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
59.562,00 +728,47 (+1,24%)
La Française des Jeux Société anonyme (0A8B.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:01AM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 34,52 | 35,18 | 34,28 | 35,03 | 35,03 | 44.862 |
| 25 apr 2024 | 34,89 | 35,18 | 34,28 | 34,47 | 34,47 | 119.317 |
| 24 apr 2024 | 35,17 | 35,46 | 34,95 | 35,03 | 35,03 | 84.947 |
| 23 apr 2024 | 35,32 | 35,54 | 34,94 | 35,22 | 35,22 | 107.567 |
| 22 apr 2024 | 34,99 | 35,48 | 35,12 | 35,30 | 35,30 | 156.452 |
| 19 apr 2024 | 35,05 | 35,40 | 34,76 | 35,12 | 35,12 | 631.494 |
| 18 apr 2024 | 36,49 | 36,88 | 34,84 | 35,15 | 35,15 | 227.808 |
| 17 apr 2024 | 36,84 | 37,24 | 35,94 | 36,81 | 36,81 | 102.788 |
| 16 apr 2024 | 36,96 | 37,28 | 36,46 | 36,60 | 36,60 | 84.486 |
| 15 apr 2024 | 36,90 | 37,44 | 36,76 | 37,22 | 37,22 | 275.968 |
| 12 apr 2024 | 37,06 | 37,48 | 36,86 | 37,24 | 37,24 | 189.649 |
| 11 apr 2024 | 36,92 | 37,12 | 36,66 | 37,10 | 37,10 | 55.407 |
| 10 apr 2024 | 37,23 | 37,52 | 36,70 | 37,02 | 37,02 | 123.819 |
| 09 apr 2024 | 37,37 | 37,62 | 36,86 | 37,08 | 37,08 | 44.664 |
| 08 apr 2024 | 37,27 | 37,66 | 37,18 | 37,52 | 37,52 | 99.753 |
| 05 apr 2024 | 37,43 | 38,12 | 36,70 | 37,30 | 37,30 | 105.285 |
| 04 apr 2024 | 37,90 | 38,26 | 37,72 | 37,84 | 37,84 | 35.186 |
| 03 apr 2024 | 37,29 | 38,03 | 37,40 | 37,67 | 37,67 | 167.973 |
| 02 apr 2024 | 37,62 | 38,10 | 37,34 | 37,61 | 37,61 | 105.755 |
| 28 mar 2024 | 37,62 | 37,92 | 37,40 | 37,80 | 37,80 | 64.501 |
| 27 mar 2024 | 37,76 | 38,06 | 37,56 | 37,82 | 37,82 | 58.541 |
| 26 mar 2024 | 37,47 | 37,92 | 37,24 | 37,58 | 37,58 | 58.442 |
| 25 mar 2024 | 37,23 | 37,58 | 37,12 | 37,41 | 37,41 | 41.922 |
| 22 mar 2024 | 37,33 | 37,46 | 37,24 | 37,37 | 37,37 | 32.100 |
| 21 mar 2024 | 37,47 | 37,94 | 37,02 | 37,50 | 37,50 | 36.626 |
| 20 mar 2024 | 37,43 | 37,78 | 37,36 | 37,55 | 37,55 | 38.493 |
| 19 mar 2024 | 37,27 | 37,60 | 37,10 | 37,48 | 37,48 | 432.590 |
| 18 mar 2024 | 37,62 | 38,08 | 37,36 | 37,41 | 37,41 | 57.740 |
| 15 mar 2024 | 37,47 | 37,84 | 37,24 | 37,63 | 37,63 | 867.717 |
| 14 mar 2024 | 37,72 | 38,00 | 37,44 | 37,57 | 37,57 | 31.104 |
| 13 mar 2024 | 37,51 | 37,98 | 37,32 | 37,76 | 37,76 | 66.978 |
