Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.664,71 +1.019,61 (+1,65%)
Nacon S.A. (0A9N.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:58PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 1,2260 | 1,2260 | 1,2100 | 1,2100 | 1,2100 | 83 |
| 25 lug 2024 | 1,2380 | 1,2380 | 1,2100 | 1,2100 | 1,2100 | 57 |
| 24 lug 2024 | 1,2240 | 1,2240 | 1,2100 | 1,2100 | 1,2100 | 148 |
| 23 lug 2024 | 1,2080 | 1,2080 | 1,2000 | 1,2080 | 1,2080 | 6 |
| 22 lug 2024 | 1,2120 | 1,2120 | 1,1760 | 1,1980 | 1,1980 | 24 |
| 19 lug 2024 | 1,2440 | 1,2440 | 1,1980 | 1,1980 | 1,1980 | 3 |
| 18 lug 2024 | 1,2960 | 1,2960 | 1,2520 | 1,2520 | 1,2520 | 25 |
| 17 lug 2024 | 1,3080 | 1,3080 | 1,2900 | 1,2900 | 1,2900 | 265 |
| 16 lug 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1 |
| 15 lug 2024 | 1,2900 | 1,3200 | 1,2880 | 1,3100 | 1,3100 | 3.516 |
| 12 lug 2024 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1 |
| 11 lug 2024 | 1,2100 | 1,2100 | 1,1860 | 1,1860 | 1,1860 | 161 |
| 10 lug 2024 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | 6 |
| 09 lug 2024 | 1,1640 | 1,1640 | 1,1600 | 1,1600 | 1,1600 | 1.316 |
| 08 lug 2024 | 1,1500 | 1,2060 | 1,1500 | 1,2060 | 1,2060 | 8 |
| 05 lug 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 25 |
| 04 lug 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 3 |
| 03 lug 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 3 |
| 02 lug 2024 | 1,1520 | 1,1520 | 1,1500 | 1,1500 | 1,1500 | 230 |
| 01 lug 2024 | 1,1500 | 1,1900 | 1,1500 | 1,1900 | 1,1900 | 1.248 |
| 28 giu 2024 | 1,1720 | 1,1720 | 1,1460 | 1,1640 | 1,1640 | 1.074 |
| 27 giu 2024 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 395 |
| 26 giu 2024 | 1,1800 | 1,1800 | 1,1300 | 1,1300 | 1,1300 | 912 |
| 25 giu 2024 | 1,1960 | 1,1960 | 1,1840 | 1,1840 | 1,1840 | 987 |
| 24 giu 2024 | 1,2160 | 1,2160 | 1,1800 | 1,1900 | 1,1900 | 1.783 |
| 21 giu 2024 | - | - | - | - | - | - |
| 20 giu 2024 | - | - | - | - | - | - |
| 19 giu 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 825 |
| 18 giu 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 93 |
| 17 giu 2024 | 1,1600 | 1,1600 | 1,1499 | 1,1499 | 1,1499 | 4.611 |
| 14 giu 2024 | 1,2200 | 1,2200 | 1,1980 | 1,2040 | 1,2040 | 594 |
| 13 giu 2024 | 1,3800 | 1,3800 | 1,2860 | 1,2920 | 1,2920 | 2.577 |
| 12 giu 2024 | 1,4580 | 1,4580 | 1,4100 | 1,4180 | 1,4180 | 1.854 |
| 11 giu 2024 | 1,4580 | 1,4600 | 1,4240 | 1,4240 | 1,4240 | 1.725 |
| 10 giu 2024 | 1,4760 | 1,4980 | 1,4420 | 1,4420 | 1,4420 | 3.478 |
| 07 giu 2024 | 1,5760 | 1,5760 | 1,5580 | 1,5620 | 1,5620 | 1.529 |
| 06 giu 2024 | 1,5700 | 1,5880 | 1,5700 | 1,5880 | 1,5880 | 13 |
| 05 giu 2024 | 1,4060 | 1,6460 | 1,4060 | 1,5300 | 1,5300 | 47.428 |
| 04 giu 2024 | 1,3400 | 1,4020 | 1,3340 | 1,4020 | 1,4020 | 2.193 |
| 03 giu 2024 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | 4 |
| 31 mag 2024 | 1,2680 | 1,2680 | 1,2500 | 1,2500 | 1,2500 | 1.361 |
| 30 mag 2024 | 1,2560 | 1,2800 | 1,2521 | 1,2521 | 1,2521 | 812 |
| 29 mag 2024 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | 4 |
| 28 mag 2024 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1.500 |
