Italia markets close in 2 hours 30 minutes
FTSE MIB
34.166,53 +179,63 (+0,53%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,04 -0,44 (-0,56%) Bitcoin EUR
59.075,41 +80,62 (+0,14%)
DraftKings Inc. (0ABA.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 07:14PM BST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 0,00 | 0,00 | 0,00 | 43,69 | 43,69 | - |
| 03 mag 2024 | 43,82 | 45,53 | 41,75 | 42,21 | 42,21 | 31.224 |
| 02 mag 2024 | 42,41 | 42,85 | 41,44 | 42,01 | 42,01 | 4.936 |
| 01 mag 2024 | 41,06 | 41,97 | 41,06 | 41,87 | 41,87 | 6.389 |
| 30 apr 2024 | 42,58 | 42,74 | 42,13 | 42,21 | 42,21 | 3.685 |
| 29 apr 2024 | 43,36 | 44,29 | 42,83 | 42,87 | 42,87 | 7.279 |
| 26 apr 2024 | 41,40 | 42,85 | 41,08 | 42,85 | 42,85 | 7.019 |
| 25 apr 2024 | 40,56 | 40,96 | 39,05 | 40,96 | 40,96 | 10.912 |
| 24 apr 2024 | 41,22 | 42,14 | 40,69 | 41,13 | 41,13 | 15.663 |
| 23 apr 2024 | 41,14 | 41,83 | 40,93 | 41,17 | 41,17 | 11.501 |
| 22 apr 2024 | 41,30 | 41,47 | 40,53 | 41,23 | 41,23 | 25.584 |
| 19 apr 2024 | 41,50 | 42,46 | 40,58 | 40,77 | 40,77 | 12.979 |
| 18 apr 2024 | 42,52 | 42,52 | 41,31 | 41,45 | 41,45 | 45.298 |
| 17 apr 2024 | 45,33 | 45,69 | 42,78 | 42,96 | 42,96 | 27.861 |
| 16 apr 2024 | 43,55 | 45,45 | 43,55 | 45,41 | 45,41 | 30.077 |
| 15 apr 2024 | 44,50 | 45,42 | 43,33 | 43,51 | 43,51 | 22.484 |
| 12 apr 2024 | 44,89 | 44,99 | 44,14 | 44,38 | 44,38 | 2.561 |
| 11 apr 2024 | 45,00 | 45,46 | 44,18 | 45,40 | 45,40 | 14.985 |
| 10 apr 2024 | 44,95 | 45,90 | 44,65 | 44,90 | 44,90 | 3.567 |
| 09 apr 2024 | 45,35 | 45,56 | 44,60 | 45,09 | 45,09 | 68.002 |
| 08 apr 2024 | 47,20 | 47,42 | 45,71 | 45,81 | 45,81 | 75.171 |
| 05 apr 2024 | 45,34 | 47,31 | 45,07 | 47,01 | 47,01 | 15.640 |
| 04 apr 2024 | 45,44 | 47,70 | 45,37 | 47,31 | 47,31 | 18.986 |
| 03 apr 2024 | 44,39 | 44,97 | 44,19 | 44,91 | 44,91 | 6.581 |
| 02 apr 2024 | 43,80 | 44,79 | 43,56 | 44,33 | 44,33 | 68.343 |
| 28 mar 2024 | 46,15 | 46,26 | 44,80 | 45,37 | 45,37 | 15.045 |
| 27 mar 2024 | 49,50 | 49,52 | 44,42 | 45,31 | 45,31 | 46.935 |
| 26 mar 2024 | 48,00 | 49,25 | 48,00 | 48,73 | 48,73 | 21.323 |
| 25 mar 2024 | 46,91 | 47,63 | 46,36 | 47,39 | 47,39 | 11.200 |
| 22 mar 2024 | 47,79 | 48,53 | 47,29 | 47,29 | 47,29 | 11.362 |
