Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.748,20 +93,80 (+0,15%)
Borr Drilling Limited (0BDR.L)
LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 05:43PM BST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 69,05 | 69,05 | 67,65 | 67,65 | 67,65 | 16.914 |
| 13 giu 2024 | 70,25 | 70,30 | 68,75 | 68,75 | 68,75 | 963 |
| 12 giu 2024 | 71,00 | 71,20 | 70,50 | 70,75 | 70,75 | 6.959 |
| 11 giu 2024 | 69,40 | 70,70 | 69,05 | 69,80 | 69,80 | 29.489 |
| 10 giu 2024 | 67,30 | 69,10 | 67,15 | 69,10 | 69,10 | 14.807 |
| 07 giu 2024 | 66,75 | 67,80 | 66,75 | 67,80 | 67,80 | 10.740 |
| 06 giu 2024 | 68,70 | 68,75 | 67,15 | 67,15 | 67,15 | 6.527 |
| 05 giu 2024 | 67,95 | 69,25 | 67,95 | 68,55 | 68,55 | 13.828 |
| 04 giu 2024 | 68,55 | 68,55 | 67,95 | 68,29 | 68,29 | 23.460 |
| 03 giu 2024 | 71,55 | 71,55 | 69,50 | 70,25 | 70,25 | 11.497 |
| 31 mag 2024 | 71,40 | 71,90 | 70,10 | 70,27 | 70,27 | 67.023 |
| 31 mag 2024 | 1.051908 Dividendo | |||||
| 30 mag 2024 | 73,45 | 74,15 | 72,40 | 73,55 | 72,50 | 18.492 |
| 29 mag 2024 | 76,10 | 76,15 | 74,95 | 75,48 | 74,40 | 181.981 |
| 28 mag 2024 | 73,55 | 74,40 | 73,30 | 73,98 | 72,92 | 308.863 |
| 24 mag 2024 | 71,65 | 71,65 | 70,77 | 70,77 | 69,76 | 225.562 |
| 23 mag 2024 | 65,90 | 71,20 | 65,80 | 66,20 | 65,25 | 147.523 |
| 22 mag 2024 | 64,35 | 64,55 | 63,35 | 63,35 | 62,44 | 18.133 |
| 21 mag 2024 | 63,45 | 64,55 | 63,35 | 63,62 | 62,71 | 46.752 |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | - | - | - | - | - | - |
| 16 mag 2024 | 60,95 | 62,20 | 60,74 | 60,89 | 60,02 | 29.374 |
| 15 mag 2024 | 62,80 | 62,80 | 61,05 | 61,15 | 60,28 | 11.302 |
| 14 mag 2024 | 62,40 | 62,85 | 62,40 | 62,40 | 61,51 | 6.915 |
| 13 mag 2024 | 63,45 | 63,45 | 62,65 | 63,45 | 62,54 | 1.320 |
| 10 mag 2024 | 62,70 | 63,10 | 62,60 | 63,10 | 62,20 | 4.877 |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 60,25 | 61,95 | 60,20 | 61,75 | 60,87 | 342.729 |
| 07 mag 2024 | 60,10 | 60,85 | 60,05 | 60,85 | 59,98 | 16.406 |
| 03 mag 2024 | 58,40 | 58,60 | 57,50 | 58,10 | 57,27 | 129.378 |
| 02 mag 2024 | 58,85 | 59,50 | 58,15 | 58,55 | 57,71 | 35.497 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 60,60 | 60,70 | 59,05 | 59,05 | 58,21 | 18.145 |
| 29 apr 2024 | 60,45 | 60,65 | 59,55 | 60,25 | 59,39 | 34.666 |
| 26 apr 2024 | 59,80 | 61,00 | 59,25 | 60,14 | 59,28 | 100.850 |
| 25 apr 2024 | 60,55 | 61,25 | 59,79 | 60,08 | 59,22 | 163.140 |
| 24 apr 2024 | 62,45 | 62,65 | 61,50 | 61,93 | 61,05 | 158.406 |
| 23 apr 2024 | 61,80 | 61,80 | 60,85 | 61,65 | 60,77 | 66.106 |
| 22 apr 2024 | 60,05 | 60,65 | 59,65 | 60,20 | 59,34 | 52.524 |
| 19 apr 2024 | 61,30 | 61,30 | 59,86 | 60,41 | 59,55 | 31.824 |
| 18 apr 2024 | 63,20 | 63,50 | 61,45 | 61,95 | 61,06 | 50.976 |
| 17 apr 2024 | 61,70 | 64,45 | 61,15 | 62,20 | 61,31 | 95.942 |
| 16 apr 2024 | 62,40 | 62,50 | 61,00 | 61,49 | 60,61 | 26.318 |
| 15 apr 2024 | 63,00 | 63,60 | 62,70 | 63,38 | 62,48 | 30.916 |
| 12 apr 2024 | 63,60 | 64,45 | 63,30 | 64,10 | 63,18 | 77.604 |
| 11 apr 2024 | 63,90 | 64,65 | 63,64 | 64,13 | 63,21 | 118.461 |
| 10 apr 2024 | 63,35 | 64,60 | 63,00 | 63,34 | 62,43 | 121.505 |
| 09 apr 2024 | 65,25 | 65,70 | 63,95 | 64,85 | 63,92 | 140.236 |
| 08 apr 2024 | 60,95 | 62,35 | 60,14 | 61,70 | 60,81 | 705.641 |
| 05 apr 2024 | 60,90 | 62,35 | 60,65 | 61,75 | 60,87 | 206.071 |
