Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.323,75 -333,79 (-0,56%)
Palantir Technologies Inc. (0A7R.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:14PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 22,20 | 22,65 | 21,92 | 22,46 | 22,46 | 165.513 |
| 25 apr 2024 | 21,26 | 21,60 | 20,71 | 21,59 | 21,59 | 136.909 |
| 24 apr 2024 | 22,04 | 22,23 | 21,33 | 21,54 | 21,54 | 215.117 |
| 23 apr 2024 | 20,90 | 22,05 | 20,90 | 21,68 | 21,68 | 214.513 |
| 22 apr 2024 | 20,62 | 20,98 | 20,37 | 20,96 | 20,96 | 179.823 |
| 19 apr 2024 | 20,82 | 21,41 | 20,14 | 20,59 | 20,59 | 175.849 |
| 18 apr 2024 | 21,41 | 21,43 | 20,70 | 21,02 | 21,02 | 170.942 |
| 17 apr 2024 | 21,98 | 22,11 | 21,22 | 21,54 | 21,54 | 116.780 |
| 16 apr 2024 | 21,73 | 21,99 | 21,27 | 21,92 | 21,92 | 170.441 |
| 15 apr 2024 | 22,83 | 23,12 | 21,86 | 21,97 | 21,97 | 226.438 |
| 12 apr 2024 | 22,91 | 23,19 | 22,41 | 22,56 | 22,56 | 160.960 |
| 11 apr 2024 | 22,40 | 22,91 | 22,26 | 22,86 | 22,86 | 93.485 |
| 10 apr 2024 | 23,12 | 23,12 | 22,08 | 22,51 | 22,51 | 97.686 |
| 09 apr 2024 | 23,01 | 23,08 | 22,47 | 22,69 | 22,69 | 117.979 |
| 08 apr 2024 | 23,05 | 23,19 | 22,67 | 23,07 | 23,07 | 134.923 |
| 05 apr 2024 | 22,42 | 23,32 | 22,32 | 22,90 | 22,90 | 238.508 |
| 04 apr 2024 | 22,91 | 24,06 | 22,81 | 22,83 | 22,83 | 458.881 |
| 03 apr 2024 | 22,86 | 22,99 | 22,39 | 22,84 | 22,84 | 163.131 |
| 02 apr 2024 | 22,77 | 22,84 | 21,73 | 22,48 | 22,48 | 272.341 |
| 28 mar 2024 | 24,48 | 24,48 | 22,94 | 23,08 | 23,08 | 489.164 |
| 27 mar 2024 | 24,70 | 25,47 | 24,27 | 24,44 | 24,44 | 281.968 |
| 26 mar 2024 | 24,63 | 25,46 | 24,48 | 25,15 | 25,15 | 318.313 |
| 25 mar 2024 | 24,20 | 24,62 | 24,00 | 24,53 | 24,53 | 209.150 |
| 22 mar 2024 | 24,71 | 24,71 | 24,07 | 24,09 | 24,09 | 177.335 |
| 21 mar 2024 | 24,93 | 25,33 | 24,45 | 24,63 | 24,63 | 204.392 |
| 20 mar 2024 | 23,77 | 24,60 | 23,60 | 24,47 | 24,47 | 213.231 |
| 19 mar 2024 | 23,87 | 23,88 | 22,92 | 23,62 | 23,62 | 258.191 |
| 18 mar 2024 | 23,62 | 24,18 | 23,32 | 24,18 | 24,18 | 276.467 |
| 15 mar 2024 | 24,21 | 24,21 | 23,55 | 23,63 | 23,63 | 187.934 |
| 14 mar 2024 | 25,05 | 25,32 | 24,17 | 24,17 | 24,17 | 210.321 |
| 13 mar 2024 | 24,77 | 25,44 | 24,54 | 25,12 | 25,12 | 239.753 |
