Italia markets close in 5 hours 47 minutes
FTSE MIB
33.765,23 +18,57 (+0,06%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,66 +0,66 (+0,84%) Bitcoin EUR
53.938,54 +393,62 (+0,74%)
Virtu Financial, Inc. (0A7X.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 05:57PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 0,00 | 0,00 | 0,00 | 21,88 | 21,88 | 1.102 |
| 30 apr 2024 | 21,63 | 21,71 | 21,43 | 21,66 | 21,66 | 212 |
| 29 apr 2024 | 22,00 | 22,01 | 21,70 | 21,70 | 21,70 | 608 |
| 26 apr 2024 | 22,29 | 22,36 | 22,10 | 22,27 | 22,27 | 409 |
| 25 apr 2024 | 21,86 | 22,35 | 21,86 | 22,35 | 22,35 | 470 |
| 24 apr 2024 | 22,02 | 22,71 | 21,99 | 22,58 | 22,58 | 2.776 |
| 23 apr 2024 | 21,27 | 21,27 | 21,10 | 21,25 | 21,25 | 779 |
| 22 apr 2024 | 21,24 | 21,26 | 20,97 | 21,19 | 21,19 | 759 |
| 19 apr 2024 | 20,73 | 21,11 | 20,73 | 21,11 | 21,11 | 177 |
| 18 apr 2024 | 20,52 | 20,53 | 20,41 | 20,41 | 20,41 | 946 |
| 17 apr 2024 | 20,77 | 20,88 | 20,42 | 20,47 | 20,47 | 577 |
| 16 apr 2024 | 20,40 | 20,64 | 20,36 | 20,64 | 20,64 | 332 |
| 15 apr 2024 | 20,82 | 20,88 | 20,64 | 20,64 | 20,64 | 1.484 |
| 12 apr 2024 | 20,58 | 20,64 | 20,50 | 20,50 | 20,50 | 103 |
| 11 apr 2024 | 20,57 | 20,57 | 20,31 | 20,39 | 20,39 | 247 |
| 10 apr 2024 | 20,46 | 20,60 | 20,32 | 20,55 | 20,55 | 83 |
| 09 apr 2024 | 20,86 | 20,95 | 20,69 | 20,69 | 20,69 | 117 |
| 08 apr 2024 | 20,94 | 20,95 | 20,80 | 20,95 | 20,95 | 1.727 |
| 05 apr 2024 | 20,58 | 20,82 | 20,58 | 20,82 | 20,82 | 3.505 |
| 04 apr 2024 | 21,40 | 21,42 | 21,15 | 21,15 | 21,15 | 179 |
| 03 apr 2024 | 21,13 | 21,34 | 21,13 | 21,34 | 21,34 | 3.647 |
| 02 apr 2024 | 21,15 | 21,15 | 20,98 | 21,04 | 21,04 | 460 |
| 28 mar 2024 | 20,50 | 20,64 | 20,50 | 20,56 | 20,56 | 67 |
| 27 mar 2024 | 20,41 | 20,41 | 20,22 | 20,23 | 20,23 | 457 |
| 26 mar 2024 | 20,31 | 20,93 | 20,24 | 20,24 | 20,24 | 7.270 |
| 25 mar 2024 | 20,34 | 20,34 | 20,09 | 20,20 | 20,20 | 2.276 |
| 22 mar 2024 | 20,10 | 20,60 | 20,02 | 20,52 | 20,52 | 428 |
| 21 mar 2024 | 19,19 | 19,35 | 19,19 | 19,20 | 19,20 | 683 |
| 20 mar 2024 | 19,20 | 19,25 | 19,17 | 19,20 | 19,20 | 328 |
| 19 mar 2024 | 19,15 | 19,32 | 19,15 | 19,27 | 19,27 | 939 |
| 18 mar 2024 | 19,21 | 19,32 | 19,21 | 19,24 | 19,24 | 729 |
| 15 mar 2024 | 19,13 | 19,20 | 19,12 | 19,12 | 19,12 | 555 |
| 14 mar 2024 | 19,18 | 19,21 | 18,78 | 18,78 | 18,78 | 3.371 |
| 13 mar 2024 | 18,92 | 19,27 | 18,92 | 18,95 | 18,95 | 468 |
| 12 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | 127 |
| 11 mar 2024 | 19,14 | 19,64 | 19,05 | 19,48 | 19,48 | 558 |
| 08 mar 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | 500 |
| 07 mar 2024 | 19,29 | 19,29 | 19,17 | 19,17 | 19,17 | 15 |
| 06 mar 2024 | 18,93 | 18,98 | 18,82 | 18,91 | 18,91 | 1.186 |
| 05 mar 2024 | 19,02 | 19,23 | 18,80 | 19,20 | 19,20 | 1.061 |
| 04 mar 2024 | 18,60 | 18,88 | 18,53 | 18,69 | 18,69 | 1.651 |
| 01 mar 2024 | 18,00 | 18,44 | 18,00 | 18,10 | 18,10 | 2.008 |
| 29 feb 2024 | 17,47 | 17,89 | 17,43 | 17,84 | 17,84 | 1.428 |
| 29 feb 2024 | 0.24 Dividendo | |||||
| 28 feb 2024 | 17,65 | 17,66 | 17,48 | 17,48 | 17,24 | 327 |
| 27 feb 2024 | 17,15 | 17,25 | 17,09 | 17,25 | 17,01 | 341 |
| 26 feb 2024 | 17,10 | 17,24 | 17,06 | 17,10 | 16,87 | 13.144 |
| 23 feb 2024 | 16,81 | 17,17 | 16,81 | 17,17 | 16,94 | 9.089 |
