Italia markets open in 1 hour 19 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.637,55 -822,53 (-2,14%) EUR/USD
1,0714 +0,0013 (+0,12%) Bitcoin EUR
59.973,27 -2.333,38 (-3,74%) CMC Crypto 200
1.386,37 -37,73 (-2,65%)
ICICI Bank Limited (0A7M.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:08PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 26,34 | 26,36 | 26,17 | 26,22 | 26,22 | 12 |
| 23 apr 2024 | 26,15 | 26,30 | 26,15 | 26,27 | 26,27 | 646 |
| 22 apr 2024 | 25,98 | 26,06 | 25,87 | 26,06 | 26,06 | 930 |
| 19 apr 2024 | 25,57 | 25,77 | 25,56 | 25,69 | 25,69 | 593 |
| 18 apr 2024 | 25,38 | 25,61 | 25,30 | 25,54 | 25,54 | 3.073 |
| 17 apr 2024 | 25,61 | 25,69 | 25,55 | 25,55 | 25,55 | 1.151 |
| 16 apr 2024 | 25,51 | 25,59 | 25,42 | 25,52 | 25,52 | 1.377 |
| 15 apr 2024 | 25,90 | 26,00 | 25,57 | 25,57 | 25,57 | 698 |
| 12 apr 2024 | 26,25 | 26,29 | 26,11 | 26,14 | 26,14 | 2.419 |
| 11 apr 2024 | 26,44 | 26,45 | 26,31 | 26,31 | 26,31 | 399 |
| 10 apr 2024 | 26,52 | 26,52 | 26,34 | 26,35 | 26,35 | 760 |
| 09 apr 2024 | 26,56 | 26,75 | 26,48 | 26,48 | 26,48 | 686 |
| 08 apr 2024 | 25,93 | 26,22 | 25,93 | 26,17 | 26,17 | 637 |
| 05 apr 2024 | 25,79 | 25,79 | 25,67 | 25,73 | 25,73 | 797 |
| 04 apr 2024 | 25,85 | 25,94 | 25,84 | 25,84 | 25,84 | 278 |
| 03 apr 2024 | 25,75 | 25,75 | 25,74 | 25,74 | 25,74 | 464 |
| 02 apr 2024 | 25,72 | 25,84 | 25,60 | 25,84 | 25,84 | 1.520 |
| 28 mar 2024 | 26,14 | 26,47 | 26,14 | 26,42 | 26,42 | 51.085 |
| 27 mar 2024 | 26,14 | 26,14 | 25,93 | 25,97 | 25,97 | 229 |
| 26 mar 2024 | 25,97 | 26,01 | 25,95 | 25,95 | 25,95 | 717 |
| 25 mar 2024 | 25,98 | 26,00 | 25,92 | 25,93 | 25,93 | 283 |
| 22 mar 2024 | 26,06 | 26,06 | 25,95 | 26,00 | 26,00 | 3.894 |
| 21 mar 2024 | 26,05 | 26,16 | 26,02 | 26,10 | 26,10 | 229 |
| 20 mar 2024 | 25,99 | 26,22 | 25,99 | 26,22 | 26,22 | 1.000 |
| 19 mar 2024 | 25,92 | 25,99 | 25,82 | 25,89 | 25,89 | 1.637 |
| 18 mar 2024 | 25,99 | 26,00 | 25,86 | 25,98 | 25,98 | 770 |
| 15 mar 2024 | 25,84 | 25,85 | 25,82 | 25,82 | 25,82 | 286 |
| 14 mar 2024 | 26,05 | 26,08 | 25,80 | 25,80 | 25,80 | 17.172 |
| 13 mar 2024 | 26,17 | 26,17 | 25,96 | 25,99 | 25,99 | 705 |
| 12 mar 2024 | 26,04 | 26,19 | 26,00 | 26,16 | 26,16 | 41 |