| 12 mar 2024 | 37,06 | 37,52 | 36,64 | 37,10 | 37,10 | 114.143 |
| 11 mar 2024 | 36,67 | 37,20 | 36,56 | 37,02 | 37,02 | 29.656 |
| 08 mar 2024 | 36,63 | 37,20 | 36,44 | 36,98 | 36,98 | 14.809 |
| 07 mar 2024 | 36,84 | 37,24 | 36,40 | 36,70 | 36,70 | 95.479 |
| 06 mar 2024 | 38,03 | 38,38 | 36,90 | 37,47 | 37,47 | 98.478 |
| 05 mar 2024 | 38,31 | 38,74 | 38,04 | 38,16 | 38,16 | 62.937 |
| 04 mar 2024 | 38,99 | 38,86 | 38,18 | 38,49 | 38,49 | 63.457 |
| 01 mar 2024 | 38,68 | 39,16 | 38,48 | 38,78 | 38,78 | 98.568 |
| 29 feb 2024 | 39,40 | 39,60 | 38,24 | 38,73 | 38,73 | 143.541 |
| 28 feb 2024 | 38,70 | 39,36 | 38,32 | 39,10 | 39,10 | 67.235 |
| 27 feb 2024 | 38,81 | 39,18 | 38,40 | 38,55 | 38,55 | 32.241 |
| 26 feb 2024 | 38,99 | 39,54 | 38,92 | 39,06 | 39,06 | 272.836 |
| 23 feb 2024 | 39,28 | 39,44 | 39,06 | 39,28 | 39,28 | 45.291 |
| 22 feb 2024 | 38,89 | 39,32 | 38,50 | 39,24 | 39,24 | 269.042 |
| 21 feb 2024 | 38,60 | 38,96 | 38,46 | 38,74 | 38,74 | 33.548 |
| 20 feb 2024 | 38,89 | 39,26 | 38,48 | 38,60 | 38,60 | 42.573 |
| 19 feb 2024 | 39,22 | 39,62 | 38,78 | 38,92 | 38,92 | 31.565 |
| 16 feb 2024 | 38,91 | 39,48 | 38,74 | 39,33 | 39,33 | 45.376 |
| 15 feb 2024 | 38,99 | 39,32 | 38,40 | 38,89 | 38,89 | 67.815 |
| 14 feb 2024 | 38,70 | 38,94 | 38,42 | 38,70 | 38,70 | 60.595 |
| 13 feb 2024 | 38,58 | 38,90 | 38,00 | 38,54 | 38,54 | 139.813 |
| 12 feb 2024 | 38,74 | 39,14 | 38,52 | 38,72 | 38,72 | 55.044 |
| 09 feb 2024 | 38,44 | 38,90 | 38,30 | 38,79 | 38,79 | 46.481 |
| 08 feb 2024 | 38,31 | 38,78 | 38,10 | 38,58 | 38,58 | 44.237 |
| 07 feb 2024 | 38,03 | 39,50 | 38,16 | 38,34 | 38,34 | 16.019 |
| 06 feb 2024 | 38,17 | 38,70 | 38,14 | 38,53 | 38,53 | 74.122 |
| 05 feb 2024 | 38,01 | 38,32 | 37,82 | 38,01 | 38,01 | 51.990 |
| 02 feb 2024 | 38,31 | 38,64 | 37,94 | 38,30 | 38,30 | 471.414 |
| 01 feb 2024 | 37,51 | 38,24 | 37,34 | 38,12 | 38,12 | 353.201 |
| 31 gen 2024 | 37,55 | 37,86 | 37,30 | 37,64 | 37,64 | 155.173 |
| 30 gen 2024 | 37,98 | 38,36 | 37,38 | 37,75 | 37,75 | 45.570 |
| 29 gen 2024 | 37,33 | 38,08 | 37,12 | 37,76 | 37,76 | 98.415 |
| 26 gen 2024 | 36,92 | 37,56 | 36,62 | 37,40 | 37,40 | 336.219 |
| 25 gen 2024 | 36,67 | 37,50 | 36,58 | 37,26 | 37,26 | 82.208 |
| 24 gen 2024 | 36,08 | 36,66 | 35,86 | 36,27 | 36,27 | 65.077 |