| 12 mar 2024 | 25,60 | 25,71 | 24,39 | 24,47 | 24,47 | 290.224 |
| 11 mar 2024 | 26,21 | 26,81 | 25,46 | 25,55 | 25,55 | 339.127 |
| 08 mar 2024 | 26,43 | 27,28 | 25,85 | 25,97 | 25,97 | 398.392 |
| 07 mar 2024 | 26,09 | 27,50 | 26,00 | 26,80 | 26,80 | 725.500 |
| 06 mar 2024 | 23,87 | 26,75 | 23,87 | 26,17 | 26,17 | 1.315.275 |
| 05 mar 2024 | 23,86 | 24,40 | 23,44 | 23,83 | 23,83 | 328.766 |
| 04 mar 2024 | 23,85 | 24,54 | 23,53 | 24,33 | 24,33 | 356.028 |
| 01 mar 2024 | 25,25 | 25,68 | 24,54 | 24,86 | 24,86 | 442.325 |
| 29 feb 2024 | 24,44 | 25,27 | 24,15 | 24,66 | 24,66 | 326.190 |
| 28 feb 2024 | 24,68 | 25,24 | 24,28 | 24,40 | 24,40 | 363.259 |
| 27 feb 2024 | 23,65 | 24,61 | 23,52 | 24,35 | 24,35 | 501.435 |
| 26 feb 2024 | 23,00 | 23,88 | 22,92 | 23,71 | 23,71 | 235.820 |
| 23 feb 2024 | 24,33 | 24,33 | 22,82 | 23,10 | 23,10 | 372.907 |
| 22 feb 2024 | 24,26 | 24,30 | 23,06 | 23,64 | 23,64 | 681.689 |
| 21 feb 2024 | 22,92 | 22,96 | 22,25 | 22,69 | 22,69 | 226.765 |
| 20 feb 2024 | 24,28 | 24,29 | 22,72 | 23,27 | 23,27 | 523.482 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 25,40 | 25,49 | 24,51 | 24,83 | 24,83 | 347.726 |
| 15 feb 2024 | 25,40 | 25,45 | 24,71 | 25,27 | 25,27 | 367.237 |
| 14 feb 2024 | 23,92 | 25,49 | 23,76 | 25,07 | 25,07 | 581.804 |
| 13 feb 2024 | 24,97 | 24,98 | 23,31 | 24,21 | 24,21 | 545.685 |
| 12 feb 2024 | 24,32 | 25,52 | 23,83 | 24,92 | 24,92 | 910.274 |
| 09 feb 2024 | 24,82 | 25,10 | 23,57 | 24,59 | 24,59 | 943.584 |
| 08 feb 2024 | 23,55 | 25,05 | 23,33 | 24,95 | 24,95 | 1.286.628 |
| 07 feb 2024 | 21,45 | 23,76 | 21,38 | 23,60 | 23,60 | 1.418.153 |
| 06 feb 2024 | 19,72 | 21,85 | 19,40 | 21,55 | 21,55 | 3.269.781 |
| 05 feb 2024 | 17,24 | 17,87 | 16,48 | 16,62 | 16,62 | 618.074 |
| 02 feb 2024 | 16,74 | 16,74 | 16,15 | 16,62 | 16,62 | 150.506 |
| 01 feb 2024 | 16,33 | 16,47 | 16,04 | 16,18 | 16,18 | 115.986 |
| 31 gen 2024 | 16,62 | 16,62 | 16,20 | 16,38 | 16,38 | 191.507 |
| 30 gen 2024 | 17,23 | 17,29 | 16,66 | 16,71 | 16,71 | 276.792 |
| 29 gen 2024 | 16,39 | 16,91 | 16,39 | 16,78 | 16,78 | 195.088 |
| 26 gen 2024 | 16,35 | 16,74 | 16,26 | 16,43 | 16,43 | 163.707 |
| 25 gen 2024 | 16,80 | 17,00 | 16,31 | 16,37 | 16,37 | 288.372 |
| 24 gen 2024 | 17,37 | 17,65 | 16,85 | 16,89 | 16,89 | 234.581 |
