Italia markets close in 2 hours 50 minutes
FTSE MIB
30.185,59 +63,82 (+0,21%) Dow Jones
36.117,38 +62,95 (+0,17%) Nasdaq
14.339,99 +193,28 (+1,37%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
70,87 +1,53 (+2,21%) Bitcoin EUR
40.524,55 +177,02 (+0,44%)
Azelis Group NV (0AA6.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 01:23PM GMT. Mercato aperto.
Periodo di tempo:
08 dic 2022 - 08 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 21,70 | 22,16 | 21,70 | 22,06 | 22,06 | 5.201 |
| 07 dic 2023 | 21,40 | 21,60 | 21,34 | 21,51 | 21,51 | 9.738 |
| 06 dic 2023 | 21,34 | 21,50 | 20,94 | 21,40 | 21,40 | 101.593 |
| 05 dic 2023 | 20,62 | 20,90 | 20,62 | 20,85 | 20,85 | 13.284 |
| 04 dic 2023 | 20,46 | 20,78 | 20,46 | 20,69 | 20,69 | 22.451 |
| 01 dic 2023 | 20,70 | 20,70 | 20,48 | 20,60 | 20,60 | 22.881 |
| 30 nov 2023 | 20,32 | 20,64 | 20,08 | 20,49 | 20,49 | 28.933 |
| 29 nov 2023 | 20,06 | 20,14 | 19,97 | 20,05 | 20,05 | 13.558 |
| 28 nov 2023 | 19,76 | 19,92 | 19,75 | 19,78 | 19,78 | 21.086 |
| 27 nov 2023 | 20,14 | 20,14 | 19,77 | 19,99 | 19,99 | 14.753 |
| 24 nov 2023 | 20,08 | 20,14 | 19,72 | 19,99 | 19,99 | 13.201 |
| 23 nov 2023 | 19,99 | 20,22 | 19,94 | 20,20 | 20,20 | 4.023 |
| 22 nov 2023 | 19,84 | 19,97 | 19,60 | 19,83 | 19,83 | 15.586 |
| 21 nov 2023 | 19,59 | 19,79 | 19,57 | 19,70 | 19,70 | 15.022 |
| 20 nov 2023 | 19,56 | 19,64 | 19,47 | 19,56 | 19,56 | 18.410 |
| 17 nov 2023 | 19,65 | 19,67 | 19,50 | 19,61 | 19,61 | 17.854 |
| 16 nov 2023 | 19,84 | 19,97 | 19,70 | 19,80 | 19,80 | 61.239 |
| 15 nov 2023 | 19,83 | 20,06 | 19,59 | 19,83 | 19,83 | 45.228 |
| 14 nov 2023 | 18,64 | 19,67 | 18,61 | 19,56 | 19,56 | 61.528 |
| 13 nov 2023 | 18,24 | 18,59 | 18,02 | 18,57 | 18,57 | 35.797 |
| 10 nov 2023 | 18,33 | 18,66 | 18,08 | 18,28 | 18,28 | 44.037 |
| 09 nov 2023 | 17,15 | 19,18 | 16,90 | 18,66 | 18,66 | 74.511 |
| 08 nov 2023 | 16,96 | 17,00 | 16,61 | 16,70 | 16,70 | 63.651 |
| 07 nov 2023 | 16,89 | 16,89 | 16,71 | 16,79 | 16,79 | 15.170 |
| 06 nov 2023 | 16,93 | 16,96 | 16,69 | 16,90 | 16,90 | 27.313 |
| 03 nov 2023 | 17,16 | 17,53 | 17,07 | 17,22 | 17,22 | 34.195 |
| 02 nov 2023 | 16,81 | 17,13 | 16,76 | 16,89 | 16,89 | 422.312 |
| 01 nov 2023 | 16,24 | 16,37 | 16,12 | 16,20 | 16,20 | 15.746 |
| 31 ott 2023 | 16,20 | 16,34 | 16,00 | 16,09 | 16,09 | 95.079 |