| 24 mag 2024 | - | - | - | - | - | - |
| 23 mag 2024 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 783 |
| 22 mag 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 4 |
| 21 mag 2024 | 1,2240 | 1,2300 | 1,2020 | 1,2020 | 1,2020 | 1.646 |
| 20 mag 2024 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 2.912 |
| 17 mag 2024 | - | - | - | - | - | - |
| 16 mag 2024 | - | - | - | - | - | - |
| 15 mag 2024 | - | - | - | - | - | - |
| 14 mag 2024 | 1,1500 | 1,1500 | 1,1060 | 1,1060 | 1,1060 | 1.049 |
| 13 mag 2024 | 1,2100 | 1,2100 | 1,1540 | 1,1560 | 1,1560 | 57 |
| 10 mag 2024 | 1,2200 | 1,2200 | 1,2060 | 1,2060 | 1,2060 | 1.132 |
| 09 mag 2024 | 1,1980 | 1,2100 | 1,1980 | 1,2100 | 1,2100 | 324 |
| 08 mag 2024 | - | - | - | - | - | - |
| 07 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1 |
| 02 mag 2024 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | - | - | - | - | - | - |
| 26 apr 2024 | 1,1021 | 1,1021 | 1,1021 | 1,1021 | 1,1021 | 289 |
| 25 apr 2024 | - | - | - | - | - | - |
| 24 apr 2024 | 1,1400 | 1,1500 | 1,1200 | 1,1200 | 1,1200 | 73 |
| 23 apr 2024 | - | - | - | - | - | - |
| 22 apr 2024 | - | - | - | - | - | - |
| 19 apr 2024 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | 1.408 |
| 18 apr 2024 | - | - | - | - | - | - |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 2 |
| 15 apr 2024 | 1,1320 | 1,1320 | 1,1121 | 1,1121 | 1,1121 | 184 |
| 12 apr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 105 |
| 11 apr 2024 | 1,1281 | 1,1281 | 1,1281 | 1,1281 | 1,1281 | 336 |
| 10 apr 2024 | 1,1099 | 1,1099 | 1,1099 | 1,1099 | 1,1099 | 51 |
| 09 apr 2024 | 1,0860 | 1,1021 | 1,0860 | 1,1021 | 1,1021 | 701 |
| 08 apr 2024 | 1,1461 | 1,1461 | 1,1461 | 1,1461 | 1,1461 | 82 |
| 05 apr 2024 | - | - | - | - | - | - |
| 04 apr 2024 | - | - | - | - | - | - |
| 03 apr 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1.758 |
| 02 apr 2024 | 1,2600 | 1,2620 | 1,1821 | 1,1821 | 1,1821 | 2.360 |
| 28 mar 2024 | 1,2940 | 1,3081 | 1,2600 | 1,3081 | 1,3081 | 1.307 |
| 27 mar 2024 | 1,3100 | 1,3100 | 1,2901 | 1,2901 | 1,2901 | 1.934 |
| 26 mar 2024 | 1,2600 | 1,2900 | 1,2600 | 1,2900 | 1,2900 | 1.260 |
| 25 mar 2024 | 1,1700 | 1,1700 | 1,1541 | 1,1541 | 1,1541 | 400 |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1 |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 1,1620 | 1,1621 | 1,1620 | 1,1621 | 1,1621 | 2.006 |
| 18 mar 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 789 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 1,1660 | 1,1700 | 1,1660 | 1,1700 | 1,1700 | 14 |
| 13 mar 2024 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | 1 |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 1,1820 | 1,2000 | 1,1740 | 1,2000 | 1,2000 | 1.025 |
| 08 mar 2024 | 1,2200 | 1,2220 | 1,2200 | 1,2220 | 1,2220 | 4.341 |
| 07 mar 2024 | 1,2700 | 1,2700 | 1,2539 | 1,2539 | 1,2539 | 3.648 |
| 06 mar 2024 | 1,2819 | 1,2819 | 1,2819 | 1,2819 | 1,2819 | 1 |
| 05 mar 2024 | 1,2720 | 1,2720 | 1,2600 | 1,2659 | 1,2659 | 2.657 |
| *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.