Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.670,28 +444,62 (+1,16%) Nasdaq
16.147,84 +306,89 (+1,94%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,38 -0,57 (-0,72%) Bitcoin EUR
57.267,48 +2.418,32 (+4,41%)
Verallia Société Anonyme (0ABH.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 36,26 | 36,52 | 35,98 | 36,34 | 36,34 | 3.114 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 37,04 | 37,04 | 36,00 | 36,20 | 36,20 | 6.622 |
| 29 apr 2024 | 36,30 | 36,64 | 36,20 | 36,43 | 36,43 | 160.933 |
| 26 apr 2024 | 35,60 | 36,50 | 35,42 | 36,13 | 36,13 | 25.425 |
| 25 apr 2024 | 33,54 | 37,10 | 33,54 | 35,52 | 35,52 | 80.521 |
| 24 apr 2024 | 34,54 | 34,54 | 33,80 | 34,32 | 34,32 | 17.718 |
| 23 apr 2024 | 34,44 | 34,62 | 33,90 | 34,22 | 34,22 | 99.892 |
| 22 apr 2024 | 34,96 | 35,18 | 34,22 | 34,34 | 34,34 | 25.486 |
| 19 apr 2024 | 34,18 | 34,92 | 34,18 | 34,71 | 34,71 | 9.895 |
| 18 apr 2024 | 34,50 | 34,82 | 34,10 | 34,69 | 34,69 | 174.583 |
| 17 apr 2024 | 33,66 | 34,56 | 33,66 | 34,36 | 34,36 | 25.769 |
| 16 apr 2024 | 34,94 | 34,94 | 33,66 | 33,88 | 33,88 | 31.554 |
| 15 apr 2024 | 34,86 | 35,00 | 34,50 | 34,77 | 34,77 | 177.788 |
| 12 apr 2024 | 35,08 | 35,92 | 34,76 | 34,94 | 34,94 | 31.287 |
| 11 apr 2024 | 34,28 | 35,48 | 34,28 | 35,30 | 35,30 | 32.853 |
| 10 apr 2024 | 34,40 | 34,96 | 34,28 | 34,84 | 34,84 | 28.355 |
| 09 apr 2024 | 33,66 | 34,38 | 33,66 | 34,19 | 34,19 | 24.180 |
| 08 apr 2024 | 32,94 | 33,94 | 32,80 | 33,52 | 33,52 | 54.106 |
| 05 apr 2024 | 34,62 | 35,62 | 33,64 | 34,68 | 34,68 | 34.305 |
| 04 apr 2024 | 36,38 | 36,52 | 35,40 | 35,43 | 35,43 | 40.645 |
| 03 apr 2024 | 36,04 | 36,30 | 35,44 | 36,30 | 36,30 | 23.063 |
| 02 apr 2024 | 36,16 | 36,92 | 36,16 | 36,41 | 36,41 | 42.658 |
| 28 mar 2024 | 35,66 | 36,18 | 35,38 | 35,86 | 35,86 | 32.175 |
| 27 mar 2024 | 34,48 | 35,96 | 34,48 | 34,99 | 34,99 | 23.450 |
| 26 mar 2024 | 34,90 | 34,96 | 34,30 | 34,50 | 34,50 | 34.513 |
| 25 mar 2024 | 34,10 | 34,58 | 33,84 | 34,57 | 34,57 | 20.823 |
| 22 mar 2024 | 34,18 | 34,28 | 33,80 | 33,86 | 33,86 | 28.135 |
| 21 mar 2024 | 35,24 | 35,26 | 34,22 | 34,51 | 34,51 | 16.736 |
| 20 mar 2024 | 34,16 | 34,60 | 33,82 | 34,38 | 34,38 | 19.099 |
| 19 mar 2024 | 33,80 | 34,26 | 32,80 | 34,09 | 34,09 | 59.523 |
