Italia markets open in 7 hours 52 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0705 +0,0001 (+0,01%) Bitcoin EUR
61.823,81 -859,35 (-1,37%) CMC Crypto 200
1.429,54 +14,78 (+1,05%)
Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien (0DVE.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:46PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 3,7475 | 3,8100 | 3,6600 | 3,7650 | 3,7650 | 258 |
| 22 apr 2024 | 3,7925 | 3,8100 | 3,6600 | 3,7154 | 3,7154 | 14.497 |
| 19 apr 2024 | 3,7675 | 3,8250 | 3,7150 | 3,7851 | 3,7851 | 31.450 |
| 18 apr 2024 | 3,6200 | 3,8000 | 3,5500 | 3,7464 | 3,7464 | 25.623 |
| 17 apr 2024 | 3,6950 | 3,8000 | 3,5800 | 3,6091 | 3,6091 | 37.897 |
| 16 apr 2024 | 3,4400 | 3,4500 | 3,3800 | 3,4100 | 3,4100 | 7.810 |
| 15 apr 2024 | 3,4200 | 3,4550 | 3,4100 | 3,4400 | 3,4400 | 7.317 |
| 12 apr 2024 | 3,4400 | 3,4650 | 3,4100 | 3,4610 | 3,4610 | 2.476 |
| 11 apr 2024 | 3,4800 | 3,5000 | 3,4100 | 3,4423 | 3,4423 | 21.379 |
| 10 apr 2024 | 3,4800 | 3,5250 | 3,4350 | 3,5184 | 3,5184 | 6.687 |
| 09 apr 2024 | 3,4500 | 3,5000 | 3,4300 | 3,4901 | 3,4901 | 9.180 |
| 08 apr 2024 | 3,4450 | 3,4850 | 3,4000 | 3,4591 | 3,4591 | 33.994 |
| 05 apr 2024 | 3,4750 | 3,4900 | 3,4100 | 3,4799 | 3,4799 | 8.113 |
| 04 apr 2024 | 3,4850 | 3,4950 | 3,4300 | 3,4777 | 3,4777 | 26.409 |
| 03 apr 2024 | 3,4300 | 3,4750 | 3,4100 | 3,4445 | 3,4445 | 37.494 |
| 02 apr 2024 | 3,4000 | 3,4800 | 3,4000 | 3,4500 | 3,4500 | 25.128 |
| 28 mar 2024 | 3,3675 | 3,4050 | 3,3400 | 3,3500 | 3,3500 | 2.314 |
| 27 mar 2024 | 3,3525 | 3,4000 | 3,2900 | 3,3450 | 3,3450 | 42.358 |
| 26 mar 2024 | 3,3725 | 3,3850 | 3,3200 | 3,3300 | 3,3300 | 94.994 |
| 25 mar 2024 | 3,4350 | 3,5800 | 3,3500 | 3,3609 | 3,3609 | 20.421 |
| 22 mar 2024 | 3,4150 | 3,4400 | 3,3797 | 3,3797 | 3,3797 | 5.640 |
| 21 mar 2024 | 3,4600 | 3,5800 | 3,3900 | 3,4200 | 3,4200 | 589 |
| 20 mar 2024 | 3,4950 | 3,5400 | 3,4397 | 3,4400 | 3,4400 | 3.933 |
| 19 mar 2024 | 3,5525 | 3,5750 | 3,4800 | 3,4900 | 3,4900 | 4.588 |
| 18 mar 2024 | 3,5475 | 3,5650 | 3,4600 | 3,5300 | 3,5300 | 16.894 |
| 15 mar 2024 | 3,6150 | 3,6250 | 3,5150 | 3,5400 | 3,5400 | 2.512 |
| 14 mar 2024 | 3,6050 | 3,6950 | 3,5200 | 3,6250 | 3,6250 | 45.736 |
| 13 mar 2024 | 3,4900 | 3,5600 | 3,5000 | 3,5550 | 3,5550 | 7.686 |
| 12 mar 2024 | 3,4600 | 3,5350 | 3,4500 | 3,5345 | 3,5345 | 15.955 |
| 11 mar 2024 | 3,4450 | 3,4900 | 3,3950 | 3,4400 | 3,4400 | 28.439 |
| 08 mar 2024 | 3,4250 | 3,4600 | 3,4100 | 3,4550 | 3,4550 | 3.401 |
| 07 mar 2024 | 3,3725 | 3,4400 | 3,3650 | 3,4350 | 3,4350 | 8.492 |
| 06 mar 2024 | 3,3775 | 3,4000 | 3,3400 | 3,3726 | 3,3726 | 8.832 |
| 05 mar 2024 | 3,3875 | 3,4450 | 3,3550 | 3,3705 | 3,3705 | 20.146 |
| 04 mar 2024 | 3,4350 | 3,4900 | 3,3650 | 3,4500 | 3,4500 | 11.002 |
| 01 mar 2024 | 3,4200 | 3,4450 | 3,3950 | 3,4150 | 3,4150 | 18.653 |
| 29 feb 2024 | 3,3825 | 3,4650 | 3,2900 | 3,3950 | 3,3950 | 14.519 |
| 28 feb 2024 | 3,4000 | 3,5050 | 3,3550 | 3,3900 | 3,3900 | 7.715 |
| 27 feb 2024 | 3,4000 | 3,4600 | 3,3700 | 3,4176 | 3,4176 | 19.918 |
| 26 feb 2024 | 3,5825 | 3,6450 | 3,3650 | 3,3650 | 3,3650 | 29.486 |
