Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.129,62 +1.780,68 (+3,10%)
Luckin Coffee Inc. (0A6U.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 22,05 | 22,05 | 22,04 | 22,04 | 22,04 | 250 |
| 02 mag 2024 | 21,55 | 22,35 | 21,55 | 22,35 | 22,35 | 3.477 |
| 01 mag 2024 | 20,60 | 21,15 | 20,60 | 21,13 | 21,13 | 2.012 |
| 30 apr 2024 | 19,84 | 20,27 | 19,63 | 20,15 | 20,15 | 7.715 |
| 29 apr 2024 | 21,65 | 21,65 | 21,09 | 21,13 | 21,13 | 890 |
| 26 apr 2024 | 21,40 | 21,76 | 21,40 | 21,65 | 21,65 | 644 |
| 25 apr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | 150 |
| 24 apr 2024 | 22,47 | 22,47 | 21,21 | 21,29 | 21,29 | 300 |
| 23 apr 2024 | 22,53 | 22,73 | 22,53 | 22,73 | 22,73 | 77 |
| 22 apr 2024 | 21,45 | 22,22 | 21,45 | 22,21 | 22,21 | 1.425 |
| 19 apr 2024 | 21,40 | 21,85 | 21,24 | 21,24 | 21,24 | 3.962 |
| 18 apr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | 200 |
| 17 apr 2024 | 23,25 | 23,25 | 23,00 | 23,00 | 23,00 | 600 |
| 16 apr 2024 | 23,29 | 23,29 | 23,03 | 23,03 | 23,03 | 2.400 |
| 15 apr 2024 | 24,00 | 24,00 | 23,50 | 23,50 | 23,50 | 2.727 |
| 12 apr 2024 | 23,98 | 24,02 | 23,98 | 24,02 | 24,02 | 399 |
| 11 apr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | 400 |
| 10 apr 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | 508 |
| 09 apr 2024 | 25,32 | 25,38 | 25,22 | 25,22 | 25,22 | 1.100 |
| 08 apr 2024 | 25,90 | 25,95 | 25,84 | 25,85 | 25,85 | 2.564 |
| 05 apr 2024 | 25,30 | 25,62 | 25,28 | 25,62 | 25,62 | 1.288 |
| 04 apr 2024 | 25,15 | 25,18 | 25,15 | 25,18 | 25,18 | 950 |
| 03 apr 2024 | 25,01 | 25,01 | 24,76 | 24,84 | 24,84 | 1.550 |
| 02 apr 2024 | 24,20 | 24,79 | 24,20 | 24,63 | 24,63 | 1.267 |
| 28 mar 2024 | 23,97 | 24,49 | 23,95 | 24,37 | 24,37 | 832 |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 24,42 | 24,54 | 24,40 | 24,40 | 24,40 | 2.730 |
| 25 mar 2024 | 24,02 | 24,66 | 23,90 | 24,45 | 24,45 | 2.169 |
| 22 mar 2024 | 22,51 | 23,57 | 22,51 | 23,57 | 23,57 | 905 |
| 21 mar 2024 | 24,50 | 24,50 | 23,33 | 23,33 | 23,33 | 1.050 |
| 20 mar 2024 | 25,81 | 26,13 | 24,90 | 25,43 | 25,43 | 2.485 |
| 19 mar 2024 | 24,68 | 24,96 | 24,58 | 24,58 | 24,58 | 1.436 |
| 18 mar 2024 | 24,08 | 25,30 | 24,03 | 25,30 | 25,30 | 3.433 |
| 15 mar 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | 1.000 |
| 14 mar 2024 | 22,89 | 22,89 | 22,63 | 22,63 | 22,63 | 1.503 |
| 13 mar 2024 | 21,46 | 22,51 | 21,46 | 22,51 | 22,51 | 1.024 |
| 12 mar 2024 | 20,30 | 20,62 | 19,74 | 20,62 | 20,62 | 962 |
| 11 mar 2024 | 20,40 | 20,40 | 20,00 | 20,00 | 20,00 | 234 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | 21,53 | 21,77 | 21,53 | 21,59 | 21,59 | 2.055 |
| 05 mar 2024 | 21,39 | 21,58 | 21,39 | 21,42 | 21,42 | 695 |
| 04 mar 2024 | 21,55 | 21,55 | 21,28 | 21,32 | 21,32 | 2.900 |
| 01 mar 2024 | 21,93 | 22,21 | 21,55 | 21,62 | 21,62 | 5.100 |
| 29 feb 2024 | 22,23 | 22,23 | 22,20 | 22,20 | 22,20 | 700 |
| 28 feb 2024 | 23,00 | 23,01 | 22,00 | 22,18 | 22,18 | 8.212 |
| 27 feb 2024 | 24,14 | 24,14 | 23,13 | 23,13 | 23,13 | 422 |
| 26 feb 2024 | 24,59 | 24,68 | 24,04 | 24,20 | 24,20 | 1.055 |