| 18 mar 2024 | 35,32 | 35,42 | 34,48 | 34,66 | 34,66 | 21.519 |
| 15 mar 2024 | 34,78 | 35,94 | 34,74 | 35,24 | 35,24 | 518.485 |
| 14 mar 2024 | 35,34 | 35,80 | 34,60 | 34,77 | 34,77 | 80.463 |
| 13 mar 2024 | 35,96 | 36,30 | 35,57 | 35,58 | 35,58 | 26.261 |
| 12 mar 2024 | 35,00 | 35,94 | 35,00 | 35,50 | 35,50 | 5.221 |
| 11 mar 2024 | 36,22 | 36,22 | 35,12 | 35,22 | 35,22 | 24.876 |
| 08 mar 2024 | 36,40 | 36,40 | 35,70 | 35,81 | 35,81 | 2.447 |
| 07 mar 2024 | 35,68 | 36,34 | 35,61 | 35,95 | 35,95 | 46.983 |
| 06 mar 2024 | 35,46 | 35,90 | 35,40 | 35,68 | 35,68 | 23.866 |
| 05 mar 2024 | 35,10 | 35,50 | 34,82 | 35,00 | 35,00 | 43.551 |
| 04 mar 2024 | 35,08 | 35,44 | 34,90 | 35,07 | 35,07 | 21.439 |
| 01 mar 2024 | 34,24 | 35,30 | 34,20 | 34,20 | 34,20 | 250.517 |
| 29 feb 2024 | 33,78 | 34,20 | 33,22 | 34,14 | 34,14 | 24.944 |
| 28 feb 2024 | 34,50 | 34,50 | 33,90 | 34,14 | 34,14 | 324.494 |
| 27 feb 2024 | 34,06 | 34,26 | 33,76 | 34,06 | 34,06 | 143.210 |
| 26 feb 2024 | 33,94 | 34,16 | 33,62 | 33,84 | 33,84 | 18.128 |
| 23 feb 2024 | 33,72 | 34,10 | 33,66 | 33,99 | 33,99 | 92.757 |
| 22 feb 2024 | 34,36 | 34,58 | 34,02 | 34,32 | 34,32 | 27.031 |
| 21 feb 2024 | 33,76 | 34,18 | 33,72 | 34,03 | 34,03 | 572.493 |
| 20 feb 2024 | 34,28 | 34,28 | 33,59 | 33,98 | 33,98 | 12.740 |
| 19 feb 2024 | 34,32 | 34,62 | 33,70 | 34,28 | 34,28 | 284.013 |
| 16 feb 2024 | 33,50 | 34,68 | 33,50 | 34,39 | 34,39 | 96.254 |
| 15 feb 2024 | 34,62 | 34,96 | 32,02 | 32,94 | 32,94 | 173.855 |
| 14 feb 2024 | 34,48 | 34,54 | 33,66 | 34,42 | 34,42 | 19.056 |
| 13 feb 2024 | 34,48 | 34,64 | 34,20 | 34,55 | 34,55 | 68.735 |
| 12 feb 2024 | 34,30 | 34,56 | 34,24 | 34,52 | 34,52 | 104.635 |
| 09 feb 2024 | 34,04 | 34,10 | 33,80 | 34,05 | 34,05 | 118.658 |
| 08 feb 2024 | 33,80 | 34,26 | 33,58 | 34,25 | 34,25 | 22.265 |
| 07 feb 2024 | 33,98 | 33,98 | 33,28 | 33,48 | 33,48 | 142.226 |
| 06 feb 2024 | 32,30 | 32,80 | 32,26 | 32,72 | 32,72 | 14.220 |
| 05 feb 2024 | 32,26 | 32,48 | 32,10 | 32,35 | 32,35 | 21.476 |
| 02 feb 2024 | 32,50 | 32,74 | 32,26 | 32,60 | 32,60 | 2.973 |
| 01 feb 2024 | 32,74 | 32,74 | 32,04 | 32,74 | 32,74 | 4.737 |
| 31 gen 2024 | 32,94 | 33,24 | 32,80 | 32,88 | 32,88 | 45.987 |
| 30 gen 2024 | 33,36 | 33,50 | 32,64 | 33,26 | 33,26 | 110.117 |
