Italia markets closed
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0701 -0,0003 (-0,03%) Bitcoin EUR
59.927,49 -2.119,35 (-3,42%) CMC Crypto 200
1.385,35 -38,75 (-2,72%)
AUTO1 Group SE (0A9L.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:08PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 4,8720 | 4,8740 | 4,7119 | 4,7716 | 4,7716 | 274 |
| 23 apr 2024 | 4,8820 | 4,8980 | 4,7700 | 4,8297 | 4,8297 | 22.611 |
| 22 apr 2024 | 4,7100 | 4,9360 | 4,7080 | 4,8465 | 4,8465 | 1.037.503 |
| 19 apr 2024 | 4,6620 | 4,6894 | 4,5040 | 4,5700 | 4,5700 | 19.763 |
| 18 apr 2024 | 4,4600 | 4,7218 | 4,4458 | 4,6771 | 4,6771 | 30.659 |
| 17 apr 2024 | 4,4400 | 4,5062 | 4,3800 | 4,4520 | 4,4520 | 34.601 |
| 16 apr 2024 | 4,3600 | 4,5402 | 4,3506 | 4,4654 | 4,4654 | 64.830 |
| 15 apr 2024 | 4,6180 | 4,6500 | 4,4620 | 4,5780 | 4,5780 | 1.464.655 |
| 12 apr 2024 | 4,9580 | 4,9600 | 4,6991 | 4,8274 | 4,8274 | 57.491 |
| 11 apr 2024 | 5,0600 | 5,0850 | 4,9220 | 4,9440 | 4,9440 | 96.024 |
| 10 apr 2024 | 4,8700 | 5,0700 | 4,8540 | 5,0315 | 5,0315 | 54.643 |
| 09 apr 2024 | 4,7560 | 4,7680 | 4,6460 | 4,6813 | 4,6813 | 36.164 |
| 08 apr 2024 | 4,9540 | 4,9540 | 4,7115 | 4,9265 | 4,9265 | 47.095 |
| 05 apr 2024 | 4,6220 | 4,9240 | 4,5440 | 4,7967 | 4,7967 | 107.914 |
| 04 apr 2024 | 4,4420 | 4,7480 | 4,4260 | 4,5648 | 4,5648 | 192.771 |
| 03 apr 2024 | 4,1360 | 4,3001 | 4,0978 | 4,2319 | 4,2319 | 54.384 |
| 02 apr 2024 | 4,4580 | 4,5520 | 4,2860 | 4,2960 | 4,2960 | 84.226 |
| 28 mar 2024 | 4,6150 | 4,6150 | 4,3330 | 4,3340 | 4,3340 | 52.922 |
| 27 mar 2024 | 4,5500 | 4,6950 | 4,5479 | 4,6550 | 4,6550 | 22.802 |
| 26 mar 2024 | 4,3580 | 4,5370 | 4,3580 | 4,4412 | 4,4412 | 64.850 |
| 25 mar 2024 | 4,2360 | 4,2910 | 4,1610 | 4,2407 | 4,2407 | 24.112 |
| 22 mar 2024 | 4,2680 | 4,2968 | 4,2240 | 4,2503 | 4,2503 | 19.640 |
| 21 mar 2024 | 4,2000 | 4,3280 | 4,1200 | 4,2617 | 4,2617 | 31.637 |
| 20 mar 2024 | 4,1280 | 4,2190 | 4,1090 | 4,2096 | 4,2096 | 8.005 |
| 19 mar 2024 | 4,1560 | 4,1560 | 3,9830 | 4,1318 | 4,1318 | 55.021 |
| 18 mar 2024 | 4,3100 | 4,3100 | 4,0630 | 4,1295 | 4,1295 | 282.781 |
| 15 mar 2024 | 4,2990 | 4,3210 | 4,1280 | 4,2754 | 4,2754 | 114.956 |
| 14 mar 2024 | 4,2590 | 4,4120 | 4,1720 | 4,2716 | 4,2716 | 154.006 |
| 13 mar 2024 | 3,8280 | 4,2630 | 3,8280 | 4,1911 | 4,1911 | 118.240 |
| 12 mar 2024 | 3,7610 | 3,7930 | 3,5930 | 3,7314 | 3,7314 | 12.590 |
| 11 mar 2024 | 3,6500 | 3,7320 | 3,6127 | 3,7159 | 3,7159 | 104.924 |
