Italia markets open in 8 hours 23 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.073,98 -128,42 (-0,34%) EUR/USD
1,0786 +0,0035 (+0,32%) Bitcoin EUR
58.193,98 +1.336,79 (+2,35%) CMC Crypto 200
1.346,97 +46,87 (+3,61%)
Aedifica NV/SA (0DKX.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:01AM BST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 63,53 | 63,65 | 62,95 | 63,40 | 63,40 | 1.805 |
| 08 mag 2024 | 63,67 | 64,00 | 62,20 | 63,45 | 63,45 | 8.670 |
| 07 mag 2024 | 63,10 | 63,70 | 62,95 | 63,50 | 63,50 | 1.442 |
| 03 mag 2024 | 62,72 | 62,95 | 61,85 | 62,67 | 62,67 | 5.660 |
| 02 mag 2024 | 60,53 | 62,50 | 60,20 | 62,30 | 62,30 | 2.985 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 61,53 | 62,00 | 60,15 | 60,75 | 60,75 | 6.892 |
| 29 apr 2024 | 60,30 | 61,70 | 60,25 | 60,75 | 60,75 | 2.430 |
| 26 apr 2024 | 58,72 | 60,40 | 59,40 | 60,23 | 60,23 | 6.849 |
| 25 apr 2024 | 59,53 | 60,25 | 58,90 | 59,31 | 59,31 | 7.614 |
| 24 apr 2024 | 60,92 | 61,00 | 59,60 | 59,83 | 59,83 | 20.021 |
| 23 apr 2024 | 60,53 | 60,85 | 60,00 | 60,51 | 60,51 | 42.399 |
| 22 apr 2024 | 58,92 | 60,55 | 59,40 | 59,80 | 59,80 | 31.578 |
| 19 apr 2024 | 58,10 | 58,65 | 58,00 | 58,26 | 58,26 | 19.907 |
| 18 apr 2024 | 57,30 | 57,85 | 57,40 | 57,73 | 57,73 | 10.895 |
| 17 apr 2024 | 57,72 | 57,90 | 57,10 | 57,35 | 57,35 | 46.079 |
| 16 apr 2024 | 59,00 | 57,85 | 57,00 | 57,60 | 57,60 | 51.815 |
| 15 apr 2024 | 58,35 | 58,70 | 58,00 | 58,34 | 58,34 | 11.161 |
| 12 apr 2024 | 58,15 | 59,25 | 58,29 | 58,29 | 58,29 | 8.692 |
| 11 apr 2024 | 57,78 | 58,90 | 57,45 | 57,85 | 57,85 | 20.907 |
| 10 apr 2024 | 59,63 | 60,30 | 57,90 | 59,32 | 59,32 | 39.512 |
| 09 apr 2024 | 58,58 | 59,70 | 58,55 | 59,25 | 59,25 | 18.426 |
| 08 apr 2024 | 58,25 | 58,75 | 57,35 | 58,65 | 58,65 | 20.441 |
| 05 apr 2024 | 58,92 | 58,00 | 57,15 | 57,83 | 57,83 | 26.154 |
| 04 apr 2024 | 57,30 | 58,25 | 56,50 | 57,41 | 57,41 | 53.026 |
| 03 apr 2024 | 56,92 | 57,00 | 56,05 | 56,50 | 56,50 | 13.836 |
| 02 apr 2024 | 57,25 | 57,35 | 56,25 | 56,87 | 56,87 | 83.900 |
| 28 mar 2024 | 56,00 | 57,10 | 55,85 | 56,95 | 56,95 | 18.505 |
| 27 mar 2024 | 55,25 | 56,20 | 55,10 | 55,95 | 55,95 | 8.505 |
| 26 mar 2024 | 55,30 | 55,55 | 54,85 | 55,29 | 55,29 | 10.736 |
