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
58.935,82 -770,73 (-1,29%)
About You Holding SE (0A9O.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:48PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 4,4850 | 4,4850 | 4,4001 | 4,4001 | 4,4001 | 1.143 |
| 25 apr 2024 | 4,8000 | 4,8000 | 4,4500 | 4,4500 | 4,4500 | 8.613 |
| 24 apr 2024 | 4,8100 | 4,8200 | 4,7598 | 4,8000 | 4,8000 | 9.421 |
| 23 apr 2024 | 4,5500 | 4,8500 | 4,5500 | 4,6513 | 4,6513 | 7.322 |
| 22 apr 2024 | 4,2600 | 4,4900 | 4,2600 | 4,4300 | 4,4300 | 5.750 |
| 19 apr 2024 | 4,2400 | 4,2850 | 4,2150 | 4,2800 | 4,2800 | 2.813 |
| 18 apr 2024 | 4,2350 | 4,3051 | 4,2300 | 4,2300 | 4,2300 | 6.148 |
| 17 apr 2024 | 4,2300 | 4,2500 | 4,2050 | 4,2500 | 4,2500 | 705 |
| 16 apr 2024 | 4,1900 | 4,2250 | 4,1701 | 4,1950 | 4,1950 | 9.666 |
| 15 apr 2024 | 4,2950 | 4,4100 | 4,2350 | 4,2950 | 4,2950 | 3.251 |
| 12 apr 2024 | 4,5050 | 4,5050 | 4,2950 | 4,2950 | 4,2950 | 6.436 |
| 11 apr 2024 | 4,5600 | 4,5600 | 4,4000 | 4,4950 | 4,4950 | 6.249 |
| 10 apr 2024 | 4,3250 | 4,4050 | 4,2550 | 4,3000 | 4,3000 | 3.492 |
| 09 apr 2024 | 4,3250 | 4,3250 | 4,2300 | 4,3000 | 4,3000 | 1.716 |
| 08 apr 2024 | 4,2350 | 4,2850 | 4,2000 | 4,2850 | 4,2850 | 6.123 |
| 05 apr 2024 | 4,3650 | 4,3850 | 4,2650 | 4,3300 | 4,3300 | 6.256 |
| 04 apr 2024 | 4,3000 | 4,4040 | 4,3000 | 4,3450 | 4,3450 | 6.143 |
| 03 apr 2024 | 4,2250 | 4,3146 | 4,1400 | 4,1400 | 4,1400 | 4.503 |
| 02 apr 2024 | 4,4000 | 4,4000 | 4,1400 | 4,1908 | 4,1908 | 3.100 |
| 28 mar 2024 | 4,4380 | 4,4380 | 4,2180 | 4,2980 | 4,2980 | 1.338 |
| 27 mar 2024 | 4,3440 | 4,3820 | 4,3260 | 4,3543 | 4,3543 | 2.670 |
| 26 mar 2024 | 4,3000 | 4,5160 | 4,2260 | 4,3041 | 4,3041 | 3.175 |
| 25 mar 2024 | 4,2900 | 4,3740 | 4,2440 | 4,3700 | 4,3700 | 7.800 |
| 22 mar 2024 | 4,3160 | 4,4600 | 4,3160 | 4,3800 | 4,3800 | 2.430 |
| 21 mar 2024 | 4,4000 | 4,5220 | 4,2860 | 4,3880 | 4,3880 | 1.237 |
| 20 mar 2024 | 4,3940 | 4,3940 | 4,2920 | 4,3779 | 4,3779 | 2.925 |
| 19 mar 2024 | 4,4040 | 4,4040 | 4,2300 | 4,2500 | 4,2500 | 4.472 |
| 18 mar 2024 | 4,5000 | 4,5540 | 4,3720 | 4,4210 | 4,4210 | 13.567 |
| 15 mar 2024 | 4,6220 | 4,6560 | 4,5960 | 4,6560 | 4,6560 | 16 |
| 14 mar 2024 | 4,6340 | 4,6340 | 4,4980 | 4,5800 | 4,5800 | 9.870 |
| 13 mar 2024 | 4,2780 | 4,7360 | 4,2780 | 4,6300 | 4,6300 | 16.283 |
| 12 mar 2024 | 4,2500 | 4,4760 | 4,2200 | 4,3026 | 4,3026 | 3.596 |