| 23 gen 2024 | 17,65 | 17,74 | 17,20 | 17,29 | 17,29 | 416.383 |
| 22 gen 2024 | 17,10 | 18,35 | 16,94 | 17,55 | 17,55 | 797.470 |
| 19 gen 2024 | 16,45 | 16,64 | 16,15 | 16,50 | 16,50 | 227.703 |
| 18 gen 2024 | 16,40 | 16,81 | 16,10 | 16,26 | 16,26 | 245.926 |
| 17 gen 2024 | 16,50 | 16,50 | 16,05 | 16,20 | 16,20 | 177.606 |
| 16 gen 2024 | 16,57 | 16,74 | 16,30 | 16,45 | 16,45 | 137.146 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 16,71 | 17,05 | 16,64 | 16,84 | 16,84 | 135.632 |
| 11 gen 2024 | 16,84 | 17,05 | 16,18 | 16,60 | 16,60 | 468.044 |
| 10 gen 2024 | 16,54 | 17,03 | 16,41 | 16,91 | 16,91 | 225.825 |
| 09 gen 2024 | 16,70 | 16,70 | 16,29 | 16,49 | 16,49 | 161.832 |
| 08 gen 2024 | 16,22 | 16,89 | 16,16 | 16,80 | 16,80 | 258.194 |
| 05 gen 2024 | 16,34 | 16,34 | 15,50 | 16,07 | 16,07 | 290.741 |
| 04 gen 2024 | 16,23 | 16,56 | 15,95 | 16,40 | 16,40 | 244.413 |
| 03 gen 2024 | 16,63 | 16,63 | 16,00 | 16,09 | 16,09 | 278.559 |
| 02 gen 2024 | 17,24 | 17,25 | 16,53 | 16,63 | 16,63 | 222.025 |
| 29 dic 2023 | 17,59 | 17,64 | 17,10 | 17,29 | 17,29 | 261.992 |
| 28 dic 2023 | 17,54 | 17,84 | 17,43 | 17,53 | 17,53 | 197.686 |
| 27 dic 2023 | 17,78 | 17,90 | 17,45 | 17,54 | 17,54 | 165.746 |
| 22 dic 2023 | 17,45 | 17,75 | 17,42 | 17,47 | 17,47 | 175.389 |
| 21 dic 2023 | 17,29 | 17,73 | 17,28 | 17,58 | 17,58 | 204.580 |
| 20 dic 2023 | 17,86 | 17,91 | 17,46 | 17,78 | 17,78 | 267.938 |
| 19 dic 2023 | 17,82 | 18,19 | 17,82 | 17,92 | 17,92 | 241.222 |
| 18 dic 2023 | 18,56 | 18,57 | 17,77 | 17,92 | 17,92 | 365.425 |
| 15 dic 2023 | 18,21 | 19,15 | 18,04 | 18,15 | 18,15 | 569.230 |
| 14 dic 2023 | 18,10 | 18,57 | 17,72 | 17,99 | 17,99 | 420.756 |
| 13 dic 2023 | 17,46 | 17,74 | 17,24 | 17,31 | 17,31 | 145.618 |
| 12 dic 2023 | 17,86 | 17,96 | 17,25 | 17,46 | 17,46 | 257.885 |
| 11 dic 2023 | 17,82 | 18,28 | 17,79 | 18,07 | 18,07 | 438.807 |
| 08 dic 2023 | 17,29 | 17,70 | 17,10 | 17,69 | 17,69 | 798.456 |
| 07 dic 2023 | 17,12 | 17,47 | 17,00 | 17,32 | 17,32 | 337.562 |
| 06 dic 2023 | 18,32 | 18,35 | 17,07 | 17,46 | 17,46 | 483.717 |
| 05 dic 2023 | 18,13 | 18,55 | 17,96 | 18,34 | 18,34 | 295.741 |
| 04 dic 2023 | 20,00 | 20,19 | 18,38 | 18,50 | 18,50 | 787.391 |
| *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.