Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.378,04 +773,48 (+1,26%)
Gaotu Techedu Inc. (0A7G.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:44PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 4,7500 | 5,0100 | 4,7500 | 4,9980 | 4,9980 | 1.832 |
| 25 lug 2024 | 4,8200 | 4,8700 | 4,7300 | 4,8700 | 4,8700 | 173 |
| 24 lug 2024 | 4,8800 | 4,8800 | 4,7720 | 4,7720 | 4,7720 | 1.101 |
| 23 lug 2024 | 5,0800 | 5,0800 | 4,9425 | 4,9425 | 4,9425 | 348 |
| 22 lug 2024 | 5,2650 | 5,2800 | 5,0050 | 5,1950 | 5,1950 | 601 |
| 19 lug 2024 | 4,8500 | 4,9800 | 4,8500 | 4,9572 | 4,9572 | 9.553 |
| 18 lug 2024 | 4,8700 | 5,0600 | 4,8500 | 4,9100 | 4,9100 | 1.384 |
| 17 lug 2024 | 4,8800 | 4,9800 | 4,8101 | 4,8105 | 4,8105 | 3.447 |
| 16 lug 2024 | 5,0500 | 5,0874 | 4,9500 | 5,0000 | 5,0000 | 5.420 |
| 15 lug 2024 | 5,3620 | 5,3900 | 5,0750 | 5,1215 | 5,1215 | 10.676 |
| 12 lug 2024 | 5,5000 | 5,7200 | 5,4200 | 5,5100 | 5,5100 | 4.777 |
| 11 lug 2024 | 5,4000 | 5,4000 | 5,2974 | 5,2974 | 5,2974 | 1.089 |
| 10 lug 2024 | 5,4600 | 5,4600 | 5,2700 | 5,2900 | 5,2900 | 755 |
| 09 lug 2024 | 5,4100 | 5,4600 | 5,3200 | 5,4600 | 5,4600 | 528 |
| 08 lug 2024 | 5,1400 | 5,4400 | 5,0100 | 5,3300 | 5,3300 | 2.538 |
| 05 lug 2024 | 5,7898 | 5,7898 | 5,2180 | 5,2180 | 5,2180 | 10.378 |
| 04 lug 2024 | - | - | - | - | - | - |
| 03 lug 2024 | 5,4932 | 5,7591 | 5,3800 | 5,7250 | 5,7250 | 9.578 |
| 02 lug 2024 | 4,9200 | 5,3290 | 4,8500 | 5,3290 | 5,3290 | 8.484 |
| 01 lug 2024 | 4,9000 | 5,0100 | 4,8900 | 4,9299 | 4,9299 | 317 |
| 28 giu 2024 | 5,0100 | 5,0100 | 4,8700 | 4,8900 | 4,8900 | 3.662 |
| 27 giu 2024 | 5,0800 | 5,0800 | 4,9100 | 4,9200 | 4,9200 | 3.971 |
| 26 giu 2024 | 5,0800 | 5,1179 | 5,0100 | 5,1179 | 5,1179 | 4.798 |
| 25 giu 2024 | 5,0700 | 5,1300 | 4,9700 | 4,9900 | 4,9900 | 3.760 |
| 24 giu 2024 | 4,7400 | 5,2100 | 4,7400 | 5,0900 | 5,0900 | 8.410 |
| 21 giu 2024 | 4,8184 | 4,8184 | 4,6800 | 4,6800 | 4,6800 | 894 |
| 20 giu 2024 | 5,0500 | 5,0800 | 4,8000 | 4,8500 | 4,8500 | 3.415 |
| 19 giu 2024 | - | - | - | - | - | - |
| 18 giu 2024 | 5,0200 | 5,1400 | 4,9208 | 5,0400 | 5,0400 | 4.958 |
| 17 giu 2024 | 5,0600 | 5,0600 | 4,9085 | 4,9790 | 4,9790 | 2.965 |
| 14 giu 2024 | 5,1400 | 5,1400 | 4,9650 | 4,9650 | 4,9650 | 1.747 |
| 13 giu 2024 | 4,9300 | 5,1550 | 4,9300 | 5,1299 | 5,1299 | 5.057 |
| 12 giu 2024 | 4,8300 | 4,9850 | 4,8200 | 4,8800 | 4,8800 | 8.335 |