| 11 mar 2024 | 26,06 | 26,11 | 26,02 | 26,10 | 26,10 | 1.360 |
| 08 mar 2024 | 26,26 | 26,35 | 26,26 | 26,27 | 26,27 | 62 |
| 07 mar 2024 | 26,38 | 26,38 | 26,20 | 26,30 | 26,30 | 12.639 |
| 06 mar 2024 | 26,62 | 26,62 | 26,29 | 26,41 | 26,41 | 82 |
| 05 mar 2024 | 26,43 | 26,43 | 26,25 | 26,31 | 26,31 | 2.274 |
| 04 mar 2024 | 26,35 | 26,41 | 26,33 | 26,33 | 26,33 | 193 |
| 01 mar 2024 | 26,51 | 26,56 | 26,32 | 26,42 | 26,42 | 6.428 |
| 29 feb 2024 | 25,49 | 25,58 | 25,49 | 25,56 | 25,56 | 417 |
| 28 feb 2024 | 25,32 | 25,38 | 25,25 | 25,36 | 25,36 | 4.416 |
| 27 feb 2024 | 25,57 | 25,57 | 25,54 | 25,54 | 25,54 | 1.315 |
| 26 feb 2024 | 25,49 | 25,60 | 25,37 | 25,52 | 25,52 | 2.870 |
| 23 feb 2024 | 25,61 | 25,79 | 25,61 | 25,70 | 25,70 | 1.701 |
| 22 feb 2024 | 25,62 | 25,96 | 25,59 | 25,95 | 25,95 | 5.838 |
| 21 feb 2024 | 25,32 | 25,43 | 25,31 | 25,41 | 25,41 | 3.208 |
| 20 feb 2024 | 25,24 | 25,54 | 25,10 | 25,43 | 25,43 | 1.318 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 24,60 | 24,80 | 24,60 | 24,80 | 24,80 | 1.064 |
| 15 feb 2024 | 24,22 | 24,70 | 24,22 | 24,70 | 24,70 | 2.204 |
| 14 feb 2024 | 24,41 | 24,59 | 24,41 | 24,57 | 24,57 | 592 |
| 13 feb 2024 | 24,14 | 24,29 | 24,14 | 24,20 | 24,20 | 1.775 |
| 12 feb 2024 | 23,85 | 23,98 | 23,85 | 23,95 | 23,95 | 66 |
| 09 feb 2024 | 24,30 | 24,30 | 24,09 | 24,17 | 24,17 | 97 |
| 08 feb 2024 | 24,50 | 24,50 | 23,64 | 23,66 | 23,66 | 4.728 |
| 07 feb 2024 | 24,50 | 24,57 | 24,46 | 24,51 | 24,51 | 491 |
| 06 feb 2024 | 24,66 | 24,67 | 24,57 | 24,64 | 24,64 | 104 |
| 05 feb 2024 | 24,56 | 24,57 | 24,41 | 24,50 | 24,50 | 6.306 |
| 02 feb 2024 | 24,78 | 24,78 | 24,53 | 24,53 | 24,53 | 1.890 |
| 01 feb 2024 | 24,43 | 25,09 | 24,43 | 25,09 | 25,09 | 3.447 |
| 31 gen 2024 | 24,61 | 24,64 | 24,57 | 24,61 | 24,61 | 34 |
| 30 gen 2024 | 24,31 | 24,36 | 24,28 | 24,34 | 24,34 | 815 |
| 29 gen 2024 | 24,30 | 24,42 | 24,20 | 24,20 | 24,20 | 278 |
| 26 gen 2024 | 24,11 | 24,17 | 24,05 | 24,09 | 24,09 | 8.535 |
| 25 gen 2024 | 24,02 | 24,11 | 23,95 | 24,06 | 24,06 | 4.726 |
| 24 gen 2024 | 24,00 | 24,08 | 23,75 | 23,75 | 23,75 | 32.873 |
| 23 gen 2024 | 24,48 | 24,50 | 24,28 | 24,30 | 24,30 | 5.548 |