| 21 mar 2024 | 46,81 | 47,93 | 46,40 | 47,60 | 47,60 | 17.506 |
| 20 mar 2024 | 44,20 | 45,72 | 44,00 | 45,58 | 45,58 | 33.717 |
| 19 mar 2024 | 43,21 | 43,53 | 42,12 | 43,27 | 43,27 | 20.205 |
| 18 mar 2024 | 42,01 | 43,81 | 41,88 | 43,65 | 43,65 | 32.477 |
| 15 mar 2024 | 41,67 | 42,56 | 41,64 | 42,17 | 42,17 | 13.821 |
| 14 mar 2024 | 41,93 | 42,47 | 41,44 | 42,15 | 42,15 | 2.894 |
| 13 mar 2024 | 41,65 | 43,63 | 41,65 | 42,56 | 42,56 | 13.558 |
| 12 mar 2024 | 41,75 | 42,51 | 41,52 | 42,04 | 42,04 | 3.679 |
| 11 mar 2024 | 41,41 | 42,18 | 40,68 | 41,81 | 41,81 | 6.258 |
| 08 mar 2024 | 42,76 | 43,64 | 41,97 | 42,13 | 42,13 | 12.963 |
| 07 mar 2024 | 41,32 | 42,90 | 41,32 | 42,75 | 42,75 | 9.206 |
| 06 mar 2024 | 43,28 | 43,51 | 41,90 | 42,05 | 42,05 | 12.172 |
| 05 mar 2024 | 44,38 | 44,38 | 42,40 | 42,50 | 42,50 | 16.871 |
| 04 mar 2024 | 43,53 | 44,98 | 43,06 | 44,68 | 44,68 | 14.894 |
| 01 mar 2024 | 43,53 | 43,65 | 42,75 | 43,29 | 43,29 | 5.142 |
| 29 feb 2024 | 42,91 | 43,31 | 42,38 | 43,09 | 43,09 | 18.944 |
| 28 feb 2024 | 41,51 | 42,59 | 41,08 | 42,40 | 42,40 | 29.141 |
| 27 feb 2024 | 40,73 | 42,37 | 40,73 | 41,55 | 41,55 | 21.292 |
| 26 feb 2024 | 41,13 | 41,31 | 40,44 | 40,45 | 40,45 | 12.084 |
| 23 feb 2024 | 40,78 | 42,57 | 40,78 | 41,38 | 41,38 | 103.086 |
| 22 feb 2024 | 42,15 | 42,17 | 40,20 | 40,72 | 40,72 | 27.815 |
| 21 feb 2024 | 40,91 | 41,58 | 40,42 | 40,80 | 40,80 | 25.220 |
| 20 feb 2024 | 43,95 | 43,98 | 41,18 | 41,35 | 41,35 | 37.166 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 43,00 | 45,59 | 41,85 | 44,81 | 44,81 | 86.188 |
| 15 feb 2024 | 44,33 | 44,57 | 43,73 | 44,37 | 44,37 | 37.671 |
| 14 feb 2024 | 42,92 | 43,97 | 42,90 | 43,90 | 43,90 | 20.434 |
| 13 feb 2024 | 41,94 | 43,41 | 41,27 | 42,46 | 42,46 | 23.730 |
| 12 feb 2024 | 44,50 | 44,50 | 41,34 | 43,56 | 43,56 | 34.379 |
| 09 feb 2024 | 43,00 | 44,03 | 42,81 | 43,85 | 43,85 | 17.018 |
| 08 feb 2024 | 42,81 | 43,42 | 42,63 | 43,19 | 43,19 | 12.423 |
| 07 feb 2024 | 41,88 | 42,26 | 41,56 | 41,96 | 41,96 | 7.201 |
| 06 feb 2024 | 42,19 | 42,43 | 41,43 | 41,67 | 41,67 | 15.648 |
| 05 feb 2024 | 41,58 | 42,06 | 41,04 | 41,86 | 41,86 | 23.398 |
| 02 feb 2024 | 41,00 | 41,67 | 40,13 | 41,67 | 41,67 | 18.768 |
| 01 feb 2024 | 39,43 | 39,74 | 38,73 | 39,74 | 39,74 | 14.988 |
