Italia markets open in 46 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.119,19 -960,51 (-2,52%) EUR/USD
1,0638 -0,0008 (-0,07%) Bitcoin EUR
58.274,67 +791,80 (+1,38%) CMC Crypto 200
1.283,96 -28,66 (-2,18%)
Nacon S.A. (0A9N.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:53AM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 mar 2024 | 1,3500 | 1,3500 | 1,2720 | 1,2879 | 1,2879 | 8.179 |
| 01 mar 2024 | 1,3801 | 1,3801 | 1,3801 | 1,3801 | 1,3801 | 255 |
| 29 feb 2024 | 1,4500 | 1,4500 | 1,3521 | 1,3521 | 1,3521 | 221 |
| 28 feb 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 876 |
| 27 feb 2024 | 1,4860 | 1,4860 | 1,4841 | 1,4841 | 1,4841 | 361 |
| 26 feb 2024 | 1,5061 | 1,5061 | 1,5061 | 1,5061 | 1,5061 | 162 |
| 23 feb 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1 |
| 22 feb 2024 | 1,4900 | 1,4999 | 1,4820 | 1,4999 | 1,4999 | 1.851 |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | - | - | - | - | - | - |
| 19 feb 2024 | 1,5300 | 1,5401 | 1,5300 | 1,5400 | 1,5400 | 1.024 |
| 16 feb 2024 | 1,4659 | 1,4659 | 1,4659 | 1,4659 | 1,4659 | 155 |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | 25.000 |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | 1,4721 | 1,4721 | 1,4721 | 1,4721 | 1,4721 | 761 |
| 09 feb 2024 | 1,4520 | 1,4560 | 1,4520 | 1,4560 | 1,4560 | 342 |
| 08 feb 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 7 |
| 07 feb 2024 | 1,5020 | 1,5040 | 1,4500 | 1,5040 | 1,5040 | 1.272 |
| 06 feb 2024 | 1,5360 | 1,5360 | 1,5220 | 1,5220 | 1,5220 | 1.130 |
| 05 feb 2024 | 1,6340 | 1,6340 | 1,6020 | 1,6180 | 1,6180 | 26 |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 1,6800 | 1,6800 | 1,6020 | 1,6020 | 1,6020 | 4.091 |
| 31 gen 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 19 |
| 30 gen 2024 | 1,7700 | 1,7700 | 1,7300 | 1,7300 | 1,7300 | 160 |
| 29 gen 2024 | 1,7420 | 1,7421 | 1,7260 | 1,7421 | 1,7421 | 892 |
| 26 gen 2024 | 1,7500 | 1,7500 | 1,7300 | 1,7300 | 1,7300 | 880 |
| 25 gen 2024 | 1,7800 | 1,7800 | 1,7180 | 1,7440 | 1,7440 | 1.480 |
| 24 gen 2024 | 1,8000 | 1,8000 | 1,7840 | 1,7880 | 1,7880 | 1.485 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 146 |
| 19 gen 2024 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | 300 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | - | - | - | - | - | - |
| 16 gen 2024 | - | - | - | - | - | - |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 1,6060 | 1,6200 | 1,6060 | 1,6200 | 1,6200 | 847 |
| 11 gen 2024 | 1,6239 | 1,6239 | 1,6239 | 1,6239 | 1,6239 | 31 |
| 10 gen 2024 | 1,5960 | 1,5996 | 1,5960 | 1,5996 | 1,5996 | 114 |
| 09 gen 2024 | 1,7040 | 1,7040 | 1,6419 | 1,6419 | 1,6419 | 931 |
| 08 gen 2024 | 1,7039 | 1,7039 | 1,6640 | 1,6640 | 1,6640 | 202 |
| 05 gen 2024 | 1,6960 | 1,7000 | 1,6540 | 1,6960 | 1,6960 | 2.109 |
| 04 gen 2024 | 1,6918 | 1,6919 | 1,6918 | 1,6919 | 1,6919 | 130 |
| 03 gen 2024 | - | - | - | - | - | - |
| 02 gen 2024 | 1,7440 | 1,7440 | 1,7299 | 1,7299 | 1,7299 | 1.140 |
| 29 dic 2023 | 1,6220 | 1,6740 | 1,6220 | 1,6660 | 1,6660 | 1.775 |
| 28 dic 2023 | 1,6059 | 1,6059 | 1,6059 | 1,6059 | 1,6059 | 495 |
| 27 dic 2023 | 1,5640 | 1,5800 | 1,5640 | 1,5800 | 1,5800 | 22 |
| 22 dic 2023 | 1,5860 | 1,5860 | 1,5359 | 1,5500 | 1,5500 | 3.058 |
| 21 dic 2023 | 1,5940 | 1,5980 | 1,5721 | 1,5918 | 1,5918 | 1.861 |
| 20 dic 2023 | 1,6201 | 1,6201 | 1,6201 | 1,6201 | 1,6201 | 464 |
| 19 dic 2023 | 1,6500 | 1,6500 | 1,6000 | 1,6000 | 1,6000 | 1.775 |
| 18 dic 2023 | 1,6600 | 1,6600 | 1,6200 | 1,6200 | 1,6200 | 3.868 |
| 15 dic 2023 | 1,5920 | 1,5940 | 1,5539 | 1,5940 | 1,5940 | 5.114 |
| 14 dic 2023 | 1,5680 | 1,6199 | 1,5680 | 1,6159 | 1,6159 | 3.904 |
| 13 dic 2023 | 1,5600 | 1,5700 | 1,5600 | 1,5600 | 1,5600 | 257 |
| 12 dic 2023 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | 543 |
| 11 dic 2023 | 1,5886 | 1,5886 | 1,5886 | 1,5886 | 1,5886 | 352 |
| 08 dic 2023 | - | - | - | - | - | - |
| 07 dic 2023 | - | - | - | - | - | - |
| 06 dic 2023 | 1,5200 | 1,5200 | 1,4721 | 1,4721 | 1,4721 | 1.376 |
| 05 dic 2023 | 1,5500 | 1,5500 | 1,5423 | 1,5423 | 1,5423 | 4.734 |
| 04 dic 2023 | - | - | - | - | - | - |
| 01 dic 2023 | 1,7000 | 1,7000 | 1,5679 | 1,5679 | 1,5679 | 344 |
| 30 nov 2023 | 1,6780 | 1,6780 | 1,6780 | 1,6780 | 1,6780 | 923 |
| 29 nov 2023 | 1,7180 | 1,7180 | 1,6900 | 1,6900 | 1,6900 | 27 |
| 28 nov 2023 | 1,7175 | 1,7175 | 1,7175 | 1,7175 | 1,7175 | 1.358 |
| 27 nov 2023 | 1,7800 | 1,7800 | 1,6581 | 1,6581 | 1,6581 | 409 |
| 24 nov 2023 | - | - | - | - | - | - |
| 23 nov 2023 | - | - | - | - | - | - |
| *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.