| 11 giu 2024 | 5,1846 | 5,2200 | 4,8850 | 4,9200 | 4,9200 | 12.047 |
| 10 giu 2024 | 5,2120 | 5,2800 | 5,1800 | 5,1900 | 5,1900 | 9.393 |
| 07 giu 2024 | 5,3200 | 5,3341 | 5,1700 | 5,1782 | 5,1782 | 11.463 |
| 06 giu 2024 | 5,4900 | 5,4900 | 5,3550 | 5,4400 | 5,4400 | 557 |
| 05 giu 2024 | 5,5300 | 5,5700 | 5,3000 | 5,3000 | 5,3000 | 8.569 |
| 04 giu 2024 | 5,6500 | 5,7500 | 5,4588 | 5,4679 | 5,4679 | 5.955 |
| 03 giu 2024 | 5,9550 | 5,9600 | 5,6500 | 5,6700 | 5,6700 | 6.757 |
| 31 mag 2024 | 5,8400 | 5,8600 | 5,6500 | 5,7020 | 5,7020 | 8.697 |
| 30 mag 2024 | 6,1000 | 6,1400 | 5,9512 | 6,0300 | 6,0300 | 15.055 |
| 29 mag 2024 | 6,0700 | 6,1500 | 5,9000 | 6,0700 | 6,0700 | 13.950 |
| 28 mag 2024 | 6,3000 | 6,4585 | 6,1400 | 6,4083 | 6,4083 | 6.779 |
| 24 mag 2024 | 6,3295 | 6,3400 | 6,0897 | 6,1700 | 6,1700 | 18.834 |
| 23 mag 2024 | 6,5250 | 6,5500 | 6,2800 | 6,2800 | 6,2800 | 8.564 |
| 22 mag 2024 | 7,0799 | 7,2300 | 6,6700 | 6,6900 | 6,6900 | 27.984 |
| 21 mag 2024 | 6,8200 | 7,4300 | 6,6500 | 7,2580 | 7,2580 | 40.960 |
| 20 mag 2024 | 8,2300 | 8,3700 | 8,1500 | 8,2100 | 8,2100 | 13.051 |
| 17 mag 2024 | 7,8650 | 8,4200 | 7,8600 | 8,3200 | 8,3200 | 11.141 |
| 16 mag 2024 | 7,7250 | 7,9400 | 7,5620 | 7,9200 | 7,9200 | 6.159 |
| 15 mag 2024 | 7,8980 | 7,9800 | 7,5985 | 7,5985 | 7,5985 | 12.352 |
| 14 mag 2024 | 7,6500 | 8,0350 | 7,5600 | 7,9650 | 7,9650 | 4.690 |
| 13 mag 2024 | 7,4900 | 7,7850 | 7,4300 | 7,7850 | 7,7850 | 14.919 |
| 10 mag 2024 | 7,4150 | 7,5400 | 7,2800 | 7,2800 | 7,2800 | 13.152 |
| 09 mag 2024 | 7,3200 | 7,3500 | 7,1700 | 7,3100 | 7,3100 | 11.001 |
| 08 mag 2024 | 7,3600 | 7,3600 | 6,8200 | 7,0070 | 7,0070 | 13.375 |
| 07 mag 2024 | 7,0820 | 7,0900 | 6,9200 | 6,9676 | 6,9676 | 8.870 |
| 03 mag 2024 | 7,1350 | 7,2000 | 6,9386 | 6,9898 | 6,9898 | 13.759 |
| 02 mag 2024 | 6,7200 | 7,1650 | 6,6650 | 7,0700 | 7,0700 | 11.964 |
| 01 mag 2024 | 6,5880 | 6,6700 | 6,5000 | 6,5088 | 6,5088 | 9.879 |
| 30 apr 2024 | 6,6044 | 6,7480 | 6,5286 | 6,6285 | 6,6285 | 12.982 |
| 29 apr 2024 | 6,6800 | 6,7000 | 6,5500 | 6,6400 | 6,6400 | 8.820 |
| 26 apr 2024 | 7,1850 | 7,1850 | 6,6198 | 6,6198 | 6,6198 | 41.418 |
| 25 apr 2024 | 6,4358 | 6,8700 | 6,3000 | 6,8700 | 6,8700 | 12.258 |
| 24 apr 2024 | 7,0398 | 7,0500 | 6,3800 | 6,4900 | 6,4900 | 72.988 |
| 23 apr 2024 | 6,5500 | 7,0300 | 6,4800 | 7,0050 | 7,0050 | 32.892 |
