Italia markets close in 2 hours 32 minutes
FTSE MIB
33.824,31 -57,19 (-0,17%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,45 -0,28 (-0,34%) Bitcoin EUR
60.873,40 +2.537,08 (+4,35%)
Antin Infrastructure Partners SAS (0AA5.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:18PM BST. Mercato aperto.
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 |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 12,44 | 12,48 | 12,26 | 12,33 | 12,33 | 3.223 |
| 17 apr 2024 | 12,46 | 12,58 | 12,34 | 12,51 | 12,51 | 1.478 |
| 16 apr 2024 | 12,67 | 12,72 | 12,36 | 12,42 | 12,42 | 2.090 |
| 15 apr 2024 | 13,17 | 13,18 | 12,82 | 12,82 | 12,82 | 2.392 |
| 12 apr 2024 | 13,24 | 13,32 | 13,12 | 13,12 | 13,12 | 2.209 |
| 11 apr 2024 | 13,07 | 13,32 | 13,08 | 13,14 | 13,14 | 2.134 |
| 10 apr 2024 | 13,17 | 13,22 | 13,02 | 13,17 | 13,17 | 1.118 |
| 09 apr 2024 | 13,05 | 13,20 | 13,00 | 13,20 | 13,20 | 2.452 |
| 08 apr 2024 | 13,17 | 13,18 | 13,04 | 13,07 | 13,07 | 5.297 |
| 05 apr 2024 | 13,49 | 13,36 | 13,12 | 13,13 | 13,13 | 728 |
| 04 apr 2024 | 13,66 | 13,68 | 13,39 | 13,48 | 13,48 | 2.687 |
| 03 apr 2024 | 13,22 | 13,50 | 13,00 | 13,32 | 13,32 | 1.965 |
| 02 apr 2024 | 13,45 | 13,60 | 13,16 | 13,50 | 13,50 | 5.233 |
| 28 mar 2024 | 13,35 | 13,44 | 13,11 | 13,40 | 13,40 | 5.496 |
| 27 mar 2024 | 13,10 | 13,27 | 13,16 | 13,27 | 13,27 | 20.749 |
| 26 mar 2024 | 13,31 | 13,28 | 13,07 | 13,10 | 13,10 | 5.053 |
| 25 mar 2024 | 13,28 | 13,43 | 13,13 | 13,31 | 13,31 | 4.533 |
| 22 mar 2024 | 13,48 | 13,46 | 13,32 | 13,32 | 13,32 | 6.233 |
| 21 mar 2024 | 13,19 | 13,39 | 13,29 | 13,39 | 13,39 | 3.993 |
| 20 mar 2024 | 13,00 | 13,15 | 12,99 | 13,08 | 13,08 | 3.527 |
| 19 mar 2024 | 13,26 | 13,33 | 12,98 | 13,09 | 13,09 | 3.128 |
| 18 mar 2024 | 13,40 | 13,46 | 13,11 | 13,37 | 13,37 | 8.589 |
| 15 mar 2024 | 13,25 | 13,56 | 13,45 | 13,55 | 13,55 | 1.403 |
| 14 mar 2024 | 13,80 | 13,59 | 13,32 | 13,32 | 13,32 | 3.093 |
| 13 mar 2024 | 13,74 | 13,87 | 13,59 | 13,61 | 13,61 | 2.876 |
| 12 mar 2024 | 13,60 | 13,74 | 13,54 | 13,54 | 13,54 | 378 |
| 11 mar 2024 | 13,90 | 14,04 | 13,70 | 13,91 | 13,91 | 2.473 |
| 08 mar 2024 | 13,94 | 14,27 | 13,83 | 14,21 | 14,21 | 217.571 |
| 07 mar 2024 | 15,00 | 14,00 | 13,63 | 13,63 | 13,63 | 6.800 |