| 08 mar 2024 | 3,6320 | 3,6530 | 3,5350 | 3,6290 | 3,6290 | 1.311.604 |
| 07 mar 2024 | 3,4890 | 3,6160 | 3,4670 | 3,4690 | 3,4690 | 253.123 |
| 06 mar 2024 | 3,3750 | 3,5400 | 3,3491 | 3,5019 | 3,5019 | 309.626 |
| 05 mar 2024 | 3,3230 | 3,4810 | 3,2920 | 3,3503 | 3,3503 | 64.106 |
| 04 mar 2024 | 3,5480 | 3,6060 | 3,4581 | 3,4581 | 3,4581 | 27.092 |
| 01 mar 2024 | 3,4470 | 3,5390 | 3,4000 | 3,5234 | 3,5234 | 55.042 |
| 29 feb 2024 | 3,6840 | 3,7270 | 3,4410 | 3,4680 | 3,4680 | 276.175 |
| 28 feb 2024 | 4,3700 | 4,3700 | 3,5830 | 3,7433 | 3,7433 | 221.446 |
| 27 feb 2024 | 3,7910 | 4,0210 | 3,7630 | 3,7960 | 3,7960 | 1.552.424 |
| 26 feb 2024 | 3,9500 | 3,9500 | 3,5780 | 3,6710 | 3,6710 | 48.326 |
| 23 feb 2024 | 3,8740 | 3,8990 | 3,7570 | 3,8926 | 3,8926 | 188.654 |
| 22 feb 2024 | 3,7160 | 3,8870 | 3,7090 | 3,7804 | 3,7804 | 128.509 |
| 21 feb 2024 | 3,7250 | 3,7250 | 3,6400 | 3,6796 | 3,6796 | 29.257 |
| 20 feb 2024 | 3,6290 | 3,7200 | 3,6290 | 3,6936 | 3,6936 | 51.624 |
| 19 feb 2024 | 3,7100 | 3,7100 | 3,6000 | 3,6533 | 3,6533 | 49.590 |
| 16 feb 2024 | 3,7490 | 3,8230 | 3,6920 | 3,7800 | 3,7800 | 31.358 |
| 15 feb 2024 | 3,8090 | 3,8340 | 3,6971 | 3,7776 | 3,7776 | 27.434 |
| 14 feb 2024 | 3,7000 | 3,7360 | 3,6869 | 3,7182 | 3,7182 | 15.688 |
| 13 feb 2024 | 3,7050 | 3,7300 | 3,6330 | 3,6786 | 3,6786 | 52.397 |
| 12 feb 2024 | 3,7040 | 3,9600 | 3,7040 | 3,7624 | 3,7624 | 32.066 |
| 09 feb 2024 | 3,6940 | 3,8280 | 3,6810 | 3,7190 | 3,7190 | 64.202 |
| 08 feb 2024 | 3,7690 | 3,8310 | 3,7250 | 3,7955 | 3,7955 | 24.706 |
| 07 feb 2024 | 3,8010 | 3,8310 | 3,7350 | 3,7350 | 3,7350 | 900.034 |
| 06 feb 2024 | 3,6350 | 3,8700 | 3,6211 | 3,8337 | 3,8337 | 13.666 |
| 05 feb 2024 | 3,7020 | 3,7270 | 3,6600 | 3,6902 | 3,6902 | 43.977 |
| 02 feb 2024 | 3,8400 | 3,9580 | 3,6900 | 3,7939 | 3,7939 | 53.593 |
| 01 feb 2024 | 3,9070 | 3,9210 | 3,7650 | 3,8970 | 3,8970 | 20.825 |
| 31 gen 2024 | 3,8370 | 3,9240 | 3,7820 | 3,9004 | 3,9004 | 11.520 |
| 30 gen 2024 | 4,0000 | 4,0000 | 3,8900 | 3,8934 | 3,8934 | 13.905 |
| 29 gen 2024 | 3,8020 | 3,9430 | 3,7720 | 3,8670 | 3,8670 | 35.531 |
| 26 gen 2024 | 3,9030 | 3,9369 | 3,7600 | 3,9110 | 3,9110 | 1.024.574 |
| 25 gen 2024 | 4,0560 | 4,0570 | 3,8580 | 3,9100 | 3,9100 | 38.235 |
| 24 gen 2024 | 4,1740 | 4,1937 | 4,1050 | 4,1230 | 4,1230 | 66.692 |
| 23 gen 2024 | 4,0980 | 4,1544 | 4,0900 | 4,1544 | 4,1544 | 561.758 |
| 22 gen 2024 | 4,1970 | 4,2040 | 4,0140 | 4,0904 | 4,0904 | 205.477 |
