Italia markets open in 6 hours 20 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.701,57 +627,59 (+1,65%) EUR/USD
1,0783 -0,0001 (-0,01%) Bitcoin EUR
58.274,26 +1.356,02 (+2,38%) CMC Crypto 200
1.351,15 +51,05 (+3,93%)
Lemonade, Inc. (0A91.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:07PM BST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 16,62 | 16,91 | 16,52 | 16,73 | 16,73 | 4.220 |
| 08 mag 2024 | 17,01 | 17,14 | 16,83 | 16,94 | 16,94 | 9.298 |
| 07 mag 2024 | 17,70 | 17,90 | 17,50 | 17,50 | 17,50 | 8.273 |
| 03 mag 2024 | 18,28 | 18,35 | 17,12 | 17,15 | 17,15 | 17.970 |
| 02 mag 2024 | 17,76 | 17,94 | 16,85 | 17,04 | 17,04 | 8.257 |
| 01 mag 2024 | 18,27 | 18,43 | 16,60 | 17,11 | 17,11 | 52.773 |
| 30 apr 2024 | 17,68 | 18,00 | 17,23 | 17,31 | 17,31 | 13.227 |
| 29 apr 2024 | 18,00 | 18,60 | 17,71 | 17,71 | 17,71 | 11.544 |
| 26 apr 2024 | 17,95 | 18,03 | 17,63 | 17,80 | 17,80 | 7.579 |
| 25 apr 2024 | 16,84 | 17,49 | 16,33 | 17,49 | 17,49 | 9.340 |
| 24 apr 2024 | 17,30 | 17,74 | 17,30 | 17,53 | 17,53 | 4.593 |
| 23 apr 2024 | 16,18 | 17,41 | 16,06 | 17,22 | 17,22 | 22.290 |
| 22 apr 2024 | 15,96 | 16,18 | 15,53 | 15,98 | 15,98 | 17.744 |
| 19 apr 2024 | 15,51 | 16,19 | 15,51 | 16,03 | 16,03 | 5.610 |
| 18 apr 2024 | 15,74 | 16,71 | 15,61 | 16,02 | 16,02 | 10.389 |
| 17 apr 2024 | 16,20 | 16,35 | 15,64 | 16,08 | 16,08 | 12.296 |
| 16 apr 2024 | 16,35 | 16,35 | 15,86 | 16,17 | 16,17 | 9.906 |
| 15 apr 2024 | 16,60 | 16,82 | 16,10 | 16,14 | 16,14 | 9.696 |
| 12 apr 2024 | 16,50 | 17,05 | 16,48 | 16,62 | 16,62 | 5.546 |
| 11 apr 2024 | 16,77 | 16,94 | 16,13 | 16,94 | 16,94 | 4.712 |
| 10 apr 2024 | 16,02 | 16,31 | 15,89 | 16,16 | 16,16 | 15.356 |
| 09 apr 2024 | 17,14 | 17,65 | 16,93 | 16,93 | 16,93 | 158.318 |
| 08 apr 2024 | 16,95 | 17,14 | 16,72 | 17,12 | 17,12 | 151.410 |
| 05 apr 2024 | 15,98 | 16,71 | 15,97 | 16,71 | 16,71 | 14.514 |
| 04 apr 2024 | 17,20 | 17,32 | 16,89 | 16,92 | 16,92 | 8.280 |
| 03 apr 2024 | 15,90 | 16,72 | 15,90 | 16,57 | 16,57 | 5.308 |
| 02 apr 2024 | 16,00 | 16,13 | 15,75 | 16,03 | 16,03 | 8.321 |
| 28 mar 2024 | 16,44 | 16,75 | 16,27 | 16,51 | 16,51 | 4.347 |
| 27 mar 2024 | 16,49 | 16,56 | 16,18 | 16,31 | 16,31 | 2.700 |
| 26 mar 2024 | 16,78 | 16,88 | 16,51 | 16,63 | 16,63 | 3.211 |