| 22 apr 2024 | 6,4250 | 6,5398 | 6,2250 | 6,3900 | 6,3900 | 12.932 |
| 19 apr 2024 | 6,1991 | 6,3500 | 6,1500 | 6,3450 | 6,3450 | 7.965 |
| 18 apr 2024 | 5,9100 | 6,5899 | 5,9100 | 6,4900 | 6,4900 | 12.646 |
| 17 apr 2024 | 5,9600 | 6,0700 | 5,8800 | 5,8800 | 5,8800 | 16.733 |
| 16 apr 2024 | 6,1996 | 6,1996 | 5,8200 | 5,8800 | 5,8800 | 26.293 |
| 15 apr 2024 | 6,3100 | 6,6450 | 6,2287 | 6,3986 | 6,3986 | 13.982 |
| 12 apr 2024 | 6,3953 | 6,4450 | 6,3050 | 6,3700 | 6,3700 | 9.631 |
| 11 apr 2024 | 6,4150 | 6,5700 | 6,3900 | 6,5300 | 6,5300 | 6.955 |
| 10 apr 2024 | 6,5050 | 6,5100 | 6,2800 | 6,3300 | 6,3300 | 8.748 |
| 09 apr 2024 | 6,4800 | 6,4900 | 6,3886 | 6,4200 | 6,4200 | 5.843 |
| 08 apr 2024 | 6,5050 | 6,6500 | 6,4050 | 6,4100 | 6,4100 | 9.637 |
| 05 apr 2024 | 6,5690 | 6,6677 | 6,5690 | 6,6300 | 6,6300 | 6.181 |
| 04 apr 2024 | 6,9710 | 7,1000 | 6,7250 | 6,7297 | 6,7297 | 9.489 |
| 03 apr 2024 | 7,0049 | 7,2289 | 6,9184 | 6,9800 | 6,9800 | 16.448 |
| 02 apr 2024 | 6,9266 | 6,9600 | 6,7797 | 6,9600 | 6,9600 | 16.227 |
| 28 mar 2024 | 6,8100 | 6,9400 | 6,6000 | 6,6350 | 6,6350 | 9.995 |
| 27 mar 2024 | 6,7798 | 6,8000 | 6,7000 | 6,7400 | 6,7400 | 9.608 |
| 26 mar 2024 | 6,9132 | 7,0270 | 6,7850 | 6,9600 | 6,9600 | 12.741 |
| 25 mar 2024 | 7,0100 | 7,1100 | 6,7800 | 6,8600 | 6,8600 | 13.627 |
| 22 mar 2024 | 7,0500 | 7,1213 | 6,9500 | 7,0500 | 7,0500 | 5.418 |
| 21 mar 2024 | 7,3400 | 7,4100 | 7,1690 | 7,2188 | 7,2188 | 19.164 |
| 20 mar 2024 | 7,5100 | 7,6500 | 7,2100 | 7,4800 | 7,4800 | 16.111 |
| 19 mar 2024 | 7,4320 | 7,5000 | 7,1387 | 7,3950 | 7,3950 | 29.393 |
| 18 mar 2024 | 7,6796 | 7,9600 | 7,6250 | 7,7250 | 7,7250 | 31.843 |
| 15 mar 2024 | 7,7500 | 7,8600 | 7,5800 | 7,7700 | 7,7700 | 7.845 |
| 14 mar 2024 | 7,6750 | 8,0000 | 7,5000 | 7,7687 | 7,7687 | 23.879 |
| 13 mar 2024 | 7,4150 | 7,9785 | 7,4000 | 7,8397 | 7,8397 | 19.141 |
| 12 mar 2024 | 7,0913 | 7,5300 | 6,9600 | 7,4750 | 7,4750 | 17.228 |
| 11 mar 2024 | 7,1599 | 7,2400 | 6,8350 | 6,8350 | 6,8350 | 19.473 |
| 08 mar 2024 | 7,2138 | 7,3400 | 7,0500 | 7,2099 | 7,2099 | 14.990 |
| 07 mar 2024 | 7,1800 | 7,2400 | 6,9600 | 7,1200 | 7,1200 | 15.644 |
| 06 mar 2024 | 7,6800 | 7,7800 | 7,2200 | 7,4300 | 7,4300 | 39.205 |
| 05 mar 2024 | 7,1150 | 7,6300 | 7,0200 | 7,3650 | 7,3650 | 67.973 |
| *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.