| 19 gen 2024 | 4,1630 | 4,1630 | 3,9900 | 4,0235 | 4,0235 | 30.503 |
| 18 gen 2024 | 4,1310 | 4,2140 | 4,0320 | 4,1867 | 4,1867 | 60.097 |
| 17 gen 2024 | 4,2370 | 4,2630 | 4,1203 | 4,1522 | 4,1522 | 633.090 |
| 16 gen 2024 | 4,5470 | 4,5860 | 4,3740 | 4,5051 | 4,5051 | 669.642 |
| 15 gen 2024 | 4,8670 | 4,8670 | 4,6060 | 4,6596 | 4,6596 | 26.929 |
| 12 gen 2024 | 4,8700 | 4,9300 | 4,7810 | 4,8306 | 4,8306 | 34.251 |
| 11 gen 2024 | 5,0880 | 5,1580 | 4,7610 | 4,8459 | 4,8459 | 49.442 |
| 10 gen 2024 | 5,3780 | 5,4180 | 5,0140 | 5,0547 | 5,0547 | 992.150 |
| 09 gen 2024 | 5,6980 | 5,7400 | 5,4420 | 5,4962 | 5,4962 | 83.370 |
| 08 gen 2024 | 5,8120 | 5,8120 | 5,5500 | 5,7416 | 5,7416 | 67.644 |
| 05 gen 2024 | 6,0000 | 6,0000 | 5,6880 | 5,8403 | 5,8403 | 88.103 |
| 04 gen 2024 | 5,8180 | 5,9220 | 5,6020 | 5,7632 | 5,7632 | 262.703 |
| 03 gen 2024 | 6,4580 | 6,4580 | 5,5780 | 5,6863 | 5,6863 | 306.293 |
| 02 gen 2024 | 6,4860 | 6,5938 | 6,4180 | 6,4193 | 6,4193 | 46.889 |
| 29 dic 2023 | 6,3420 | 6,4920 | 6,3420 | 6,4480 | 6,4480 | 22.497 |
| 28 dic 2023 | 6,3420 | 6,3420 | 6,1760 | 6,2170 | 6,2170 | 9.048 |
| 27 dic 2023 | 6,1500 | 6,4160 | 6,1500 | 6,2220 | 6,2220 | 16.577 |
| 22 dic 2023 | 5,9900 | 6,1980 | 5,9900 | 6,1047 | 6,1047 | 1.329.856 |
| 21 dic 2023 | 5,8820 | 6,1160 | 5,7880 | 6,0891 | 6,0891 | 36.717 |
| 20 dic 2023 | 5,8600 | 6,0600 | 5,7000 | 5,9856 | 5,9856 | 596.922 |
| 19 dic 2023 | 5,3280 | 5,8088 | 5,2920 | 5,7015 | 5,7015 | 1.547.212 |
| 18 dic 2023 | 5,2080 | 5,3440 | 5,1540 | 5,2416 | 5,2416 | 14.962 |
| 15 dic 2023 | 5,3140 | 5,6560 | 5,2620 | 5,3706 | 5,3706 | 163.135 |
| 14 dic 2023 | 5,0480 | 5,1540 | 4,8860 | 4,9387 | 4,9387 | 11.488.640 |
| 13 dic 2023 | 4,8360 | 4,8400 | 4,6000 | 4,7290 | 4,7290 | 9.527.571 |
| 12 dic 2023 | 4,9910 | 4,9990 | 4,8480 | 4,9175 | 4,9175 | 61.862 |
| 11 dic 2023 | 5,2480 | 5,2480 | 5,0200 | 5,0729 | 5,0729 | 44.687 |
| 08 dic 2023 | 5,3500 | 5,3500 | 5,2480 | 5,2863 | 5,2863 | 32.068 |
| 07 dic 2023 | 5,3620 | 5,3920 | 5,2580 | 5,2958 | 5,2958 | 8.788 |
| 06 dic 2023 | 5,4600 | 5,5799 | 5,3900 | 5,5189 | 5,5189 | 84.774 |
| 05 dic 2023 | 5,6140 | 5,6440 | 5,5680 | 5,6095 | 5,6095 | 30.065 |
| 04 dic 2023 | 5,7480 | 5,9560 | 5,6160 | 5,6677 | 5,6677 | 33.503 |
| 01 dic 2023 | 5,7320 | 5,8380 | 5,6700 | 5,7526 | 5,7526 | 16.345 |
| 30 nov 2023 | 6,2040 | 6,2040 | 5,7700 | 5,9030 | 5,9030 | 54.538 |
| *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.