| 29 gen 2024 | 33,64 | 34,08 | 33,14 | 33,32 | 33,32 | 15.551 |
| 26 gen 2024 | 32,90 | 33,94 | 32,76 | 33,50 | 33,50 | 72.668 |
| 25 gen 2024 | 32,60 | 32,60 | 32,02 | 32,40 | 32,40 | 21.256 |
| 24 gen 2024 | 32,72 | 32,90 | 32,24 | 32,38 | 32,38 | 33.497 |
| 23 gen 2024 | 32,54 | 33,02 | 32,36 | 32,36 | 32,36 | 16.322 |
| 22 gen 2024 | 31,50 | 32,26 | 31,40 | 31,66 | 31,66 | 40.204 |
| 19 gen 2024 | 31,92 | 31,92 | 31,24 | 31,50 | 31,50 | 27.210 |
| 18 gen 2024 | 31,76 | 31,84 | 31,20 | 31,51 | 31,51 | 14.806 |
| 17 gen 2024 | 31,68 | 31,68 | 31,20 | 31,45 | 31,45 | 22.796 |
| 16 gen 2024 | 32,38 | 32,38 | 31,68 | 31,83 | 31,83 | 42.567 |
| 15 gen 2024 | 32,32 | 32,52 | 31,90 | 32,19 | 32,19 | 52.642 |
| 12 gen 2024 | 33,20 | 33,32 | 32,34 | 32,64 | 32,64 | 22.813 |
| 11 gen 2024 | 33,94 | 33,94 | 32,90 | 33,07 | 33,07 | 26.626 |
| 10 gen 2024 | 33,04 | 33,46 | 33,00 | 33,44 | 33,44 | 17.426 |
| 09 gen 2024 | 33,04 | 33,26 | 32,80 | 33,14 | 33,14 | 26.059 |
| 08 gen 2024 | 32,94 | 33,18 | 32,64 | 33,01 | 33,01 | 69.751 |
| 05 gen 2024 | 33,18 | 33,26 | 32,30 | 32,72 | 32,72 | 38.896 |
| 04 gen 2024 | 33,70 | 33,82 | 33,14 | 33,33 | 33,33 | 23.224 |
| 03 gen 2024 | 34,66 | 35,10 | 33,30 | 34,35 | 34,35 | 23.078 |
| 02 gen 2024 | 34,98 | 35,52 | 34,64 | 34,81 | 34,81 | 51.211 |
| 29 dic 2023 | 35,10 | 35,14 | 34,84 | 34,99 | 34,99 | 5.964 |
| 28 dic 2023 | 36,02 | 36,04 | 34,94 | 35,45 | 35,45 | 14.045 |
| 27 dic 2023 | 36,10 | 36,14 | 35,72 | 35,94 | 35,94 | 33.557 |
| 22 dic 2023 | 35,50 | 35,98 | 35,50 | 35,92 | 35,92 | 25.558 |
| 21 dic 2023 | 34,84 | 35,48 | 34,84 | 34,89 | 34,89 | 24.708 |
| 20 dic 2023 | 35,28 | 35,30 | 34,84 | 35,29 | 35,29 | 96.714 |
| 19 dic 2023 | 34,30 | 35,70 | 34,30 | 35,40 | 35,40 | 66.064 |
| 18 dic 2023 | 33,46 | 34,34 | 33,46 | 34,34 | 34,34 | 27.883 |
| 15 dic 2023 | 34,16 | 34,38 | 33,92 | 33,92 | 33,92 | 21.802 |
| 14 dic 2023 | 33,72 | 34,18 | 33,72 | 34,01 | 34,01 | 80.192 |
| 13 dic 2023 | 33,42 | 33,50 | 32,68 | 33,16 | 33,16 | 6.795 |
| 12 dic 2023 | 33,64 | 33,74 | 33,38 | 33,44 | 33,44 | 16.228 |
| 11 dic 2023 | 33,62 | 33,88 | 33,58 | 33,79 | 33,79 | 33.413 |
| 08 dic 2023 | 33,28 | 33,76 | 33,28 | 33,28 | 33,28 | 34.472 |
| *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.