Italia markets closed
Dow Jones
38.068,24 +164,95 (+0,44%) Nasdaq
15.733,98 +128,50 (+0,82%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0724 +0,0006 (+0,05%) Bitcoin EUR
55.081,03 +1.948,36 (+3,67%) CMC Crypto 200
1.273,21 +2,47 (+0,19%)
Vår Energi AS (0AAY.L)
LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 05:48PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 36,87 | 37,13 | 36,27 | 36,38 | 36,38 | 116.926 |
| 29 apr 2024 | 36,38 | 37,00 | 36,47 | 36,65 | 36,65 | 117.345 |
| 29 apr 2024 | 1.192 Dividendo | |||||
| 26 apr 2024 | 36,97 | 37,59 | 37,08 | 37,36 | 36,16 | 3.879.408 |
| 25 apr 2024 | 36,37 | 37,19 | 36,64 | 36,94 | 35,76 | 5.177.206 |
| 24 apr 2024 | 36,60 | 36,80 | 35,96 | 36,29 | 35,13 | 1.698.480 |
| 23 apr 2024 | 37,29 | 37,66 | 35,21 | 36,55 | 35,39 | 3.196.186 |
| 22 apr 2024 | 36,78 | 36,76 | 36,04 | 36,32 | 35,16 | 1.572.905 |
| 19 apr 2024 | 37,96 | 37,93 | 36,69 | 37,08 | 35,90 | 515.779 |
| 18 apr 2024 | 37,54 | 37,74 | 36,97 | 37,51 | 36,32 | 1.439.910 |
| 17 apr 2024 | 38,53 | 38,78 | 37,44 | 37,74 | 36,54 | 1.891.432 |
| 16 apr 2024 | 38,76 | 39,32 | 38,04 | 38,73 | 37,50 | 1.709.006 |
| 15 apr 2024 | 39,15 | 39,10 | 38,26 | 38,94 | 37,70 | 1.596.180 |
| 12 apr 2024 | 38,53 | 39,29 | 38,25 | 39,16 | 37,91 | 1.816.743 |
| 11 apr 2024 | 37,00 | 38,56 | 37,27 | 38,36 | 37,14 | 4.993.336 |
| 10 apr 2024 | 37,31 | 37,45 | 36,79 | 37,15 | 35,96 | 1.022.252 |
| 09 apr 2024 | 37,63 | 38,33 | 36,97 | 37,72 | 36,52 | 1.472.171 |
| 08 apr 2024 | 36,96 | 37,59 | 36,64 | 37,54 | 36,34 | 752.782 |
| 05 apr 2024 | 37,29 | 37,56 | 36,82 | 36,97 | 35,79 | 1.356.763 |
| 04 apr 2024 | 37,76 | 37,90 | 37,10 | 37,45 | 36,26 | 1.068.767 |
| 03 apr 2024 | 37,35 | 37,80 | 36,90 | 37,55 | 36,35 | 5.569.491 |
| 02 apr 2024 | 36,47 | 37,25 | 35,65 | 37,00 | 35,82 | 2.024.899 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 35,74 | 35,70 | 35,30 | 35,47 | 34,34 | 501.043 |
| 26 mar 2024 | 36,17 | 36,36 | 35,86 | 36,36 | 35,20 | 177.780 |
| 25 mar 2024 | 35,15 | 36,38 | 35,63 | 36,15 | 34,99 | 2.151.769 |
| 22 mar 2024 | 34,81 | 35,50 | 34,79 | 35,04 | 33,93 | 765.825 |
| 21 mar 2024 | 34,27 | 35,00 | 34,29 | 34,88 | 33,76 | 1.841.532 |
| 20 mar 2024 | 33,94 | 34,13 | 33,28 | 33,86 | 32,78 | 1.670.870 |
| 19 mar 2024 | 33,76 | 34,10 | 33,43 | 33,92 | 32,83 | 3.820.503 |