| 25 mar 2024 | 16,12 | 16,68 | 16,12 | 16,63 | 16,63 | 5.529 |
| 22 mar 2024 | 16,35 | 16,57 | 16,16 | 16,20 | 16,20 | 11.489 |
| 21 mar 2024 | 16,80 | 17,09 | 16,50 | 16,55 | 16,55 | 11.156 |
| 20 mar 2024 | 15,60 | 16,66 | 15,60 | 16,60 | 16,60 | 17.444 |
| 19 mar 2024 | 15,67 | 15,93 | 15,38 | 15,71 | 15,71 | 8.310 |
| 18 mar 2024 | 16,43 | 16,43 | 15,81 | 16,16 | 16,16 | 9.695 |
| 15 mar 2024 | 16,10 | 16,39 | 16,05 | 16,28 | 16,28 | 8.200 |
| 14 mar 2024 | 17,20 | 17,23 | 16,25 | 16,26 | 16,26 | 9.916 |
| 13 mar 2024 | 16,80 | 17,68 | 16,80 | 17,24 | 17,24 | 11.715 |
| 12 mar 2024 | 17,42 | 17,59 | 16,61 | 16,79 | 16,79 | 10.460 |
| 11 mar 2024 | 17,20 | 18,48 | 17,18 | 17,59 | 17,59 | 15.625 |
| 08 mar 2024 | 17,00 | 17,75 | 16,70 | 17,00 | 17,00 | 12.647 |
| 07 mar 2024 | 16,43 | 17,08 | 16,18 | 16,70 | 16,70 | 9.381 |
| 06 mar 2024 | 16,74 | 16,91 | 16,18 | 16,47 | 16,47 | 16.406 |
| 05 mar 2024 | 16,95 | 17,41 | 16,22 | 16,22 | 16,22 | 15.934 |
| 04 mar 2024 | 16,95 | 17,01 | 16,29 | 16,96 | 16,96 | 19.231 |
| 01 mar 2024 | 16,30 | 17,21 | 15,95 | 17,09 | 17,09 | 21.671 |
| 29 feb 2024 | 15,50 | 16,74 | 15,50 | 16,47 | 16,47 | 47.857 |
| 28 feb 2024 | 18,31 | 18,94 | 15,50 | 16,01 | 16,01 | 194.633 |
| 27 feb 2024 | 20,25 | 21,77 | 20,02 | 21,68 | 21,68 | 82.135 |
| 26 feb 2024 | 18,28 | 19,79 | 17,81 | 19,69 | 19,69 | 52.123 |
| 23 feb 2024 | 17,83 | 18,43 | 17,16 | 17,68 | 17,68 | 29.855 |
| 22 feb 2024 | 17,50 | 18,00 | 17,33 | 17,55 | 17,55 | 27.821 |
| 21 feb 2024 | 17,61 | 17,61 | 16,86 | 17,03 | 17,03 | 19.552 |
| 20 feb 2024 | 17,16 | 17,70 | 17,09 | 17,55 | 17,55 | 19.167 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 17,22 | 17,88 | 17,22 | 17,87 | 17,87 | 10.307 |
| 15 feb 2024 | 17,25 | 18,12 | 17,20 | 18,00 | 18,00 | 16.483 |
| 14 feb 2024 | 16,36 | 16,70 | 16,17 | 16,57 | 16,57 | 10.706 |
| 13 feb 2024 | 16,05 | 16,41 | 15,90 | 16,02 | 16,02 | 10.253 |
| 12 feb 2024 | 16,70 | 17,28 | 16,52 | 17,06 | 17,06 | 11.927 |
| 09 feb 2024 | 16,24 | 16,43 | 16,01 | 16,41 | 16,41 | 2.239 |
| 08 feb 2024 | 15,64 | 16,25 | 15,64 | 16,16 | 16,16 | 8.031 |
| 07 feb 2024 | 15,67 | 15,95 | 15,49 | 15,61 | 15,61 | 2.404 |
| 06 feb 2024 | 15,35 | 16,04 | 15,31 | 15,73 | 15,73 | 2.992 |