| 11 mar 2024 | 4,3240 | 4,3860 | 4,2560 | 4,3660 | 4,3660 | 22.841 |
| 08 mar 2024 | 4,2620 | 4,3500 | 4,2380 | 4,3480 | 4,3480 | 9.281 |
| 07 mar 2024 | 4,2080 | 4,2720 | 4,0660 | 4,1680 | 4,1680 | 12.406 |
| 06 mar 2024 | 4,1220 | 4,2139 | 4,1220 | 4,2139 | 4,2139 | 2.628 |
| 05 mar 2024 | 4,2460 | 4,2940 | 4,1500 | 4,2260 | 4,2260 | 7.789 |
| 04 mar 2024 | 4,1520 | 4,3100 | 4,1520 | 4,2870 | 4,2870 | 17.882 |
| 01 mar 2024 | 4,2100 | 4,3280 | 4,1500 | 4,1600 | 4,1600 | 9.937 |
| 29 feb 2024 | 3,9280 | 4,2300 | 3,9280 | 4,1000 | 4,1000 | 68.770 |
| 28 feb 2024 | 4,0900 | 4,0900 | 3,9480 | 4,0098 | 4,0098 | 23.400 |
| 27 feb 2024 | 4,0780 | 4,0958 | 3,9600 | 3,9820 | 3,9820 | 20.980 |
| 26 feb 2024 | 4,0720 | 4,0720 | 3,9460 | 3,9680 | 3,9680 | 5.536 |
| 23 feb 2024 | 3,9980 | 4,0120 | 3,9760 | 4,0120 | 4,0120 | 10.121 |
| 22 feb 2024 | 3,9580 | 4,0880 | 3,9580 | 4,0060 | 4,0060 | 5.303 |
| 21 feb 2024 | 4,1680 | 4,2040 | 3,9860 | 4,0216 | 4,0216 | 2.531 |
| 20 feb 2024 | 4,0720 | 4,1940 | 4,0640 | 4,1420 | 4,1420 | 2.753 |
| 19 feb 2024 | 4,1560 | 4,1560 | 4,0220 | 4,1241 | 4,1241 | 6.268 |
| 16 feb 2024 | 4,1920 | 4,4660 | 4,1060 | 4,3506 | 4,3506 | 10.592 |
| 15 feb 2024 | 4,1860 | 4,2520 | 4,1860 | 4,2140 | 4,2140 | 4.426 |
| 14 feb 2024 | 4,0180 | 4,1840 | 4,0180 | 4,1000 | 4,1000 | 5.033 |
| 13 feb 2024 | 4,2200 | 4,2329 | 4,0580 | 4,1348 | 4,1348 | 6.856 |
| 12 feb 2024 | 4,2080 | 4,2100 | 4,0700 | 4,2100 | 4,2100 | 10.461 |
| 09 feb 2024 | 4,0080 | 4,0640 | 3,8960 | 3,9500 | 3,9500 | 7.893 |
| 08 feb 2024 | 4,1260 | 4,1260 | 3,9760 | 4,0400 | 4,0400 | 17.402 |
| 07 feb 2024 | 3,9140 | 3,9660 | 3,9140 | 3,9500 | 3,9500 | 2.027 |
| 06 feb 2024 | 3,9300 | 3,9633 | 3,6500 | 3,9633 | 3,9633 | 17.620 |
| 05 feb 2024 | 4,0060 | 4,0060 | 3,8860 | 3,9220 | 3,9220 | 14.437 |
| 02 feb 2024 | 4,1260 | 4,1300 | 4,0644 | 4,1020 | 4,1020 | 3.867 |
| 01 feb 2024 | 4,0460 | 4,1920 | 4,0460 | 4,1920 | 4,1920 | 63 |
| 31 gen 2024 | 3,9580 | 4,1420 | 3,9580 | 4,1166 | 4,1166 | 8.370 |
| 30 gen 2024 | 4,0420 | 4,0580 | 4,0280 | 4,0440 | 4,0440 | 1.376 |
| 29 gen 2024 | 4,0200 | 4,0460 | 3,9200 | 3,9280 | 3,9280 | 7.897 |
| 26 gen 2024 | 3,9620 | 4,1440 | 3,9620 | 4,1060 | 4,1060 | 10.587 |
| 25 gen 2024 | 4,1680 | 4,2780 | 4,1621 | 4,2317 | 4,2317 | 5.469 |
| 24 gen 2024 | 4,1440 | 4,2760 | 4,1440 | 4,2304 | 4,2304 | 18.401 |