| 30 ott 2023 | 15,88 | 16,39 | 15,83 | 15,83 | 15,83 | 34.033 |
| 27 ott 2023 | 16,24 | 16,31 | 15,87 | 16,10 | 16,10 | 29.593 |
| 26 ott 2023 | 16,03 | 16,03 | 15,61 | 15,75 | 15,75 | 145.276 |
| 25 ott 2023 | 16,19 | 16,37 | 16,10 | 16,19 | 16,19 | 9.938 |
| 24 ott 2023 | 16,35 | 16,53 | 16,25 | 16,28 | 16,28 | 15.176 |
| 23 ott 2023 | 16,06 | 16,50 | 16,00 | 16,24 | 16,24 | 36.881 |
| 20 ott 2023 | 16,26 | 16,35 | 16,20 | 16,29 | 16,29 | 17.662 |
| 19 ott 2023 | 16,05 | 16,52 | 15,91 | 16,22 | 16,22 | 54.552 |
| 18 ott 2023 | 16,50 | 16,56 | 16,10 | 16,39 | 16,39 | 26.236 |
| 17 ott 2023 | 16,86 | 16,86 | 16,61 | 16,73 | 16,73 | 10.326 |
| 16 ott 2023 | 16,49 | 16,77 | 16,33 | 16,66 | 16,66 | 92.327 |
| 13 ott 2023 | 16,59 | 16,93 | 16,50 | 16,63 | 16,63 | 25.056 |
| 12 ott 2023 | 16,99 | 17,01 | 16,57 | 16,78 | 16,78 | 53.316 |
| 11 ott 2023 | 17,00 | 17,34 | 16,78 | 16,92 | 16,92 | 36.015 |
| 10 ott 2023 | 17,63 | 17,73 | 17,40 | 17,40 | 17,40 | 15.238 |
| 09 ott 2023 | 17,69 | 17,82 | 17,54 | 17,74 | 17,74 | 13.690 |
| 06 ott 2023 | 18,17 | 18,17 | 17,81 | 18,12 | 18,12 | 9.335 |
| 05 ott 2023 | 18,09 | 18,34 | 17,97 | 18,26 | 18,26 | 36.368 |
| 04 ott 2023 | 17,77 | 18,26 | 17,70 | 18,05 | 18,05 | 39.629 |
| 03 ott 2023 | 18,28 | 18,45 | 18,25 | 18,39 | 18,39 | 73.506 |
| 02 ott 2023 | 18,58 | 18,58 | 18,23 | 18,40 | 18,40 | 35.080 |
| 29 set 2023 | 18,34 | 18,71 | 18,19 | 18,40 | 18,40 | 38.267 |
| 28 set 2023 | 17,82 | 18,01 | 17,74 | 17,94 | 17,94 | 117.485 |
| 27 set 2023 | 17,98 | 18,10 | 17,88 | 17,94 | 17,94 | 81.740 |
| 26 set 2023 | 17,96 | 18,22 | 17,88 | 18,02 | 18,02 | 39.089 |
| 25 set 2023 | 18,11 | 18,34 | 17,95 | 18,11 | 18,11 | 17.872 |
| 22 set 2023 | 17,68 | 18,04 | 17,68 | 17,99 | 17,99 | 12.487 |
| 21 set 2023 | 18,05 | 18,09 | 17,65 | 17,69 | 17,69 | 16.903 |
| 20 set 2023 | 18,48 | 18,50 | 18,25 | 18,49 | 18,49 | 17.194 |
| 19 set 2023 | 18,20 | 18,39 | 18,02 | 18,11 | 18,11 | 20.882 |
| 18 set 2023 | 18,83 | 18,83 | 18,28 | 18,48 | 18,48 | 9.086 |
| 15 set 2023 | 18,59 | 19,01 | 18,45 | 19,01 | 19,01 | 8.423 |
| 14 set 2023 | 17,82 | 18,35 | 17,75 | 18,09 | 18,09 | 18.409 |
| 13 set 2023 | 17,68 | 17,90 | 17,68 | 17,69 | 17,69 | 51.512 |
| 12 set 2023 | 17,97 | 18,16 | 17,61 | 17,85 | 17,85 | 31.530 |
| 11 set 2023 | 18,33 | 18,40 | 18,14 | 18,25 | 18,25 | 22.392 |
