Yahoo

Mail

Italia markets closed

FTSE MIB
34.249,77
+310,02(+0,91%)
Dow Jones
38.239,66
+153,86(+0,40%)
Nasdaq
15.927,90
+316,14(+2,03%)
Nikkei 225
37.934,76
+306,28(+0,81%)
Petrolio
83,66
+0,09(+0,11%)
Bitcoin EUR
58.991,43
-1.106,34(-1,84%)

Acomo N.V. (0DLI.L)

LSE - LSE Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

18,04

+0,10

(+0,58%)

Alla chiusura: 05:48PM BST

Periodo di tempo:

27 apr 2023 - 27 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 apr 2024	18,00	18,08	17,98	18,04	18,04	454
25 apr 2024	17,94	17,98	17,90	17,93	17,93	847
24 apr 2024	18,08	18,08	17,84	17,96	17,96	851
23 apr 2024	18,00	18,00	17,94	17,96	17,96	933
22 apr 2024	17,80	17,90	17,76	17,82	17,82	418
19 apr 2024	17,74	17,74	17,62	17,64	17,64	472
18 apr 2024	17,74	17,82	17,74	17,76	17,76	856
17 apr 2024	17,64	17,84	17,64	17,78	17,78	518
16 apr 2024	17,72	17,78	17,65	17,70	17,70	358
15 apr 2024	17,90	17,90	17,76	17,88	17,88	336
12 apr 2024	18,00	18,06	17,94	17,94	17,94	515
11 apr 2024	17,88	18,04	17,88	17,88	17,88	393
10 apr 2024	18,12	18,12	17,92	17,94	17,94	252
09 apr 2024	17,84	18,08	17,84	18,02	18,02	5.891
08 apr 2024	17,76	17,86	17,76	17,80	17,80	261
05 apr 2024	17,72	17,82	17,68	17,72	17,72	542
04 apr 2024	17,74	17,86	17,68	17,82	17,82	122
03 apr 2024	17,60	17,72	17,52	17,66	17,66	1.487
02 apr 2024	17,56	17,70	17,48	17,48	17,48	700
28 mar 2024	17,78	17,78	17,50	17,56	17,56	1.038
27 mar 2024	17,50	17,70	17,50	17,54	17,54	2.011
26 mar 2024	17,62	17,68	17,46	17,50	17,50	295
25 mar 2024	17,40	17,62	17,40	17,60	17,60	482
22 mar 2024	17,22	17,40	17,20	17,40	17,40	440
21 mar 2024	17,30	17,30	17,10	17,10	17,10	76
20 mar 2024	17,04	17,26	17,04	17,25	17,25	276
19 mar 2024	17,10	17,10	16,98	17,04	17,04	168
18 mar 2024	17,34	17,42	17,00	17,02	17,02	402
15 mar 2024	17,38	17,48	17,34	17,34	17,34	164
14 mar 2024	17,60	17,60	17,40	17,40	17,40	192
13 mar 2024	17,48	17,58	17,46	17,58	17,58	14
12 mar 2024	17,62	17,62	17,46	17,50	17,50	204
11 mar 2024	17,56	17,70	17,46	17,46	17,46	834
08 mar 2024	17,54	17,68	17,50	17,54	17,54	220
07 mar 2024	17,64	17,68	17,56	17,58	17,58	81
06 mar 2024	17,58	17,68	17,50	17,50	17,50	20
05 mar 2024	17,70	17,82	17,48	17,58	17,58	639
04 mar 2024	17,74	17,82	17,66	17,73	17,73	1.197
01 mar 2024	17,84	17,86	17,63	17,66	17,66	675
29 feb 2024	17,80	17,82	17,68	17,82	17,82	875
28 feb 2024	17,80	17,86	17,64	17,74	17,74	199
27 feb 2024	17,96	17,96	17,76	17,80	17,80	1.350
26 feb 2024	17,96	18,00	17,86	17,90	17,90	649
23 feb 2024	17,92	18,00	17,84	18,00	18,00	987
22 feb 2024	18,04	18,04	17,76	17,80	17,80	454
21 feb 2024	18,00	18,08	17,88	17,88	17,88	708
20 feb 2024	17,84	18,04	17,40	18,04	18,04	2.864
19 feb 2024	18,12	18,24	18,10	18,14	18,14	672
16 feb 2024	17,94	18,02	17,90	17,94	17,94	36
15 feb 2024	17,76	17,76	17,46	17,76	17,76	278
14 feb 2024	17,76	17,76	17,50	17,62	17,62	603
