Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.909,61 +93,69 (+0,25%) Nasdaq
15.577,25 -80,58 (-0,51%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,21 -2,72 (-3,32%) Bitcoin EUR
53.204,22 -3.202,68 (-5,68%)
BILL Holdings, Inc. (0A75.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:00PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 61,69 | 63,25 | 61,69 | 62,88 | 62,88 | 11 |
| 30 apr 2024 | 61,95 | 64,19 | 61,95 | 63,74 | 63,74 | 128 |
| 29 apr 2024 | 62,78 | 63,64 | 62,13 | 62,97 | 62,97 | 622 |
| 26 apr 2024 | 61,00 | 62,28 | 61,00 | 62,28 | 62,28 | 228 |
| 25 apr 2024 | 59,69 | 60,99 | 59,01 | 60,96 | 60,96 | 2.232 |
| 24 apr 2024 | 61,48 | 61,96 | 60,77 | 61,20 | 61,20 | 1.902 |
| 23 apr 2024 | 60,65 | 62,62 | 60,24 | 61,02 | 61,02 | 386 |
| 22 apr 2024 | 59,92 | 61,25 | 59,25 | 60,95 | 60,95 | 407 |
| 19 apr 2024 | 60,45 | 61,08 | 60,00 | 60,53 | 60,53 | 1.772 |
| 18 apr 2024 | 62,43 | 63,45 | 61,36 | 61,67 | 61,67 | 81 |
| 17 apr 2024 | 62,74 | 63,03 | 62,07 | 63,01 | 63,01 | 180 |
| 16 apr 2024 | 60,75 | 62,49 | 59,70 | 62,49 | 62,49 | 261 |
| 15 apr 2024 | 61,00 | 62,38 | 60,92 | 61,98 | 61,98 | 3.917 |
| 12 apr 2024 | 63,01 | 63,71 | 61,94 | 62,54 | 62,54 | 183 |
| 11 apr 2024 | 63,32 | 64,15 | 62,29 | 64,09 | 64,09 | 564 |
| 10 apr 2024 | 64,63 | 64,86 | 63,15 | 63,35 | 63,35 | 90 |
| 09 apr 2024 | 64,90 | 66,10 | 64,16 | 65,85 | 65,85 | 559 |
| 08 apr 2024 | 63,21 | 64,68 | 62,50 | 64,51 | 64,51 | 4.004 |
| 05 apr 2024 | 61,93 | 62,61 | 61,05 | 62,01 | 62,01 | 1.967 |
| 04 apr 2024 | 63,74 | 64,13 | 63,26 | 63,79 | 63,79 | 395 |
| 03 apr 2024 | 62,52 | 62,79 | 62,52 | 62,79 | 62,79 | 308 |
| 02 apr 2024 | 62,84 | 64,67 | 62,60 | 64,18 | 64,18 | 6.578 |
| 28 mar 2024 | 66,64 | 69,80 | 66,64 | 69,09 | 69,09 | 13.482 |
| 27 mar 2024 | 66,86 | 67,81 | 66,52 | 66,81 | 66,81 | 250 |
| 26 mar 2024 | 68,66 | 69,11 | 66,53 | 66,63 | 66,63 | 490 |
| 25 mar 2024 | 67,40 | 69,49 | 66,35 | 67,64 | 67,64 | 367 |
| 22 mar 2024 | 66,69 | 69,32 | 66,23 | 67,49 | 67,49 | 4.111 |
| 21 mar 2024 | 66,72 | 68,61 | 66,48 | 67,92 | 67,92 | 867 |
| 20 mar 2024 | 66,45 | 67,38 | 66,19 | 66,78 | 66,78 | 153 |
| 19 mar 2024 | 66,28 | 68,04 | 66,28 | 66,66 | 66,66 | 419 |