| 06 mar 2024 | 15,04 | 15,33 | 15,10 | 15,33 | 15,33 | 21.535 |
| 05 mar 2024 | 14,20 | 14,99 | 14,73 | 14,91 | 14,91 | 16.756 |
| 04 mar 2024 | 14,97 | 15,08 | 14,44 | 14,54 | 14,54 | 4.739 |
| 01 mar 2024 | 15,35 | 15,53 | 14,89 | 15,45 | 15,45 | 3.266 |
| 29 feb 2024 | 15,31 | 15,50 | 15,30 | 15,34 | 15,34 | 1.024 |
| 28 feb 2024 | 15,51 | 15,50 | 15,21 | 15,24 | 15,24 | 113.195 |
| 27 feb 2024 | 15,70 | 15,65 | 15,38 | 15,46 | 15,46 | 4.608 |
| 26 feb 2024 | 15,80 | 15,80 | 15,63 | 15,73 | 15,73 | 4.116 |
| 23 feb 2024 | 15,74 | 15,89 | 15,72 | 15,75 | 15,75 | 3.440 |
| 22 feb 2024 | 15,90 | 16,42 | 15,83 | 16,07 | 16,07 | 34.014 |
| 21 feb 2024 | 16,94 | 16,83 | 15,95 | 15,98 | 15,98 | 4.433 |
| 20 feb 2024 | 17,06 | 17,26 | 17,03 | 17,26 | 17,26 | 1.742 |
| 19 feb 2024 | 16,45 | 16,95 | 16,50 | 16,50 | 16,50 | 8.868 |
| 16 feb 2024 | 16,73 | 16,81 | 16,45 | 16,71 | 16,71 | 513 |
| 15 feb 2024 | 16,02 | 16,60 | 16,27 | 16,47 | 16,47 | 1.461 |
| 14 feb 2024 | 16,38 | 16,46 | 16,08 | 16,12 | 16,12 | 2.790 |
| 13 feb 2024 | 16,29 | 16,55 | 16,09 | 16,11 | 16,11 | 8.254 |
| 12 feb 2024 | 16,08 | 16,43 | 16,22 | 16,25 | 16,25 | 1.947 |
| 09 feb 2024 | 15,85 | 16,00 | 15,45 | 15,88 | 15,88 | 3.130 |
| 08 feb 2024 | 15,84 | 16,27 | 15,77 | 16,21 | 16,21 | 203.064 |
| 07 feb 2024 | 16,40 | 16,33 | 15,95 | 15,95 | 15,95 | 65.829 |
| 06 feb 2024 | 17,06 | 16,88 | 16,38 | 16,38 | 16,38 | 2.130 |
| 05 feb 2024 | 16,87 | 17,06 | 16,97 | 17,06 | 17,06 | 2.162 |
| 02 feb 2024 | 16,60 | 16,84 | 16,84 | 16,84 | 16,84 | 35 |
| 01 feb 2024 | 17,00 | 16,92 | 16,91 | 16,91 | 16,91 | 7 |
| 31 gen 2024 | 16,91 | 17,09 | 16,77 | 16,95 | 16,95 | 3.817 |
| 30 gen 2024 | 16,80 | 16,78 | 16,55 | 16,78 | 16,78 | 1.592 |
| 29 gen 2024 | 16,81 | 16,92 | 16,60 | 16,62 | 16,62 | 754 |
| 26 gen 2024 | 16,40 | 16,74 | 16,23 | 16,54 | 16,54 | 2.399 |
| 25 gen 2024 | 15,74 | 16,41 | 15,78 | 16,41 | 16,41 | 8.054 |
| 24 gen 2024 | 15,21 | 15,60 | 15,35 | 15,35 | 15,35 | 4.913 |
| 23 gen 2024 | 15,05 | 15,38 | 14,90 | 14,90 | 14,90 | 4.496 |
| 22 gen 2024 | 15,00 | 14,96 | 14,60 | 14,95 | 14,95 | 4.807 |
| 19 gen 2024 | 14,00 | 14,62 | 13,92 | 14,58 | 14,58 | 2.281 |
| 18 gen 2024 | 13,59 | 13,98 | 13,65 | 13,96 | 13,96 | 2.137 |
| 17 gen 2024 | 13,25 | 13,55 | 13,29 | 13,55 | 13,55 | 6.777 |