| 18 mar 2024 | 33,17 | 33,99 | 33,05 | 33,86 | 32,77 | 4.164.008 |
| 15 mar 2024 | 32,13 | 33,08 | 31,48 | 32,14 | 31,12 | 2.256.956 |
| 14 mar 2024 | 32,53 | 33,33 | 32,23 | 32,92 | 31,87 | 486.090 |
| 13 mar 2024 | 32,90 | 33,11 | 31,71 | 32,39 | 31,36 | 4.041.012 |
| 12 mar 2024 | 33,66 | 33,94 | 32,17 | 33,19 | 32,14 | 67.424 |
| 11 mar 2024 | 34,42 | 34,29 | 33,04 | 33,75 | 32,68 | 488.815 |
| 08 mar 2024 | 34,51 | 34,65 | 34,35 | 34,44 | 33,34 | 487.404 |
| 07 mar 2024 | 34,45 | 34,62 | 34,08 | 34,37 | 33,27 | 1.760.162 |
| 06 mar 2024 | 34,23 | 34,64 | 34,36 | 34,55 | 33,44 | 578.644 |
| 05 mar 2024 | 33,22 | 34,26 | 33,25 | 34,10 | 33,01 | 275.182 |
| 04 mar 2024 | 33,60 | 33,78 | 33,44 | 33,59 | 32,52 | 121.539 |
| 01 mar 2024 | 32,51 | 33,31 | 32,49 | 32,99 | 31,94 | 1.305.798 |
| 29 feb 2024 | 31,53 | 32,56 | 31,11 | 32,41 | 31,38 | 1.337.565 |
| 28 feb 2024 | 31,18 | 31,68 | 30,95 | 31,57 | 30,56 | 443.937 |
| 27 feb 2024 | 30,92 | 31,28 | 30,72 | 30,96 | 29,98 | 353.268 |
| 26 feb 2024 | 30,42 | 30,80 | 30,11 | 30,80 | 29,82 | 462.232 |
| 23 feb 2024 | 31,51 | 31,49 | 30,28 | 31,34 | 30,34 | 707.541 |
| 22 feb 2024 | 31,73 | 31,61 | 31,31 | 31,44 | 30,44 | 336.147 |
| 21 feb 2024 | 31,38 | 31,45 | 31,13 | 31,24 | 30,24 | 695.261 |
| 20 feb 2024 | 31,52 | 31,78 | 31,48 | 31,57 | 30,56 | 1.211.980 |
| 19 feb 2024 | 31,36 | 31,62 | 31,23 | 31,39 | 30,39 | 794.598 |
| 19 feb 2024 | 1.136 Dividendo | |||||
| 16 feb 2024 | 31,57 | 32,31 | 31,54 | 32,18 | 30,05 | 624.913 |
| 15 feb 2024 | 31,44 | 31,21 | 30,66 | 31,21 | 29,15 | 889.576 |
| 14 feb 2024 | 30,58 | 31,53 | 30,90 | 31,41 | 29,33 | 491.553 |
| 13 feb 2024 | 29,75 | 30,91 | 29,85 | 30,47 | 28,46 | 1.301.296 |
| 12 feb 2024 | 30,63 | 30,86 | 30,26 | 30,56 | 28,54 | 377.037 |
| 09 feb 2024 | 30,26 | 30,88 | 30,31 | 30,31 | 28,30 | 373.617 |
| 08 feb 2024 | 30,92 | 30,90 | 29,85 | 30,28 | 28,28 | 186.190 |
| 07 feb 2024 | 31,78 | 31,48 | 30,75 | 30,98 | 28,93 | 51.772 |
| 06 feb 2024 | 32,03 | 32,39 | 31,78 | 32,07 | 29,95 | 622.679 |
| 05 feb 2024 | 31,26 | 31,63 | 31,19 | 31,53 | 29,45 | 1.817.950 |
| 02 feb 2024 | 30,86 | 31,39 | 30,74 | 31,15 | 29,09 | 2.378.450 |
| 01 feb 2024 | 31,00 | 31,49 | 30,63 | 31,24 | 29,18 | 48.606 |
| 31 gen 2024 | 31,20 | 31,29 | 30,51 | 31,29 | 29,23 | 657.270 |