| 31 gen 2024 | 39,74 | 40,19 | 39,35 | 39,73 | 39,73 | 19.932 |
| 30 gen 2024 | 39,76 | 40,44 | 39,71 | 40,37 | 40,37 | 16.564 |
| 29 gen 2024 | 38,87 | 40,14 | 37,74 | 39,29 | 39,29 | 50.912 |
| 26 gen 2024 | 38,40 | 38,83 | 38,19 | 38,53 | 38,53 | 124.237 |
| 25 gen 2024 | 38,75 | 38,92 | 38,22 | 38,32 | 38,32 | 13.918 |
| 24 gen 2024 | 38,80 | 40,00 | 38,45 | 39,44 | 39,44 | 42.800 |
| 23 gen 2024 | 38,03 | 38,79 | 37,67 | 37,87 | 37,87 | 24.976 |
| 22 gen 2024 | 38,12 | 38,47 | 37,48 | 37,55 | 37,55 | 14.314 |
| 19 gen 2024 | 38,63 | 38,63 | 36,76 | 37,57 | 37,57 | 32.984 |
| 18 gen 2024 | 35,15 | 37,87 | 35,15 | 36,98 | 36,98 | 87.733 |
| 17 gen 2024 | 33,76 | 35,46 | 33,53 | 34,68 | 34,68 | 48.758 |
| 16 gen 2024 | 32,92 | 33,88 | 32,92 | 33,32 | 33,32 | 7.114 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 33,51 | 33,72 | 32,69 | 32,82 | 32,82 | 5.529 |
| 11 gen 2024 | 33,37 | 33,55 | 32,44 | 33,19 | 33,19 | 10.031 |
| 10 gen 2024 | 33,95 | 34,23 | 33,40 | 33,62 | 33,62 | 4.426 |
| 09 gen 2024 | 33,49 | 34,83 | 33,49 | 34,66 | 34,66 | 7.960 |
| 08 gen 2024 | 33,54 | 33,82 | 33,12 | 33,34 | 33,34 | 12.940 |
| 05 gen 2024 | 32,64 | 33,37 | 32,55 | 33,24 | 33,24 | 4.570 |
| 04 gen 2024 | 31,99 | 33,58 | 31,99 | 33,15 | 33,15 | 12.627 |
| 03 gen 2024 | 33,10 | 33,44 | 32,11 | 32,23 | 32,23 | 5.764 |
| 02 gen 2024 | 34,58 | 34,75 | 33,28 | 33,33 | 33,33 | 32.908 |
| 29 dic 2023 | 35,90 | 35,90 | 35,23 | 35,45 | 35,45 | 4.796 |
| 28 dic 2023 | 35,96 | 36,32 | 35,76 | 36,01 | 36,01 | 11.153 |
| 27 dic 2023 | 35,83 | 35,83 | 35,28 | 35,73 | 35,73 | 4.130 |
| 22 dic 2023 | 35,11 | 36,25 | 35,11 | 35,90 | 35,90 | 136.818 |
| 21 dic 2023 | 34,68 | 35,31 | 34,64 | 34,94 | 34,94 | 9.879 |
| 20 dic 2023 | 35,60 | 35,76 | 35,10 | 35,15 | 35,15 | 18.426 |
| 19 dic 2023 | 35,26 | 36,03 | 34,97 | 35,74 | 35,74 | 10.959 |
| 18 dic 2023 | 35,34 | 36,18 | 35,21 | 35,30 | 35,30 | 11.845 |
| 15 dic 2023 | 36,36 | 36,69 | 35,08 | 35,18 | 35,18 | 24.548 |
| 14 dic 2023 | 38,28 | 38,96 | 36,43 | 36,43 | 36,43 | 41.677 |
| 13 dic 2023 | 36,62 | 36,85 | 36,15 | 36,32 | 36,32 | 56.303 |
| 12 dic 2023 | 36,55 | 36,97 | 36,13 | 36,66 | 36,66 | 50.752 |
| *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.