| 18 mar 2024 | 65,00 | 68,59 | 64,70 | 67,68 | 67,68 | 7.333 |
| 15 mar 2024 | 64,80 | 64,89 | 63,13 | 63,65 | 63,65 | 609 |
| 14 mar 2024 | 67,07 | 67,45 | 64,50 | 64,50 | 64,50 | 246 |
| 13 mar 2024 | 66,40 | 68,82 | 66,40 | 67,84 | 67,84 | 1.915 |
| 12 mar 2024 | 68,10 | 68,10 | 65,62 | 65,62 | 65,62 | 382 |
| 11 mar 2024 | 69,31 | 69,31 | 67,12 | 68,01 | 68,01 | 783 |
| 08 mar 2024 | 67,17 | 68,23 | 66,36 | 67,78 | 67,78 | 379 |
| 07 mar 2024 | 64,80 | 66,29 | 64,60 | 65,78 | 65,78 | 1.084 |
| 06 mar 2024 | 62,08 | 63,05 | 60,96 | 62,29 | 62,29 | 1.003 |
| 05 mar 2024 | 63,13 | 64,71 | 61,34 | 62,05 | 62,05 | 1.847 |
| 04 mar 2024 | 66,13 | 66,50 | 63,77 | 65,06 | 65,06 | 2.597 |
| 01 mar 2024 | 63,40 | 65,62 | 62,84 | 65,57 | 65,57 | 735 |
| 29 feb 2024 | 64,00 | 64,91 | 62,59 | 62,97 | 62,97 | 1.855 |
| 28 feb 2024 | 64,05 | 65,04 | 63,50 | 64,26 | 64,26 | 499 |
| 27 feb 2024 | 64,05 | 65,23 | 64,05 | 64,84 | 64,84 | 874 |
| 26 feb 2024 | 62,88 | 65,12 | 62,35 | 64,06 | 64,06 | 1.518 |
| 23 feb 2024 | 61,44 | 63,53 | 61,36 | 63,43 | 63,43 | 2.137 |
| 22 feb 2024 | 62,42 | 62,45 | 61,51 | 61,75 | 61,75 | 889 |
| 21 feb 2024 | 61,87 | 62,33 | 60,60 | 61,69 | 61,69 | 6.274 |
| 20 feb 2024 | 62,50 | 63,47 | 61,55 | 63,08 | 63,08 | 2.362 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 64,12 | 65,34 | 63,58 | 64,72 | 64,72 | 1.877 |
| 15 feb 2024 | 65,00 | 66,27 | 64,83 | 65,51 | 65,51 | 804 |
| 14 feb 2024 | 63,70 | 66,03 | 62,84 | 64,75 | 64,75 | 4.848 |
| 13 feb 2024 | 63,37 | 65,44 | 62,62 | 63,45 | 63,45 | 3.555 |
| 12 feb 2024 | 65,33 | 66,82 | 64,64 | 65,52 | 65,52 | 4.273 |
| 09 feb 2024 | 74,80 | 77,95 | 63,59 | 66,47 | 66,47 | 18.365 |
| 08 feb 2024 | 75,22 | 77,26 | 74,17 | 76,54 | 76,54 | 1.514 |
| 07 feb 2024 | 77,10 | 77,16 | 73,70 | 73,76 | 73,76 | 410 |
| 06 feb 2024 | 77,11 | 77,25 | 73,94 | 75,19 | 75,19 | 4.267 |
| 05 feb 2024 | 79,08 | 79,60 | 74,86 | 76,15 | 76,15 | 909 |
| 02 feb 2024 | 77,92 | 80,18 | 76,53 | 80,18 | 80,18 | 791 |
| 01 feb 2024 | 79,04 | 79,30 | 76,31 | 77,75 | 77,75 | 394 |
| 31 gen 2024 | 78,93 | 80,07 | 78,04 | 79,06 | 79,06 | 270 |
| 30 gen 2024 | 78,85 | 79,81 | 77,90 | 78,31 | 78,31 | 437 |