| 23 feb 2024 | 22,34 | 23,09 | 22,34 | 23,09 | 23,09 | 11.932 |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 24,17 | 24,20 | 24,17 | 24,20 | 24,20 | 200 |
| 20 feb 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | 500 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 23,62 | 24,02 | 23,06 | 23,09 | 23,09 | 2.474 |
| 15 feb 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | 1.000 |
| 14 feb 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | 750 |
| 13 feb 2024 | 22,95 | 22,95 | 22,81 | 22,82 | 22,82 | 640 |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | 22,38 | 22,77 | 22,38 | 22,77 | 22,77 | 483 |
| 08 feb 2024 | 22,44 | 22,44 | 22,20 | 22,20 | 22,20 | 2.123 |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 23,08 | 24,50 | 23,08 | 24,25 | 24,25 | 939 |
| 05 feb 2024 | 21,36 | 21,84 | 21,36 | 21,44 | 21,44 | 838 |
| 02 feb 2024 | 19,95 | 20,13 | 19,63 | 20,13 | 20,13 | 777 |
| 01 feb 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | 55 |
| 31 gen 2024 | 21,55 | 21,86 | 21,53 | 21,86 | 21,86 | 1.000 |
| 30 gen 2024 | - | - | - | - | - | - |
| 29 gen 2024 | 23,50 | 23,50 | 23,00 | 23,00 | 23,00 | 82 |
| 26 gen 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | 200 |
| 25 gen 2024 | 23,67 | 23,67 | 23,27 | 23,27 | 23,27 | 395 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 22,88 | 23,00 | 22,88 | 23,00 | 23,00 | 2.410 |
| 19 gen 2024 | - | - | - | - | - | - |
| 18 gen 2024 | 23,09 | 23,33 | 22,80 | 23,33 | 23,33 | 4.785 |
| 17 gen 2024 | 22,55 | 22,95 | 22,28 | 22,95 | 22,95 | 5.044 |
| 16 gen 2024 | 24,37 | 24,40 | 24,18 | 24,18 | 24,18 | 1.206 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 25,38 | 25,85 | 25,33 | 25,39 | 25,39 | 2.711 |
| 11 gen 2024 | 25,04 | 25,04 | 25,00 | 25,02 | 25,02 | 799 |
| 10 gen 2024 | 23,67 | 25,08 | 23,67 | 24,80 | 24,80 | 1.312 |
| 09 gen 2024 | 24,01 | 24,05 | 23,24 | 23,36 | 23,36 | 7.610 |
| 08 gen 2024 | 24,30 | 24,46 | 24,30 | 24,46 | 24,46 | 872 |
| 05 gen 2024 | 26,35 | 26,64 | 26,23 | 26,29 | 26,29 | 1.299 |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | 25,64 | 25,64 | 25,34 | 25,34 | 25,34 | 250 |
| 02 gen 2024 | 26,56 | 26,56 | 26,44 | 26,56 | 26,56 | 591 |
| 29 dic 2023 | 28,30 | 28,30 | 27,67 | 27,74 | 27,74 | 6.775 |
| 28 dic 2023 | 26,20 | 27,45 | 26,20 | 27,21 | 27,21 | 20.809 |
| 27 dic 2023 | 26,57 | 26,62 | 26,40 | 26,50 | 26,50 | 24.034 |
| 22 dic 2023 | 26,59 | 26,80 | 26,53 | 26,71 | 26,71 | 12.811 |
| 21 dic 2023 | 27,50 | 27,53 | 26,68 | 26,73 | 26,73 | 8.805 |
| 20 dic 2023 | 28,07 | 28,14 | 27,32 | 27,40 | 27,40 | 6.397 |
| 19 dic 2023 | 28,44 | 28,93 | 28,31 | 28,31 | 28,31 | 3.853 |
| 18 dic 2023 | 27,75 | 28,63 | 27,75 | 28,44 | 28,44 | 2.875 |
| 15 dic 2023 | 26,84 | 28,47 | 26,84 | 28,25 | 28,25 | 4.833 |
| 14 dic 2023 | 27,50 | 27,64 | 26,08 | 26,08 | 26,08 | 10.138 |
| 13 dic 2023 | 27,05 | 27,17 | 25,94 | 26,20 | 26,20 | 5.041 |
| 12 dic 2023 | 28,97 | 28,97 | 27,02 | 27,02 | 27,02 | 25.691 |
| 11 dic 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | 100 |
| *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.