| 16 gen 2024 | 13,64 | 13,99 | 13,28 | 13,32 | 13,32 | 2.488 |
| 15 gen 2024 | 13,07 | 13,64 | 12,81 | 13,60 | 13,60 | 5.965 |
| 12 gen 2024 | 12,27 | 13,00 | 12,08 | 12,95 | 12,95 | 30.411 |
| 11 gen 2024 | 12,41 | 12,47 | 12,09 | 12,18 | 12,18 | 3.116 |
| 10 gen 2024 | 12,48 | 12,60 | 12,30 | 12,46 | 12,46 | 4.517 |
| 09 gen 2024 | 12,95 | 12,97 | 12,29 | 12,48 | 12,48 | 9.958 |
| 08 gen 2024 | 12,87 | 12,99 | 12,69 | 12,83 | 12,83 | 4.835 |
| 05 gen 2024 | 13,23 | 13,23 | 12,78 | 12,88 | 12,88 | 3.406 |
| 04 gen 2024 | 13,11 | 13,33 | 13,14 | 13,19 | 13,19 | 1.801 |
| 03 gen 2024 | 13,31 | 13,37 | 13,03 | 13,20 | 13,20 | 8.197 |
| 02 gen 2024 | 13,77 | 13,83 | 13,31 | 13,31 | 13,31 | 2.567 |
| 29 dic 2023 | 13,73 | 13,78 | 13,68 | 13,75 | 13,75 | 5.482 |
| 28 dic 2023 | 13,80 | 13,69 | 13,61 | 13,68 | 13,68 | 2.216 |
| 27 dic 2023 | 13,55 | 13,69 | 13,48 | 13,69 | 13,69 | 540 |
| 22 dic 2023 | 13,35 | 13,54 | 13,35 | 13,44 | 13,44 | 977 |
| 21 dic 2023 | 13,14 | 13,36 | 12,95 | 13,22 | 13,22 | 1.849 |
| 20 dic 2023 | 12,51 | 13,15 | 12,63 | 13,13 | 13,13 | 5.956 |
| 19 dic 2023 | 12,05 | 12,47 | 12,02 | 12,47 | 12,47 | 4.801 |
| 18 dic 2023 | 12,35 | 12,40 | 11,97 | 11,99 | 11,99 | 4.211 |
| 15 dic 2023 | 11,76 | 12,40 | 12,12 | 12,31 | 12,31 | 4.225 |
| 14 dic 2023 | 11,05 | 11,70 | 11,24 | 11,43 | 11,43 | 10.112 |
| 13 dic 2023 | 10,94 | 10,93 | 10,74 | 10,89 | 10,89 | 1.094 |
| 12 dic 2023 | 12,00 | 11,92 | 10,89 | 11,03 | 11,03 | 1.705 |
| 11 dic 2023 | 12,27 | 12,20 | 12,03 | 12,12 | 12,12 | 479 |
| 08 dic 2023 | 12,32 | 12,39 | 12,19 | 12,19 | 12,19 | 504 |
| 07 dic 2023 | 12,80 | 12,70 | 12,18 | 12,31 | 12,31 | 3.860 |
| 06 dic 2023 | 12,42 | 12,73 | 12,48 | 12,71 | 12,71 | 725 |
| 05 dic 2023 | 12,20 | 12,43 | 12,02 | 12,43 | 12,43 | 2.194 |
| 04 dic 2023 | 12,31 | 12,44 | 12,19 | 12,30 | 12,30 | 947 |
| 01 dic 2023 | 12,00 | 12,25 | 11,95 | 12,18 | 12,18 | 2.467 |
| 30 nov 2023 | 12,07 | 12,21 | 11,95 | 11,99 | 11,99 | 7.925 |
| 29 nov 2023 | 11,72 | 12,15 | 11,79 | 11,79 | 11,79 | 2.698 |
| 28 nov 2023 | 11,70 | 11,97 | 11,72 | 11,72 | 11,72 | 1.206 |
| 27 nov 2023 | 11,60 | 11,72 | 11,65 | 11,67 | 11,67 | 244.807 |
| 24 nov 2023 | 11,39 | 11,64 | 11,27 | 11,27 | 11,27 | 21.515 |
| *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.