| 22 feb 2024 | 17,44 | 17,44 | 16,62 | 16,78 | 16,55 | 5.306 |
| 21 feb 2024 | 16,70 | 16,72 | 16,69 | 16,69 | 16,46 | 328 |
| 20 feb 2024 | 16,70 | 16,92 | 16,70 | 16,92 | 16,68 | 125 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 16,70 | 16,77 | 16,69 | 16,77 | 16,54 | 1.071 |
| 15 feb 2024 | 17,00 | 17,00 | 16,84 | 16,90 | 16,67 | 405 |
| 14 feb 2024 | 16,73 | 16,92 | 16,73 | 16,85 | 16,62 | 1.096 |
| 13 feb 2024 | 16,52 | 16,66 | 16,45 | 16,66 | 16,43 | 4.274 |
| 12 feb 2024 | 16,73 | 16,90 | 16,73 | 16,74 | 16,51 | 182 |
| 09 feb 2024 | 16,52 | 16,82 | 16,52 | 16,70 | 16,47 | 1.624 |
| 08 feb 2024 | 16,77 | 16,78 | 16,45 | 16,57 | 16,34 | 1.734 |
| 07 feb 2024 | 16,18 | 16,22 | 16,08 | 16,08 | 15,86 | 305 |
| 06 feb 2024 | 16,32 | 16,32 | 16,12 | 16,26 | 16,04 | 1.224 |
| 05 feb 2024 | 16,81 | 16,84 | 16,32 | 16,39 | 16,16 | 1.175 |
| 02 feb 2024 | 16,51 | 16,74 | 16,48 | 16,74 | 16,51 | 2.722 |
| 01 feb 2024 | 16,81 | 16,81 | 16,67 | 16,74 | 16,51 | 290 |
| 31 gen 2024 | 17,13 | 17,19 | 17,00 | 17,02 | 16,79 | 2.072 |
| 30 gen 2024 | 17,20 | 17,28 | 17,20 | 17,26 | 17,02 | 150 |
| 29 gen 2024 | 17,25 | 17,40 | 17,09 | 17,09 | 16,86 | 623 |
| 26 gen 2024 | 17,34 | 17,43 | 17,11 | 17,33 | 17,10 | 3.580 |
| 25 gen 2024 | 17,50 | 17,92 | 16,92 | 17,32 | 17,08 | 8.093 |
| 24 gen 2024 | 19,02 | 19,11 | 19,02 | 19,05 | 18,79 | 806 |
| 23 gen 2024 | 18,83 | 19,07 | 18,81 | 18,90 | 18,64 | 102 |
| 22 gen 2024 | 18,75 | 18,75 | 18,69 | 18,73 | 18,47 | 2.318 |
| 19 gen 2024 | 18,71 | 18,73 | 18,69 | 18,72 | 18,46 | 698 |
| 18 gen 2024 | 18,61 | 18,86 | 18,61 | 18,63 | 18,37 | 302 |
| 17 gen 2024 | 18,94 | 18,98 | 18,94 | 18,98 | 18,72 | 72 |
| 16 gen 2024 | 18,87 | 19,07 | 18,87 | 19,07 | 18,80 | 1.225 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 19,46 | 19,46 | 19,07 | 19,07 | 18,81 | 28 |
| 11 gen 2024 | 19,18 | 19,31 | 19,12 | 19,24 | 18,98 | 1.031 |
| 10 gen 2024 | 19,99 | 20,17 | 19,55 | 19,55 | 19,28 | 1.049 |
| 09 gen 2024 | 20,80 | 20,80 | 20,31 | 20,31 | 20,03 | 4.175 |
| 08 gen 2024 | 20,22 | 20,87 | 20,22 | 20,87 | 20,58 | 1.060 |
| 05 gen 2024 | 20,73 | 20,88 | 20,73 | 20,86 | 20,57 | 1.301 |
| 04 gen 2024 | 20,33 | 20,81 | 20,33 | 20,80 | 20,51 | 1.737 |
| 03 gen 2024 | 19,99 | 20,18 | 19,84 | 20,18 | 19,90 | 1.091 |
| 02 gen 2024 | 20,26 | 20,39 | 20,20 | 20,37 | 20,09 | 5.117 |
| 29 dic 2023 | 20,39 | 20,39 | 20,39 | 20,39 | 20,11 | 200 |
| 28 dic 2023 | 20,45 | 20,46 | 20,42 | 20,46 | 20,18 | 2.445 |
| 27 dic 2023 | 20,34 | 20,39 | 20,34 | 20,39 | 20,11 | 392 |
| 22 dic 2023 | 20,67 | 20,67 | 20,67 | 20,67 | 20,39 | 150 |
| 21 dic 2023 | 20,52 | 20,52 | 20,41 | 20,42 | 20,14 | 1.831 |
| 20 dic 2023 | 20,55 | 20,58 | 20,55 | 20,58 | 20,30 | 250 |
| 19 dic 2023 | 20,40 | 20,41 | 20,34 | 20,39 | 20,11 | 3.635 |
| 18 dic 2023 | 20,77 | 20,77 | 20,36 | 20,40 | 20,12 | 7.197 |
| 15 dic 2023 | 20,58 | 20,73 | 20,58 | 20,73 | 20,45 | 905 |
| 14 dic 2023 | 20,27 | 20,66 | 20,20 | 20,53 | 20,25 | 1.872 |
| 13 dic 2023 | 19,69 | 19,88 | 19,65 | 19,88 | 19,60 | 460 |
| 12 dic 2023 | 19,08 | 19,52 | 19,00 | 19,47 | 19,20 | 1.460 |
| 11 dic 2023 | 19,09 | 19,09 | 18,96 | 19,01 | 18,75 | 7.651 |
| 08 dic 2023 | 18,47 | 18,63 | 18,47 | 18,62 | 18,37 | 1.317 |
| *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.