5,9400 | 880 |
| 12 feb 2024 | 6,0891 | 6,1113 | 6,0400 | 6,1113 | 6,1113 | 8.076 |
| 09 feb 2024 | 5,9784 | 5,9800 | 5,8900 | 5,9700 | 5,9700 | 11.477 |
| 08 feb 2024 | 5,8480 | 5,9700 | 5,8100 | 5,9100 | 5,9100 | 162 |
| 07 feb 2024 | 5,9800 | 5,9900 | 5,8600 | 5,8800 | 5,8800 | 13 |
| 06 feb 2024 | 5,8100 | 6,0150 | 5,8100 | 6,0100 | 6,0100 | 479 |
| 05 feb 2024 | 5,7820 | 5,8500 | 5,7593 | 5,8300 | 5,8300 | 4.525 |
| 02 feb 2024 | 6,1300 | 6,1600 | 6,1300 | 6,1600 | 6,1600 | 202 |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 gen 2024 | - | - | - | - | - | - |
| 30 gen 2024 | 6,4700 | 6,4700 | 6,4500 | 6,4500 | 6,4500 | 19 |
| 29 gen 2024 | 6,4300 | 6,4300 | 6,4300 | 6,4300 | 6,4300 | 2 |
| 26 gen 2024 | 6,5650 | 6,5650 | 6,5000 | 6,5000 | 6,5000 | 315 |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | - | - | - | - | - | - |
| 19 gen 2024 | - | - | - | - | - | - |
| 18 gen 2024 | 5,9012 | 5,9014 | 5,9000 | 5,9000 | 5,9000 | 132 |
| 17 gen 2024 | - | - | - | - | - | - |
| 16 gen 2024 | 5,9350 | 5,9413 | 5,9350 | 5,9413 | 5,9413 | 122 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 6,1050 | 6,1050 | 6,0990 | 6,0990 | 6,0990 | 40 |
| 11 gen 2024 | 5,9412 | 5,9550 | 5,9192 | 5,9213 | 5,9213 | 236 |
| 10 gen 2024 | 5,9850 | 5,9850 | 5,9850 | 5,9850 | 5,9850 | 463 |
| 09 gen 2024 | 6,1787 | 6,1787 | 6,1787 | 6,1787 | 6,1787 | 48 |
| 08 gen 2024 | 6,2390 | 6,2390 | 6,2390 | 6,2390 | 6,2390 | 300 |
| 05 gen 2024 | 6,6450 | 6,6450 | 6,6450 | 6,6450 | 6,6450 | 800 |
| 04 gen 2024 | 6,6500 | 6,6500 | 6,6500 | 6,6500 | 6,6500 | 400 |
| 03 gen 2024 | 6,7700 | 6,7700 | 6,6000 | 6,6700 | 6,6700 | 604 |
| 02 gen 2024 | 6,8888 | 6,8888 | 6,8600 | 6,8888 | 6,8888 | 69 |
| 29 dic 2023 | 6,9100 | 6,9100 | 6,8191 | 6,8191 | 6,8191 | 504 |
| 28 dic 2023 | 6,9396 | 6,9396 | 6,9396 | 6,9396 | 6,9396 | 7.000 |
| 27 dic 2023 | 7,0850 | 7,0850 | 7,0850 | 7,0850 | 7,0850 | 250 |
| 22 dic 2023 | 7,0961 | 7,1100 | 6,9808 | 6,9808 | 6,9808 | 200 |
| 21 dic 2023 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 900 |
| 20 dic 2023 | 7,0690 | 7,1400 | 7,0690 | 7,1400 | 7,1400 | 101 |
| 19 dic 2023 | 6,9587 | 6,9587 | 6,9587 | 6,9587 | 6,9587 | 745 |
| 18 dic 2023 | 6,9915 | 6,9915 | 6,8350 | 6,8350 | 6,8350 | 15.122 |
| *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.