Italia markets closed
Dow Jones
38.503,56 +263,58 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0704 +0,0048 (+0,45%) Bitcoin EUR
62.081,21 -85,02 (-0,14%) CMC Crypto 200
1.431,44 +16,68 (+1,18%)
Chimera Investment Corporation (0A7B.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:15PM BST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 4,1100 | 4,2100 | 4,1100 | 4,2100 | 4,2100 | 19 |
| 22 apr 2024 | 4,1200 | 4,2000 | 4,0912 | 4,0912 | 4,0912 | 794 |
| 19 apr 2024 | 4,0000 | 4,0988 | 4,0000 | 4,0950 | 4,0950 | 2.783 |
| 18 apr 2024 | 3,9900 | 4,0450 | 3,9900 | 4,0100 | 4,0100 | 5.326 |
| 17 apr 2024 | 3,9800 | 4,0300 | 3,9500 | 3,9700 | 3,9700 | 282 |
| 16 apr 2024 | 3,9508 | 3,9800 | 3,9200 | 3,9588 | 3,9588 | 1.916 |
| 15 apr 2024 | 4,0800 | 4,1188 | 4,0100 | 4,0100 | 4,0100 | 5.984 |
| 12 apr 2024 | 4,1300 | 4,1300 | 4,0988 | 4,0988 | 4,0988 | 1.782 |
| 11 apr 2024 | 4,1300 | 4,1300 | 4,0400 | 4,0800 | 4,0800 | 391 |
| 10 apr 2024 | 4,2300 | 4,2600 | 4,0988 | 4,1100 | 4,1100 | 1.848 |
| 09 apr 2024 | 4,3300 | 4,3588 | 4,3200 | 4,3512 | 4,3512 | 785 |
| 08 apr 2024 | 4,3000 | 4,3500 | 4,2900 | 4,3080 | 4,3080 | 2.335 |
| 05 apr 2024 | 4,3300 | 4,3600 | 4,3112 | 4,3300 | 4,3300 | 1.135 |
| 05 apr 2024 | 0.11 Dividendo | |||||
| 04 apr 2024 | 4,6300 | 4,6300 | 4,4900 | 4,4900 | 4,3800 | 3.141 |
| 03 apr 2024 | 4,4388 | 4,5188 | 4,4388 | 4,5188 | 4,4081 | 611 |
| 02 apr 2024 | 4,5000 | 4,5100 | 4,5000 | 4,5088 | 4,3983 | 435 |
| 28 mar 2024 | 4,5600 | 4,6450 | 4,5600 | 4,6100 | 4,4971 | 415 |
| 27 mar 2024 | 4,4700 | 4,5288 | 4,4500 | 4,5200 | 4,4093 | 535 |
| 26 mar 2024 | 4,5500 | 4,5500 | 4,4688 | 4,4688 | 4,3593 | 1.167 |
| 25 mar 2024 | 4,5300 | 4,5800 | 4,5300 | 4,5488 | 4,4374 | 3.873 |
| 22 mar 2024 | 4,6000 | 4,6012 | 4,5393 | 4,5488 | 4,4374 | 11.414 |
| 21 mar 2024 | 4,5400 | 4,6600 | 4,5400 | 4,5850 | 4,4727 | 385 |
| 20 mar 2024 | 4,3400 | 4,4611 | 4,3400 | 4,4611 | 4,3518 | 2.137 |
| 19 mar 2024 | 4,3800 | 4,4600 | 4,3700 | 4,3900 | 4,2824 | 2.248 |
| 18 mar 2024 | 4,5000 | 4,5000 | 4,4600 | 4,4600 | 4,3507 | 26 |
| 15 mar 2024 | 4,4512 | 4,4588 | 4,4200 | 4,4412 | 4,3324 | 676 |
| 14 mar 2024 | 4,5700 | 4,5700 | 4,4188 | 4,4188 | 4,3105 | 1.872 |
| 13 mar 2024 | 4,6012 | 4,6012 | 4,5550 | 4,5550 | 4,4434 | 1.371 |
| 12 mar 2024 | 4,4900 | 4,5512 | 4,4600 | 4,5300 | 4,4190 | 289 |