| 29 gen 2024 | 75,00 | 78,46 | 74,49 | 78,39 | 78,39 | 2.463 |
| 26 gen 2024 | 73,96 | 75,48 | 73,86 | 74,43 | 74,43 | 25.492 |
| 25 gen 2024 | 74,69 | 74,81 | 73,61 | 73,96 | 73,96 | 482 |
| 24 gen 2024 | 76,88 | 76,88 | 73,59 | 73,61 | 73,61 | 1.132 |
| 23 gen 2024 | 75,20 | 77,07 | 73,31 | 75,39 | 75,39 | 425 |
| 22 gen 2024 | 73,67 | 76,56 | 73,33 | 73,72 | 73,72 | 2.307 |
| 19 gen 2024 | 72,73 | 73,25 | 70,32 | 72,20 | 72,20 | 946 |
| 18 gen 2024 | 73,84 | 75,31 | 72,13 | 72,57 | 72,57 | 975 |
| 17 gen 2024 | 72,57 | 72,94 | 71,04 | 72,45 | 72,45 | 355 |
| 16 gen 2024 | 74,51 | 75,34 | 73,37 | 73,59 | 73,59 | 1.044 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 76,72 | 76,72 | 74,72 | 75,99 | 75,99 | 201 |
| 11 gen 2024 | 76,56 | 76,56 | 73,95 | 75,72 | 75,72 | 1.991 |
| 10 gen 2024 | 76,90 | 77,44 | 74,37 | 77,13 | 77,13 | 1.185 |
| 09 gen 2024 | 77,57 | 79,29 | 77,38 | 78,10 | 78,10 | 397 |
| 08 gen 2024 | 75,00 | 77,68 | 75,00 | 77,39 | 77,39 | 344 |
| 05 gen 2024 | 75,67 | 75,98 | 74,40 | 74,40 | 74,40 | 2.398 |
| 04 gen 2024 | 73,09 | 74,25 | 73,09 | 73,94 | 73,94 | 85 |
| 03 gen 2024 | 74,94 | 75,83 | 73,70 | 75,20 | 75,20 | 514 |
| 02 gen 2024 | 80,02 | 80,26 | 76,32 | 78,10 | 78,10 | 2.563 |
| 29 dic 2023 | 82,68 | 83,77 | 81,83 | 82,74 | 82,74 | 235 |
| 28 dic 2023 | 83,53 | 84,28 | 83,10 | 83,48 | 83,48 | 175 |
| 27 dic 2023 | 83,41 | 83,94 | 83,41 | 83,94 | 83,94 | 36 |
| 22 dic 2023 | 82,97 | 84,89 | 82,97 | 83,42 | 83,42 | 25.306 |
| 21 dic 2023 | 79,23 | 83,87 | 79,23 | 82,00 | 82,00 | 1.680 |
| 20 dic 2023 | 83,38 | 86,81 | 82,55 | 86,81 | 86,81 | 1.325 |
| 19 dic 2023 | 77,95 | 82,80 | 77,95 | 82,58 | 82,58 | 3.152 |
| 18 dic 2023 | 75,22 | 77,71 | 75,15 | 77,17 | 77,17 | 537 |
| 15 dic 2023 | 76,22 | 77,41 | 75,51 | 75,57 | 75,57 | 520 |
| 14 dic 2023 | 77,46 | 80,19 | 75,74 | 76,10 | 76,10 | 2.201 |
| 13 dic 2023 | 70,37 | 71,40 | 69,74 | 70,76 | 70,76 | 693 |
| 12 dic 2023 | 70,40 | 70,89 | 69,43 | 70,20 | 70,20 | 567 |
| 11 dic 2023 | 70,51 | 71,56 | 68,85 | 70,70 | 70,70 | 697 |
| 08 dic 2023 | 69,97 | 71,45 | 68,80 | 70,80 | 70,80 | 1.461 |
| 07 dic 2023 | 68,57 | 70,10 | 67,98 | 70,01 | 70,01 | 665 |
| *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.