| 23 gen 2024 | 36,69 | 37,04 | 36,00 | 36,23 | 36,23 | 144.976 |
| 22 gen 2024 | 35,01 | 36,94 | 34,14 | 36,56 | 36,56 | 228.780 |
| 19 gen 2024 | 34,09 | 34,36 | 33,64 | 34,24 | 34,24 | 52.947 |
| 18 gen 2024 | 33,60 | 34,10 | 33,28 | 33,88 | 33,88 | 44.720 |
| 17 gen 2024 | 33,43 | 33,82 | 32,00 | 33,45 | 33,45 | 45.452 |
| 16 gen 2024 | 33,10 | 33,66 | 32,90 | 33,58 | 33,58 | 81.081 |
| 15 gen 2024 | 33,21 | 33,28 | 32,72 | 33,21 | 33,21 | 26.484 |
| 12 gen 2024 | 32,69 | 33,20 | 32,50 | 32,82 | 32,82 | 32.975 |
| 11 gen 2024 | 32,67 | 32,94 | 32,02 | 32,75 | 32,75 | 39.471 |
| 10 gen 2024 | 32,38 | 33,18 | 32,36 | 32,68 | 32,68 | 53.060 |
| 09 gen 2024 | 33,12 | 33,48 | 32,88 | 32,98 | 32,98 | 25.372 |
| 08 gen 2024 | 32,82 | 33,16 | 32,56 | 33,04 | 33,04 | 31.164 |
| 05 gen 2024 | 33,00 | 33,25 | 32,58 | 32,76 | 32,76 | 45.070 |
| 04 gen 2024 | 33,62 | 33,90 | 32,94 | 33,29 | 33,29 | 25.696 |
| 03 gen 2024 | 33,06 | 33,68 | 32,88 | 33,66 | 33,66 | 49.739 |
| 02 gen 2024 | 33,02 | 33,42 | 32,72 | 33,18 | 33,18 | 38.829 |
| 29 dic 2023 | 32,59 | 32,88 | 32,44 | 32,81 | 32,81 | 31.787 |
| 28 dic 2023 | 32,88 | 32,98 | 32,48 | 32,62 | 32,62 | 16.841 |
| 27 dic 2023 | 32,59 | 32,94 | 32,40 | 32,80 | 32,80 | 14.487 |
| 22 dic 2023 | 32,75 | 32,96 | 32,50 | 32,66 | 32,66 | 24.848 |
| 21 dic 2023 | 32,90 | 33,28 | 32,60 | 32,76 | 32,76 | 113.251 |
| 20 dic 2023 | 33,10 | 33,34 | 32,84 | 33,08 | 33,08 | 123.516 |
| 19 dic 2023 | 33,10 | 33,48 | 32,98 | 33,10 | 33,10 | 30.666 |
| 18 dic 2023 | 33,18 | 33,64 | 32,90 | 33,20 | 33,20 | 142.749 |
| 15 dic 2023 | 34,09 | 34,14 | 33,36 | 33,42 | 33,42 | 160.673 |
| 14 dic 2023 | 33,92 | 34,44 | 33,70 | 33,98 | 33,98 | 103.331 |
| 13 dic 2023 | 34,01 | 34,42 | 33,82 | 33,96 | 33,96 | 7.666 |
| 12 dic 2023 | 34,11 | 34,48 | 34,02 | 34,34 | 34,34 | 27.773 |
| 11 dic 2023 | 34,01 | 34,32 | 33,84 | 34,16 | 34,16 | 77.753 |
| 08 dic 2023 | 33,74 | 34,14 | 33,56 | 34,10 | 34,10 | 68.834 |
| 07 dic 2023 | 33,49 | 34,28 | 33,52 | 33,84 | 33,84 | 5.531 |
| 06 dic 2023 | 33,70 | 34,16 | 33,82 | 34,06 | 34,06 | 53.446 |
| 05 dic 2023 | 33,00 | 33,82 | 32,98 | 33,82 | 33,82 | 83.843 |
| 04 dic 2023 | 33,00 | 33,40 | 32,96 | 33,19 | 33,19 | 44.280 |
| *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.