| 11 mar 2024 | 4,4500 | 4,5500 | 4,4500 | 4,5270 | 4,4161 | 548 |
| 08 mar 2024 | 4,4950 | 4,5180 | 4,4700 | 4,4812 | 4,3714 | 40.966 |
| 07 mar 2024 | 4,4800 | 4,4800 | 4,4288 | 4,4588 | 4,3496 | 347 |
| 06 mar 2024 | 4,3900 | 4,4200 | 4,3888 | 4,4088 | 4,3008 | 1.435 |
| 05 mar 2024 | 4,2800 | 4,3500 | 4,2800 | 4,3388 | 4,2325 | 146 |
| 04 mar 2024 | 4,3800 | 4,3800 | 4,3150 | 4,3188 | 4,2130 | 1.419 |
| 01 mar 2024 | 4,3400 | 4,3800 | 4,3200 | 4,3800 | 4,2727 | 248 |
| 29 feb 2024 | 4,3000 | 4,3688 | 4,3000 | 4,3500 | 4,2434 | 153 |
| 28 feb 2024 | 4,3000 | 4,3200 | 4,2488 | 4,2788 | 4,1740 | 1.082 |
| 27 feb 2024 | 4,3700 | 4,3700 | 4,3100 | 4,3600 | 4,2532 | 1.161 |
| 26 feb 2024 | 4,4000 | 4,4500 | 4,3550 | 4,3700 | 4,2629 | 650 |
| 23 feb 2024 | 4,3500 | 4,3950 | 4,3500 | 4,3950 | 4,2873 | 31 |
| 22 feb 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,2824 | 1 |
| 21 feb 2024 | 4,3312 | 4,3700 | 4,3312 | 4,3400 | 4,2337 | 551 |
| 20 feb 2024 | 4,3700 | 4,4000 | 4,3600 | 4,3792 | 4,2719 | 775 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 4,4000 | 4,4600 | 4,3400 | 4,4500 | 4,3410 | 1.540 |
| 15 feb 2024 | 4,2500 | 4,4100 | 4,2500 | 4,3988 | 4,2910 | 4.113 |
| 14 feb 2024 | 4,5200 | 4,5200 | 4,1800 | 4,2100 | 4,1069 | 9.641 |
| 13 feb 2024 | 4,7000 | 4,7000 | 4,4700 | 4,4700 | 4,3605 | 4.554 |
| 12 feb 2024 | 4,6900 | 4,7718 | 4,6900 | 4,7718 | 4,6549 | 1.009 |
| 09 feb 2024 | 4,6200 | 4,6658 | 4,5900 | 4,6600 | 4,5458 | 4.436 |
| 08 feb 2024 | 4,5000 | 4,6100 | 4,4900 | 4,6050 | 4,4922 | 811 |
| 07 feb 2024 | 4,7100 | 4,7100 | 4,5900 | 4,6000 | 4,4873 | 3.364 |
| 06 feb 2024 | 4,6480 | 4,7400 | 4,6400 | 4,7293 | 4,6134 | 3.669 |
| 05 feb 2024 | 4,7300 | 4,7300 | 4,5900 | 4,6500 | 4,5361 | 2.249 |
| 02 feb 2024 | 4,8600 | 4,8600 | 4,7800 | 4,8250 | 4,7068 | 1.191 |
| 01 feb 2024 | 4,8300 | 4,8393 | 4,7788 | 4,7888 | 4,6715 | 3.002 |
| 31 gen 2024 | 4,9800 | 5,0000 | 4,9000 | 4,9000 | 4,7800 | 576 |
| 30 gen 2024 | 5,0950 | 5,1100 | 5,0100 | 5,0100 | 4,8873 | 297 |
| 29 gen 2024 | 5,0400 | 5,1200 | 5,0300 | 5,1200 | 4,9946 | 456 |
| 26 gen 2024 | 5,0100 | 5,0500 | 5,0000 | 5,0300 | 4,9068 | 448 |
| 25 gen 2024 | 4,9900 | 5,0300 | 4,9200 | 4,9600 | 4,8385 | 575 |
| 24 gen 2024 | 5,0000 | 5,0600 | 5,0000 | 5,0000 | 4,8775 | 440 |
| 23 gen 2024 | 4,9500 | 4,9700 | 4,9500 | 4,9500 | 4,8287 | 552 |