| 25 mar 2024 | 54,78 | 55,30 | 54,40 | 55,20 | 55,20 | 10.865 |
| 22 mar 2024 | 55,00 | 54,75 | 53,85 | 54,24 | 54,24 | 12.816 |
| 21 mar 2024 | 53,00 | 54,20 | 53,33 | 53,61 | 53,61 | 20.699 |
| 20 mar 2024 | 52,35 | 52,50 | 52,00 | 52,28 | 52,28 | 22.503 |
| 19 mar 2024 | 52,49 | 52,85 | 51,85 | 52,22 | 52,22 | 9.636 |
| 18 mar 2024 | 52,29 | 52,90 | 52,45 | 52,56 | 52,56 | 6.614 |
| 15 mar 2024 | 52,10 | 53,20 | 52,00 | 52,13 | 52,13 | 21.264 |
| 14 mar 2024 | 54,15 | 53,65 | 52,50 | 52,98 | 52,98 | 16.904 |
| 13 mar 2024 | 53,00 | 53,40 | 52,80 | 53,03 | 53,03 | 12.271 |
| 12 mar 2024 | 54,00 | 53,80 | 52,90 | 53,24 | 53,24 | 75.538 |
| 11 mar 2024 | 53,20 | 53,95 | 53,20 | 53,56 | 53,56 | 13.276 |
| 08 mar 2024 | 52,49 | 53,35 | 51,75 | 52,76 | 52,76 | 10.805 |
| 07 mar 2024 | 52,35 | 53,40 | 51,95 | 52,36 | 52,36 | 15.166 |
| 06 mar 2024 | 53,00 | 53,60 | 52,30 | 52,59 | 52,59 | 91.885 |
| 05 mar 2024 | 52,35 | 52,95 | 52,05 | 52,05 | 52,05 | 18.982 |
| 04 mar 2024 | 53,63 | 53,55 | 51,80 | 52,40 | 52,40 | 32.797 |
| 01 mar 2024 | 53,45 | 53,91 | 52,65 | 53,18 | 53,18 | 53.540 |
| 29 feb 2024 | 52,92 | 53,75 | 52,59 | 52,78 | 52,78 | 20.579 |
| 28 feb 2024 | 54,78 | 54,75 | 52,45 | 53,24 | 53,24 | 16.557 |
| 27 feb 2024 | 54,72 | 55,20 | 54,50 | 54,88 | 54,88 | 8.896 |
| 26 feb 2024 | 56,00 | 55,70 | 54,50 | 54,60 | 54,60 | 8.109 |
| 23 feb 2024 | 56,25 | 56,20 | 55,50 | 55,58 | 55,58 | 16.433 |
| 22 feb 2024 | 55,53 | 56,70 | 54,90 | 55,98 | 55,98 | 24.917 |
| 21 feb 2024 | 55,58 | 56,55 | 55,25 | 55,31 | 55,31 | 20.564 |
| 20 feb 2024 | 55,15 | 55,60 | 54,55 | 54,92 | 54,92 | 8.415 |
| 19 feb 2024 | 55,78 | 56,50 | 55,10 | 55,40 | 55,40 | 7.200 |
| 16 feb 2024 | 56,40 | 56,55 | 55,55 | 55,81 | 55,81 | 3.815 |
| 15 feb 2024 | 55,00 | 56,20 | 55,15 | 56,01 | 56,01 | 8.227 |
| 14 feb 2024 | 54,92 | 55,65 | 54,80 | 55,14 | 55,14 | 24.432 |
| 13 feb 2024 | 55,88 | 56,40 | 54,60 | 55,45 | 55,45 | 5.436 |
| 12 feb 2024 | 55,35 | 56,35 | 55,10 | 56,10 | 56,10 | 48.939 |
| 09 feb 2024 | 56,00 | 56,70 | 54,85 | 54,99 | 54,99 | 8.070 |
| 08 feb 2024 | 56,00 | 56,65 | 55,90 | 56,12 | 56,12 | 43.219 |
| 07 feb 2024 | 56,88 | 57,00 | 55,94 | 56,65 | 56,65 | 3.802 |
| 06 feb 2024 | 57,00 | 57,50 | 56,60 | 56,64 | 56,64 | 14.422 |
| 05 feb 2024 | 57,67 | 58,15 | 57,25 | 57,43 | 57,43 | 44.470 |