| 23 gen 2024 | 3,8400 | 4,1578 | 3,8400 | 4,0978 | 4,0978 | 5.089 |
| 22 gen 2024 | 3,9100 | 3,9680 | 3,9100 | 3,9220 | 3,9220 | 15.487 |
| 19 gen 2024 | 4,0400 | 4,0400 | 3,8074 | 3,8411 | 3,8411 | 3.020 |
| 18 gen 2024 | 4,0400 | 4,0400 | 3,8400 | 3,9080 | 3,9080 | 22.246 |
| 17 gen 2024 | 4,0200 | 4,0200 | 3,8738 | 3,9344 | 3,9344 | 19.441 |
| 16 gen 2024 | 3,9640 | 4,1540 | 3,9600 | 3,9767 | 3,9767 | 21.415 |
| 15 gen 2024 | 4,3080 | 4,3080 | 4,0980 | 4,1880 | 4,1880 | 5.298 |
| 12 gen 2024 | 4,5400 | 4,5400 | 4,1800 | 4,3460 | 4,3460 | 29.909 |
| 11 gen 2024 | 4,1000 | 5,0450 | 4,1000 | 4,5607 | 4,5607 | 49.857 |
| 10 gen 2024 | 4,0540 | 4,0540 | 3,9840 | 3,9840 | 3,9840 | 7.384 |
| 09 gen 2024 | 4,0400 | 4,0880 | 3,9780 | 4,0000 | 4,0000 | 10.157 |
| 08 gen 2024 | 3,9920 | 4,1100 | 3,9865 | 4,1060 | 4,1060 | 10.837 |
| 05 gen 2024 | 4,0480 | 4,0480 | 3,9720 | 4,0015 | 4,0015 | 20.922 |
| 04 gen 2024 | 4,0500 | 4,1100 | 3,9740 | 4,0240 | 4,0240 | 13.471 |
| 03 gen 2024 | 3,8900 | 4,1260 | 3,8900 | 3,9766 | 3,9766 | 9.354 |
| 02 gen 2024 | 4,4760 | 4,4760 | 4,0820 | 4,2000 | 4,2000 | 16.576 |
| 29 dic 2023 | 4,2620 | 4,3580 | 4,2000 | 4,3580 | 4,3580 | 10.527 |
| 28 dic 2023 | 4,2200 | 4,3080 | 4,1980 | 4,2400 | 4,2400 | 8.064 |
| 27 dic 2023 | 4,2480 | 4,3640 | 4,1680 | 4,1992 | 4,1992 | 12.916 |
| 22 dic 2023 | 4,1340 | 4,2480 | 3,9980 | 4,0889 | 4,0889 | 16.749 |
| 21 dic 2023 | 4,1400 | 4,2580 | 4,1320 | 4,1480 | 4,1480 | 5.709 |
| 20 dic 2023 | 4,2800 | 4,4080 | 4,2100 | 4,2220 | 4,2220 | 8.609 |
| 19 dic 2023 | 4,2400 | 4,3060 | 4,1420 | 4,2499 | 4,2499 | 10.759 |
| 18 dic 2023 | 4,4400 | 4,4400 | 4,1580 | 4,2668 | 4,2668 | 5.088 |
| 15 dic 2023 | 4,5000 | 4,5900 | 4,4080 | 4,4600 | 4,4600 | 16.778 |
| 14 dic 2023 | 4,2480 | 4,5200 | 4,2300 | 4,4000 | 4,4000 | 16.428 |
| 13 dic 2023 | 4,0900 | 4,0960 | 3,9880 | 4,0580 | 4,0580 | 2.626 |
| 12 dic 2023 | 4,1380 | 4,1380 | 3,9900 | 4,0140 | 4,0140 | 9.008 |
| 11 dic 2023 | 4,2440 | 4,2440 | 4,0900 | 4,1368 | 4,1368 | 2.327 |
| 08 dic 2023 | 4,1820 | 4,3060 | 4,1180 | 4,2600 | 4,2600 | 7.151 |
| 07 dic 2023 | 4,2340 | 4,2340 | 4,1320 | 4,1560 | 4,1560 | 1.124 |
| 06 dic 2023 | 4,2740 | 4,3320 | 4,1220 | 4,1860 | 4,1860 | 8.990 |
| 05 dic 2023 | 4,1960 | 4,2920 | 4,1660 | 4,1868 | 4,1868 | 4.814 |
| 04 dic 2023 | 4,1000 | 4,3400 | 4,0840 | 4,1885 | 4,1885 | 9.362 |
| *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.