| 22 gen 2024 | 4,9700 | 5,0400 | 4,9600 | 4,9600 | 4,8385 | 1.203 |
| 19 gen 2024 | 4,9600 | 4,9600 | 4,8400 | 4,9012 | 4,7811 | 2.031 |
| 18 gen 2024 | 4,9500 | 4,9800 | 4,8400 | 4,8400 | 4,7214 | 473 |
| 17 gen 2024 | 4,8800 | 4,9712 | 4,8800 | 4,8900 | 4,7702 | 923 |
| 16 gen 2024 | 4,9100 | 4,9400 | 4,8700 | 4,8900 | 4,7702 | 933 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 5,0520 | 5,1200 | 4,9800 | 4,9900 | 4,8678 | 585 |
| 11 gen 2024 | 4,9900 | 5,0050 | 4,8820 | 5,0050 | 4,8824 | 3.905 |
| 10 gen 2024 | 4,9800 | 5,0212 | 4,9800 | 5,0100 | 4,8873 | 2.754 |
| 09 gen 2024 | 4,9600 | 5,0100 | 4,9200 | 5,0100 | 4,8873 | 6.270 |
| 08 gen 2024 | 4,8995 | 5,0212 | 4,8700 | 5,0212 | 4,8982 | 1.335 |
| 05 gen 2024 | 4,7500 | 4,8609 | 4,7500 | 4,8609 | 4,7418 | 2.053 |
| 04 gen 2024 | 4,7700 | 4,8080 | 4,7700 | 4,7888 | 4,6715 | 2.626 |
| 03 gen 2024 | 4,9100 | 4,9100 | 4,7600 | 4,8300 | 4,7117 | 6.072 |
| 02 gen 2024 | 4,9400 | 4,9889 | 4,9200 | 4,9889 | 4,8667 | 1.321 |
| 29 dic 2023 | 5,1000 | 5,1186 | 5,0000 | 5,0199 | 4,8969 | 786 |
| 28 dic 2023 | 5,1188 | 5,1600 | 5,1188 | 5,1250 | 4,9994 | 1.798 |
| 28 dic 2023 | 0.11 Dividendo | |||||
| 27 dic 2023 | 5,2880 | 5,2880 | 5,2880 | 5,2880 | 5,0511 | 3 |
| 22 dic 2023 | 5,2200 | 5,2600 | 5,2200 | 5,2500 | 5,0148 | 475 |
| 21 dic 2023 | 5,1800 | 5,1800 | 5,1150 | 5,1200 | 4,8907 | 799 |
| 20 dic 2023 | 5,1400 | 5,2450 | 5,1200 | 5,2207 | 4,9869 | 1.549 |
| 19 dic 2023 | 4,9800 | 5,1800 | 4,9800 | 5,1600 | 4,9289 | 435 |
| 18 dic 2023 | 5,0500 | 5,0500 | 4,9800 | 4,9888 | 4,7653 | 480 |
| 15 dic 2023 | 5,1500 | 5,1700 | 4,9900 | 4,9900 | 4,7665 | 741 |
| 14 dic 2023 | 5,1712 | 5,2020 | 5,1288 | 5,1400 | 4,9098 | 812 |
| 13 dic 2023 | 4,9700 | 5,0600 | 4,9600 | 4,9600 | 4,7378 | 1.391 |
| 12 dic 2023 | 4,9380 | 5,0100 | 4,8900 | 5,0100 | 4,7856 | 456 |
| 11 dic 2023 | 5,0700 | 5,0700 | 4,9800 | 4,9888 | 4,7653 | 546 |
| 08 dic 2023 | 5,1100 | 5,1600 | 5,0488 | 5,0900 | 4,8620 | 407 |
| 07 dic 2023 | 5,1000 | 5,1100 | 5,0300 | 5,1100 | 4,8811 | 392 |
| 06 dic 2023 | 5,2500 | 5,2500 | 5,0988 | 5,0988 | 4,8704 | 860 |
| 05 dic 2023 | 5,3300 | 5,3300 | 5,1800 | 5,1800 | 4,9480 | 1.585 |
| 04 dic 2023 | 5,3100 | 5,3913 | 5,3100 | 5,3316 | 5,0928 | 1.432 |
| 01 dic 2023 | 5,2000 | 5,4000 | 5,1200 | 5,3788 | 5,1379 | 2.570 |
| *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.