| 02 feb 2024 | 59,00 | 60,00 | 57,79 | 59,59 | 59,59 | 5.442 |
| 01 feb 2024 | 59,10 | 59,85 | 57,75 | 58,40 | 58,40 | 7.877 |
| 31 gen 2024 | 59,53 | 60,85 | 59,65 | 60,09 | 60,09 | 14.484 |
| 30 gen 2024 | 59,63 | 60,25 | 59,49 | 59,54 | 59,54 | 8.863 |
| 29 gen 2024 | 59,30 | 59,60 | 58,15 | 58,67 | 58,67 | 3.006 |
| 26 gen 2024 | 58,00 | 59,00 | 57,70 | 58,82 | 58,82 | 37.281 |
| 25 gen 2024 | 59,05 | 58,55 | 57,80 | 58,34 | 58,34 | 19.892 |
| 24 gen 2024 | 57,00 | 59,10 | 58,35 | 58,64 | 58,64 | 35.011 |
| 23 gen 2024 | 58,72 | 59,40 | 57,85 | 58,59 | 58,59 | 27.579 |
| 22 gen 2024 | 59,63 | 59,75 | 58,10 | 58,61 | 58,61 | 52.266 |
| 19 gen 2024 | 59,00 | 59,50 | 58,25 | 58,32 | 58,32 | 23.945 |
| 18 gen 2024 | 59,63 | 59,91 | 58,75 | 59,24 | 59,24 | 46.909 |
| 17 gen 2024 | 61,30 | 61,45 | 59,20 | 60,52 | 60,52 | 22.819 |
| 16 gen 2024 | 62,00 | 62,75 | 61,90 | 62,21 | 62,21 | 34.323 |
| 15 gen 2024 | 63,30 | 63,45 | 62,51 | 62,99 | 62,99 | 10.415 |
| 12 gen 2024 | 61,35 | 62,95 | 60,80 | 62,66 | 62,66 | 18.519 |
| 11 gen 2024 | 61,63 | 61,85 | 60,60 | 61,27 | 61,27 | 12.983 |
| 10 gen 2024 | 61,40 | 62,55 | 61,50 | 61,99 | 61,99 | 12.465 |
| 09 gen 2024 | 62,10 | 62,00 | 61,05 | 61,35 | 61,35 | 9.226 |
| 08 gen 2024 | 61,40 | 62,35 | 60,95 | 61,47 | 61,47 | 6.295 |
| 05 gen 2024 | 61,67 | 62,60 | 61,15 | 62,11 | 62,11 | 9.491 |
| 04 gen 2024 | 61,67 | 63,20 | 62,25 | 62,84 | 62,84 | 8.870 |
| 03 gen 2024 | 65,00 | 63,80 | 61,65 | 62,35 | 62,35 | 5.964 |
| 02 gen 2024 | 64,00 | 64,15 | 63,30 | 63,98 | 63,98 | 26.647 |
| 29 dic 2023 | 64,53 | 64,65 | 63,50 | 63,67 | 63,67 | 14.976 |
| 28 dic 2023 | 65,30 | 65,05 | 64,40 | 65,05 | 65,05 | 10.772 |
| 27 dic 2023 | 63,45 | 65,15 | 63,90 | 65,06 | 65,06 | 7.238 |
| 22 dic 2023 | 65,00 | 63,85 | 63,15 | 63,80 | 63,80 | 6.807 |
| 21 dic 2023 | 63,58 | 64,90 | 63,20 | 63,90 | 63,90 | 21.213 |
| 20 dic 2023 | 63,63 | 64,60 | 62,85 | 64,50 | 64,50 | 22.187 |
| 19 dic 2023 | 63,78 | 63,75 | 62,65 | 63,25 | 63,25 | 7.776 |
| 18 dic 2023 | 63,25 | 64,10 | 62,85 | 63,05 | 63,05 | 46.794 |
| 15 dic 2023 | 64,57 | 64,70 | 63,45 | 63,45 | 63,45 | 33.591 |
| 14 dic 2023 | 62,20 | 65,20 | 63,66 | 65,10 | 65,10 | 27.710 |
| *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.