| 05 feb 2024 | 15,77 | 15,80 | 15,04 | 15,33 | 15,33 | 9.467 |
| 02 feb 2024 | 15,80 | 16,03 | 15,62 | 16,00 | 16,00 | 3.320 |
| 01 feb 2024 | 16,05 | 16,28 | 15,61 | 16,06 | 16,06 | 3.915 |
| 31 gen 2024 | 16,17 | 16,86 | 16,17 | 16,37 | 16,37 | 7.812 |
| 30 gen 2024 | 17,07 | 17,24 | 16,54 | 16,68 | 16,68 | 6.116 |
| 29 gen 2024 | 16,64 | 17,29 | 16,48 | 16,98 | 16,98 | 5.619 |
| 26 gen 2024 | 16,96 | 17,09 | 16,55 | 16,67 | 16,67 | 6.247 |
| 25 gen 2024 | 17,08 | 17,32 | 16,46 | 16,54 | 16,54 | 15.586 |
| 24 gen 2024 | 17,70 | 17,88 | 16,88 | 16,92 | 16,92 | 4.528 |
| 23 gen 2024 | 17,63 | 17,78 | 16,95 | 17,08 | 17,08 | 4.373 |
| 22 gen 2024 | 16,60 | 17,86 | 16,60 | 16,90 | 16,90 | 20.373 |
| 19 gen 2024 | 16,05 | 16,25 | 15,70 | 16,25 | 16,25 | 7.043 |
| 18 gen 2024 | 16,66 | 16,71 | 15,65 | 15,70 | 15,70 | 12.837 |
| 17 gen 2024 | 15,42 | 16,16 | 15,31 | 16,02 | 16,02 | 10.317 |
| 16 gen 2024 | 16,30 | 16,39 | 15,65 | 15,66 | 15,66 | 17.161 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 16,84 | 17,70 | 16,77 | 16,81 | 16,81 | 17.979 |
| 11 gen 2024 | 17,27 | 17,27 | 16,18 | 16,96 | 16,96 | 18.717 |
| 10 gen 2024 | 17,28 | 17,71 | 16,82 | 17,50 | 17,50 | 31.378 |
| 09 gen 2024 | 17,70 | 18,38 | 17,56 | 17,64 | 17,64 | 17.268 |
| 08 gen 2024 | 16,47 | 17,96 | 16,47 | 17,90 | 17,90 | 9.864 |
| 05 gen 2024 | 16,27 | 16,97 | 16,25 | 16,70 | 16,70 | 8.824 |
| 04 gen 2024 | 16,06 | 16,79 | 16,06 | 16,79 | 16,79 | 11.161 |
| 03 gen 2024 | 16,43 | 16,65 | 16,20 | 16,32 | 16,32 | 8.708 |
| 02 gen 2024 | 16,00 | 17,45 | 16,00 | 17,18 | 17,18 | 24.142 |
| 29 dic 2023 | 16,83 | 17,08 | 16,11 | 16,18 | 16,18 | 17.164 |
| 28 dic 2023 | 16,64 | 17,13 | 16,63 | 16,90 | 16,90 | 10.685 |
| 27 dic 2023 | 17,24 | 17,24 | 17,00 | 17,20 | 17,20 | 5.882 |
| 22 dic 2023 | 17,20 | 17,59 | 16,76 | 17,47 | 17,47 | 7.064 |
| 21 dic 2023 | 17,33 | 17,45 | 16,89 | 17,13 | 17,13 | 3.882 |
| 20 dic 2023 | 18,00 | 18,38 | 17,65 | 17,72 | 17,72 | 12.098 |
| 19 dic 2023 | 17,48 | 18,37 | 17,35 | 18,37 | 18,37 | 17.604 |
| 18 dic 2023 | 17,34 | 17,83 | 17,05 | 17,49 | 17,49 | 15.174 |
| 15 dic 2023 | 19,12 | 19,38 | 17,14 | 17,41 | 17,41 | 31.492 |
| 14 dic 2023 | 19,42 | 20,56 | 19,24 | 19,28 | 19,28 | 30.175 |
| *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.