| 22 gen 2024 | 24,32 | 24,89 | 24,25 | 24,66 | 24,66 | 2.974 |
| 19 gen 2024 | 23,76 | 23,77 | 23,70 | 23,77 | 23,77 | 10.137 |
| 18 gen 2024 | 23,68 | 23,68 | 23,34 | 23,34 | 23,34 | 293 |
| 17 gen 2024 | 23,25 | 23,40 | 23,20 | 23,20 | 23,20 | 6.122 |
| 16 gen 2024 | 24,10 | 24,10 | 23,73 | 23,81 | 23,81 | 10.529 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 24,29 | 24,30 | 23,95 | 23,97 | 23,97 | 892 |
| 11 gen 2024 | 23,88 | 23,98 | 23,78 | 23,98 | 23,98 | 207 |
| 10 gen 2024 | 24,02 | 24,11 | 23,95 | 23,97 | 23,97 | 81 |
| 09 gen 2024 | 23,65 | 23,65 | 23,50 | 23,50 | 23,50 | 1.656 |
| 08 gen 2024 | 23,63 | 23,75 | 23,62 | 23,75 | 23,75 | 556 |
| 05 gen 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | 3 |
| 04 gen 2024 | 23,85 | 23,90 | 23,81 | 23,82 | 23,82 | 479 |
| 03 gen 2024 | 23,56 | 23,72 | 23,54 | 23,72 | 23,72 | 682 |
| 02 gen 2024 | 23,47 | 23,52 | 23,38 | 23,41 | 23,41 | 576 |
| 29 dic 2023 | 24,00 | 24,00 | 23,77 | 23,77 | 23,77 | 725 |
| 28 dic 2023 | 24,10 | 24,31 | 24,10 | 24,31 | 24,31 | 1.057 |
| 27 dic 2023 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | 2 |
| 22 dic 2023 | 23,87 | 23,90 | 23,77 | 23,80 | 23,80 | 901 |
| 21 dic 2023 | 24,13 | 24,23 | 24,13 | 24,14 | 24,14 | 2.726 |
| 20 dic 2023 | 24,15 | 24,25 | 24,15 | 24,24 | 24,24 | 4.456 |
| 19 dic 2023 | 24,41 | 24,58 | 24,40 | 24,53 | 24,53 | 1.166 |
| 18 dic 2023 | 24,53 | 24,54 | 24,46 | 24,52 | 24,52 | 940 |
| 15 dic 2023 | 24,65 | 24,65 | 24,52 | 24,52 | 24,52 | 336 |
| 14 dic 2023 | 24,95 | 25,01 | 24,70 | 24,72 | 24,72 | 1.673 |
| 13 dic 2023 | 24,51 | 24,55 | 24,51 | 24,55 | 24,55 | 2.777 |
| 12 dic 2023 | 24,34 | 24,51 | 24,28 | 24,42 | 24,42 | 1.125 |
| 11 dic 2023 | 24,24 | 24,41 | 24,23 | 24,41 | 24,41 | 427 |
| 08 dic 2023 | 24,08 | 24,08 | 24,04 | 24,07 | 24,07 | 597 |
| 07 dic 2023 | 24,05 | 24,05 | 23,88 | 23,88 | 23,88 | 85 |
| 06 dic 2023 | 24,28 | 24,28 | 24,15 | 24,23 | 24,23 | 269 |
| 05 dic 2023 | 24,40 | 24,40 | 24,32 | 24,35 | 24,35 | 539 |
| 04 dic 2023 | 23,67 | 24,29 | 23,67 | 24,25 | 24,25 | 3.260 |
| 01 dic 2023 | 22,52 | 22,96 | 22,52 | 22,94 | 22,94 | 5.426 |
| 30 nov 2023 | 22,40 | 22,40 | 22,14 | 22,15 | 22,15 | 203 |
| *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.