| 08 set 2023 | 18,64 | 18,82 | 18,22 | 18,30 | 18,30 | 24.348 |
| 07 set 2023 | 18,92 | 19,09 | 18,62 | 18,73 | 18,73 | 33.211 |
| 06 set 2023 | 19,24 | 19,24 | 18,94 | 19,12 | 19,12 | 40.240 |
| 05 set 2023 | 20,14 | 20,30 | 19,53 | 19,73 | 19,73 | 17.969 |
| 04 set 2023 | 20,36 | 20,58 | 20,12 | 20,45 | 20,45 | 8.388 |
| 01 set 2023 | 20,38 | 20,44 | 20,22 | 20,37 | 20,37 | 42.335 |
| 31 ago 2023 | 20,06 | 20,44 | 20,04 | 20,41 | 20,41 | 64.982 |
| 30 ago 2023 | 19,92 | 20,10 | 19,92 | 19,98 | 19,98 | 31.703 |
| 29 ago 2023 | 19,71 | 19,96 | 19,71 | 19,76 | 19,76 | 10.347 |
| 25 ago 2023 | 19,63 | 19,76 | 19,59 | 19,69 | 19,69 | 6.741 |
| 24 ago 2023 | 19,96 | 20,10 | 19,67 | 19,76 | 19,76 | 9.531 |
| 23 ago 2023 | 19,80 | 19,92 | 19,66 | 19,67 | 19,67 | 60.827 |
| 22 ago 2023 | 19,51 | 19,92 | 19,51 | 19,80 | 19,80 | 71.104 |
| 21 ago 2023 | 19,42 | 19,45 | 19,31 | 19,34 | 19,34 | 12.679 |
| 18 ago 2023 | 19,63 | 19,66 | 19,34 | 19,40 | 19,40 | 151.275 |
| 17 ago 2023 | 19,58 | 19,89 | 19,58 | 19,75 | 19,75 | 109.979 |
| 16 ago 2023 | 19,87 | 19,87 | 19,70 | 19,86 | 19,86 | 6.513 |
| 15 ago 2023 | 19,68 | 20,00 | 19,40 | 19,85 | 19,85 | 16.030 |
| 14 ago 2023 | 19,68 | 19,90 | 19,64 | 19,73 | 19,73 | 14.341 |
| 11 ago 2023 | 20,14 | 20,16 | 19,84 | 20,14 | 20,14 | 7.117 |
| 10 ago 2023 | 20,30 | 20,36 | 20,19 | 20,28 | 20,28 | 11.110 |
| 09 ago 2023 | 20,30 | 20,47 | 20,20 | 20,44 | 20,44 | 10.052 |
| 08 ago 2023 | 20,50 | 20,68 | 20,04 | 20,32 | 20,32 | 50.611 |
| 07 ago 2023 | 20,60 | 20,66 | 20,48 | 20,63 | 20,63 | 42.037 |
| 04 ago 2023 | 20,12 | 20,64 | 19,57 | 20,46 | 20,46 | 81.879 |
| 03 ago 2023 | 21,72 | 21,72 | 20,46 | 20,50 | 20,50 | 274.002 |
| 02 ago 2023 | 22,52 | 22,62 | 22,46 | 22,62 | 22,62 | 11.590 |
| 01 ago 2023 | 23,24 | 23,26 | 23,06 | 23,11 | 23,11 | 18.343 |
| 31 lug 2023 | 23,14 | 23,52 | 23,14 | 23,48 | 23,48 | 27.260 |
| 28 lug 2023 | 23,08 | 23,26 | 23,04 | 23,07 | 23,07 | 5.041 |
| 27 lug 2023 | 23,00 | 23,16 | 22,84 | 23,12 | 23,12 | 19.306 |
| 26 lug 2023 | 23,18 | 23,18 | 22,56 | 22,82 | 22,82 | 34.911 |
| 25 lug 2023 | 22,82 | 23,17 | 22,72 | 23,15 | 23,15 | 7.735 |
| 24 lug 2023 | 22,76 | 22,88 | 22,61 | 22,70 | 22,70 | 15.283 |
| 21 lug 2023 | 22,56 | 22,70 | 22,56 | 22,68 | 22,68 | 11.071 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.