13 feb 2024	17,70	17,70	17,34	17,34	17,34	239
12 feb 2024	17,60	17,66	17,56	17,66	17,66	86
09 feb 2024	17,70	17,70	17,54	17,54	17,54	145
08 feb 2024	17,68	17,70	17,60	17,60	17,60	1.166
07 feb 2024	17,68	17,68	17,52	17,58	17,58	10
06 feb 2024	17,50	17,64	17,46	17,64	17,64	248
05 feb 2024	17,34	17,48	17,34	17,42	17,42	775
02 feb 2024	17,34	17,42	17,30	17,30	17,30	74
01 feb 2024	17,70	17,70	17,26	17,26	17,26	109
31 gen 2024	17,64	17,74	17,50	17,60	17,60	1.799
30 gen 2024	17,76	17,76	17,68	17,68	17,68	1.683
29 gen 2024	17,76	17,76	17,56	17,70	17,70	334
26 gen 2024	17,78	17,78	17,60	17,60	17,60	143
25 gen 2024	17,68	17,76	17,59	17,76	17,76	532
24 gen 2024	17,58	17,60	17,52	17,53	17,53	90
23 gen 2024	17,60	17,60	17,42	17,50	17,50	108
22 gen 2024	17,26	17,58	17,24	17,46	17,46	657
19 gen 2024	17,40	17,40	17,08	17,08	17,08	1.676
18 gen 2024	17,20	17,30	17,18	17,18	17,18	1.308
17 gen 2024	17,40	17,40	17,20	17,26	17,26	1.157
16 gen 2024	17,54	17,54	17,36	17,44	17,44	720
15 gen 2024	17,68	17,68	17,52	17,52	17,52	927
12 gen 2024	17,52	17,70	17,50	17,56	17,56	2.464
11 gen 2024	17,56	17,56	17,42	17,46	17,46	416
10 gen 2024	17,60	17,60	17,40	17,42	17,42	1.294
09 gen 2024	17,40	17,48	17,40	17,42	17,42	2.418
08 gen 2024	17,44	17,44	17,26	17,40	17,40	1.400
05 gen 2024	17,70	17,70	17,38	17,44	17,44	2.246
04 gen 2024	17,50	17,68	17,48	17,60	17,60	2.813
03 gen 2024	17,50	17,58	17,44	17,48	17,48	4.095
02 gen 2024	17,58	17,74	17,46	17,46	17,46	6.082
29 dic 2023	17,68	17,68	17,40	17,51	17,51	1.640
28 dic 2023	17,50	17,62	17,40	17,44	17,44	1.101
27 dic 2023	17,60	17,60	17,52	17,60	17,60	953
22 dic 2023	17,62	17,62	17,32	17,33	17,33	803
21 dic 2023	17,70	17,70	17,52	17,52	17,52	1.593
20 dic 2023	17,68	17,70	17,50	17,66	17,66	2.057
19 dic 2023	17,80	17,86	17,68	17,68	17,68	2.626
18 dic 2023	17,58	17,72	17,52	17,64	17,64	2.764
15 dic 2023	17,36	17,58	17,36	17,58	17,58	1.621
14 dic 2023	17,20	17,38	17,20	17,28	17,28	1.320
13 dic 2023	17,12	17,22	17,06	17,18	17,18	289
12 dic 2023	17,36	17,36	17,08	17,10	17,10	2.187
11 dic 2023	17,40	17,58	17,26	17,34	17,34	1.960
08 dic 2023	17,42	17,58	17,34	17,46	17,46	630
07 dic 2023	17,48	17,48	17,20	17,26	17,26	770
06 dic 2023	17,56	17,56	17,32	17,42	17,42	2.247
05 dic 2023	17,58	17,66	17,50	17,52	17,52	3.666
04 dic 2023	17,10	17,66	17,02	17,61	17,61	5.863
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...

FTSE MIB34.249,77+310,02(+0,91%)

Dow Jones38.239,66+153,86(+0,40%)

Nasdaq 15.927,90+316,14(+2,03%)

Nikkei 22537.934,76+306,28(+0,81%)

Petrolio83,66+0,09(+0,11%)

Bitcoin EUR58.991,43-1.106,34(-1,84%)

Acomo N.V. (0DLI.L)

FTSE MIB
34.249,77
+310,02(+0,91%)

Dow Jones
38.239,66
+153,86(+0,40%)

Nasdaq
15.927,90
+316,14(+2,03%)

Nikkei 225
37.934,76
+306,28(+0,81%)

Petrolio
83,66
+0,09(+0,11%)

Bitcoin EUR
58.991,43
-1.106,34(-1,84%)