| 04 apr 2024 | 67,15 | 67,15 | 61,20 | 62,69 | 61,79 | 379.302 |
| 03 apr 2024 | 66,70 | 68,10 | 63,86 | 67,90 | 66,93 | 260.676 |
| 02 apr 2024 | 66,00 | 66,26 | 64,95 | 65,68 | 64,74 | 87.498 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 68,90 | 69,43 | 68,25 | 69,02 | 68,03 | 36.818 |
| 26 mar 2024 | 69,70 | 70,05 | 69,20 | 69,78 | 68,78 | 190.725 |
| 25 mar 2024 | 69,05 | 70,90 | 66,70 | 68,91 | 67,92 | 181.960 |
| 22 mar 2024 | 73,83 | 75,10 | 73,39 | 73,80 | 72,74 | 211.526 |
| 21 mar 2024 | 73,45 | 73,75 | 73,10 | 73,30 | 72,25 | 123.331 |
| 20 mar 2024 | 72,95 | 73,00 | 72,39 | 72,40 | 71,36 | 57.446 |
| 19 mar 2024 | 72,15 | 73,05 | 72,00 | 72,40 | 71,36 | 65.621 |
| 18 mar 2024 | 73,65 | 73,65 | 72,14 | 72,15 | 71,12 | 53.232 |
| 15 mar 2024 | 71,75 | 74,10 | 71,65 | 72,65 | 71,61 | 31.808 |
| 14 mar 2024 | 68,85 | 70,70 | 68,75 | 69,72 | 68,72 | 123.695 |
| 13 mar 2024 | 67,30 | 68,90 | 67,05 | 68,55 | 67,57 | 286.682 |
| 12 mar 2024 | 68,45 | 68,50 | 66,35 | 68,14 | 67,16 | 1.355.332 |
| 11 mar 2024 | 67,80 | 70,55 | 65,40 | 66,14 | 65,19 | 276.371 |
| 08 mar 2024 | 67,80 | 68,15 | 67,10 | 67,51 | 66,54 | 4.296 |
| 07 mar 2024 | 66,25 | 68,15 | 66,02 | 67,21 | 66,25 | 43.855 |
| 06 mar 2024 | 65,50 | 66,85 | 65,00 | 65,92 | 64,98 | 63.297 |
| 05 mar 2024 | 62,20 | 64,45 | 62,20 | 63,75 | 62,84 | 86.073 |
| 04 mar 2024 | 65,50 | 65,50 | 62,89 | 62,90 | 62,00 | 30.859 |
| 01 mar 2024 | 62,80 | 64,85 | 62,80 | 64,64 | 63,72 | 76.097 |
| 01 mar 2024 | 0.530845 Dividendo | |||||
| 29 feb 2024 | 63,15 | 64,05 | 62,80 | 63,09 | 61,67 | 50.660 |
| 28 feb 2024 | 66,10 | 66,10 | 64,65 | 65,36 | 63,88 | 39.485 |
| 27 feb 2024 | 66,85 | 67,35 | 66,40 | 66,60 | 65,10 | 18.905 |
| 26 feb 2024 | 67,35 | 67,75 | 66,90 | 66,99 | 65,48 | 41.116 |
| 23 feb 2024 | 66,05 | 66,05 | 65,79 | 65,80 | 64,31 | 15.446 |
| 22 feb 2024 | 70,55 | 70,55 | 67,01 | 70,15 | 68,56 | 31.439 |
| 21 feb 2024 | 65,95 | 68,70 | 65,95 | 68,70 | 67,15 | 205.742 |
| 20 feb 2024 | 67,00 | 67,62 | 66,40 | 66,80 | 65,29 | 475.501 |
| 19 feb 2024 | 68,60 | 68,60 | 67,75 | 68,20 | 66,65 | 7.674 |
| 16 feb 2024 | 67,95 | 68,65 | 67,40 | 67,96 | 66,42 | 56.415 |
| 15 feb 2024 | 68,40 | 68,40 | 66,89 | 67,52 | 66,00 | 37.660 |
| 14 feb 2024 | 68,45 | 69,15 | 68,20 | 68,52 | 66,97 | 19.278 |
| 13 feb 2024 | 67,80 | 69,00 | 67,80 | 67,95 | 66,41 | 34.504 |
| 12 feb 2024 | 68,15 | 68,85 | 67,85 | 68,56 | 67,01 | 169.234 |
| 09 feb 2024 | 66,24 | 68,00 | 66,20 | 67,30 | 65,78 | 344.441 |
| 08 feb 2024 | 64,55 | 65,85 | 64,20 | 65,04 | 63,57 | 41.457 |
| 07 feb 2024 | 64,65 | 65,00 | 63,61 | 64,97 | 63,50 | 14.434 |
| 06 feb 2024 | 62,15 | 63,40 | 61,45 | 63,30 | 61,87 | 167.301 |
| 05 feb 2024 | 63,10 | 63,60 | 60,85 | 62,56 | 61,14 | 59.795 |
| 02 feb 2024 | 62,95 | 63,40 | 62,67 | 63,19 | 61,76 | 144.961 |
| 01 feb 2024 | 65,35 | 65,35 | 63,40 | 64,62 | 63,16 | 89.518 |
| 31 gen 2024 | 67,70 | 67,70 | 65,45 | 65,45 | 63,97 | 165.335 |
| 30 gen 2024 | 69,40 | 69,80 | 67,49 | 69,40 | 67,83 | 1.220.612 |
| 29 gen 2024 | 77,20 | 77,37 | 75,61 | 76,71 | 74,98 | 38.878 |
| 26 gen 2024 | 74,25 | 75,65 | 74,25 | 75,00 | 73,31 | 98.142 |
| 25 gen 2024 | 73,80 | 74,25 | 73,40 | 73,40 | 71,74 | 26.507 |
| *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.