| 30 gen 2024 | 31,34 | 31,35 | 30,98 | 31,19 | 29,13 | 598.454 |
| 29 gen 2024 | 31,45 | 32,10 | 31,26 | 31,33 | 29,26 | 347.990 |
| 26 gen 2024 | 29,98 | 30,90 | 30,05 | 30,10 | 28,11 | 1.076.011 |
| 25 gen 2024 | 29,03 | 30,02 | 29,36 | 29,83 | 27,86 | 956.708 |
| 24 gen 2024 | 29,16 | 29,55 | 29,10 | 29,39 | 27,44 | 309.359 |
| 23 gen 2024 | 29,20 | 29,30 | 28,86 | 29,21 | 27,28 | 316.258 |
| 22 gen 2024 | 29,16 | 29,11 | 28,68 | 28,87 | 26,96 | 137.512 |
| 19 gen 2024 | 29,80 | 29,75 | 29,27 | 29,43 | 27,48 | 324.495 |
| 18 gen 2024 | 30,22 | 30,26 | 29,32 | 29,50 | 27,55 | 581.356 |
| 17 gen 2024 | 30,26 | 30,59 | 29,70 | 29,99 | 28,00 | 240.055 |
| 16 gen 2024 | 30,09 | 31,06 | 30,05 | 30,59 | 28,57 | 827.841 |
| 15 gen 2024 | 31,70 | 31,35 | 30,22 | 30,43 | 28,42 | 197.999 |
| 12 gen 2024 | 31,50 | 31,82 | 31,13 | 31,46 | 29,38 | 488.396 |
| 11 gen 2024 | 31,31 | 31,41 | 30,97 | 31,20 | 29,14 | 502.396 |
| 10 gen 2024 | 31,43 | 31,56 | 31,09 | 31,33 | 29,26 | 171.507 |
| 09 gen 2024 | 31,76 | 31,88 | 31,40 | 31,56 | 29,47 | 7.325.522 |
| 08 gen 2024 | 32,33 | 32,32 | 31,26 | 31,86 | 29,75 | 270.606 |
| 05 gen 2024 | 32,89 | 32,92 | 32,45 | 32,77 | 30,60 | 715.130 |
| 04 gen 2024 | 33,44 | 33,49 | 33,00 | 33,35 | 31,15 | 937.992 |
| 03 gen 2024 | 32,40 | 32,92 | 31,73 | 32,08 | 29,96 | 221.167 |
| 02 gen 2024 | 32,54 | 32,99 | 32,39 | 32,40 | 30,26 | 6.468.408 |
| 29 dic 2023 | 31,99 | 32,23 | 31,86 | 32,07 | 29,95 | 384.877 |
| 28 dic 2023 | 32,31 | 32,18 | 31,83 | 32,01 | 29,89 | 351.594 |
| 27 dic 2023 | 32,54 | 32,79 | 32,23 | 32,43 | 30,28 | 545.511 |
| 22 dic 2023 | 32,26 | 32,56 | 32,06 | 32,23 | 30,10 | 243.228 |
| 21 dic 2023 | 32,27 | 32,35 | 31,82 | 32,26 | 30,13 | 279.860 |
| 20 dic 2023 | 32,22 | 32,51 | 32,03 | 32,19 | 30,07 | 509.423 |
| 19 dic 2023 | 32,48 | 32,66 | 31,85 | 32,03 | 29,91 | 561.811 |
| 18 dic 2023 | 31,93 | 32,82 | 31,62 | 32,66 | 30,50 | 1.033.481 |
| 15 dic 2023 | 32,17 | 32,29 | 31,62 | 32,29 | 30,16 | 846.651 |
| 14 dic 2023 | 31,69 | 32,20 | 31,33 | 31,96 | 29,85 | 7.447.626 |
| 13 dic 2023 | 30,91 | 31,54 | 30,70 | 31,33 | 29,26 | 398.714 |
| 12 dic 2023 | 31,50 | 32,08 | 31,20 | 31,22 | 29,16 | 594.824 |
| 11 dic 2023 | 31,80 | 31,99 | 31,51 | 31,68 | 29,59 | 372.808 |
| *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.