| 23 feb 2024 | 3,6100 | 3,6400 | 3,5600 | 3,6150 | 3,6150 | 4.819 |
| 22 feb 2024 | 3,6050 | 3,6350 | 3,5950 | 3,6250 | 3,6250 | 3.232 |
| 21 feb 2024 | 3,6300 | 3,6400 | 3,5998 | 3,6000 | 3,6000 | 10.019 |
| 20 feb 2024 | 3,6750 | 3,7650 | 3,6000 | 3,6100 | 3,6100 | 3.777 |
| 19 feb 2024 | 3,6300 | 3,7650 | 3,5650 | 3,6350 | 3,6350 | 1.902 |
| 16 feb 2024 | 3,6350 | 3,7600 | 3,6250 | 3,6950 | 3,6950 | 13.105 |
| 15 feb 2024 | 3,7425 | 3,7550 | 3,6150 | 3,7550 | 3,7550 | 8.304 |
| 14 feb 2024 | 3,6750 | 3,7150 | 3,6450 | 3,6850 | 3,6850 | 3.461 |
| 13 feb 2024 | 3,7325 | 3,7850 | 3,6350 | 3,6750 | 3,6750 | 3.185 |
| 12 feb 2024 | 3,6650 | 3,7600 | 3,6000 | 3,6950 | 3,6950 | 12.378 |
| 09 feb 2024 | 3,6550 | 3,6750 | 3,6246 | 3,6249 | 3,6249 | 5.763 |
| 08 feb 2024 | 3,6350 | 3,6550 | 3,6100 | 3,6550 | 3,6550 | 11.207 |
| 07 feb 2024 | 3,6150 | 3,7600 | 3,6149 | 3,6149 | 3,6149 | 2.156 |
| 06 feb 2024 | 3,6950 | 3,7050 | 3,6350 | 3,7000 | 3,7000 | 3.786 |
| 05 feb 2024 | 3,8000 | 3,8650 | 3,6949 | 3,7050 | 3,7050 | 4.970 |
| 02 feb 2024 | 3,8150 | 3,8750 | 3,7900 | 3,8150 | 3,8150 | 641 |
| 01 feb 2024 | 3,8300 | 3,8750 | 3,7700 | 3,7850 | 3,7850 | 4.626 |
| 31 gen 2024 | 3,8100 | 3,8351 | 3,7800 | 3,8200 | 3,8200 | 12.186 |
| 30 gen 2024 | 3,8200 | 3,9200 | 3,8000 | 3,8450 | 3,8450 | 2.735 |
| 29 gen 2024 | 3,7525 | 3,8050 | 3,6200 | 3,8050 | 3,8050 | 933 |
| 26 gen 2024 | 3,7775 | 3,7900 | 3,7350 | 3,7650 | 3,7650 | 4.298 |
| 25 gen 2024 | 3,7825 | 3,7950 | 3,7200 | 3,7500 | 3,7500 | 3.584 |
| 24 gen 2024 | 3,7125 | 3,7800 | 3,6200 | 3,7700 | 3,7700 | 4.090 |
| 23 gen 2024 | 3,7675 | 3,8050 | 3,6450 | 3,7399 | 3,7399 | 4.896 |
| 22 gen 2024 | 3,7025 | 3,8200 | 3,6850 | 3,7650 | 3,7650 | 5.169 |
| 19 gen 2024 | 3,6300 | 3,7200 | 3,6250 | 3,6748 | 3,6748 | 4.464 |
| 18 gen 2024 | 3,6550 | 3,6900 | 3,6150 | 3,6773 | 3,6773 | 3.723 |
| 17 gen 2024 | 3,6800 | 3,7450 | 3,6424 | 3,6500 | 3,6500 | 9.829 |
| 16 gen 2024 | 3,6150 | 3,7000 | 3,6250 | 3,6450 | 3,6450 | 34.956 |
| 15 gen 2024 | 3,6500 | 3,6800 | 3,5900 | 3,6345 | 3,6345 | 12.140 |
| 12 gen 2024 | 3,6400 | 3,7050 | 3,5800 | 3,6500 | 3,6500 | 7.715 |
| 11 gen 2024 | 3,6650 | 3,7250 | 3,5948 | 3,6750 | 3,6750 | 24.027 |
| 10 gen 2024 | 3,6600 | 3,7300 | 3,6250 | 3,6300 | 3,6300 | 20.735 |
| 09 gen 2024 | 3,6500 | 3,7200 | 3,6250 | 3,6700 | 3,6700 | 13.490 |
| 08 gen 2024 | 3,6300 | 3,6650 | 3,6000 | 3,6550 | 3,6550 | 6.313 |
| 05 gen 2024 | 3,6300 | 3,6600 | 3,6200 | 3,6250 | 3,6250 | 9.346 |
| 04 gen 2024 | 3,6450 | 3,6600 | 3,6150 | 3,6265 | 3,6265 | 8.431 |
| 03 gen 2024 | 3,6050 | 3,6300 | 3,5900 | 3,5974 | 3,5974 | 10.024 |
| 02 gen 2024 | 3,6050 | 3,6600 | 3,5850 | 3,6500 | 3,6500 | 7.761 |
| 29 dic 2023 | 3,5875 | 3,6200 | 3,5800 | 3,6000 | 3,6000 | 4.093 |
| 28 dic 2023 | 3,6050 | 3,6300 | 3,5750 | 3,6000 | 3,6000 | 3.708 |
| 27 dic 2023 | 3,6000 | 3,6350 | 3,5900 | 3,6075 | 3,6075 | 2.896 |
| 22 dic 2023 | 3,6700 | 3,7300 | 3,6050 | 3,6103 | 3,6103 | 6.621 |
| 21 dic 2023 | 3,6400 | 3,7100 | 3,6350 | 3,6600 | 3,6600 | 11.638 |
| 20 dic 2023 | 3,6550 | 3,6900 | 3,6300 | 3,6600 | 3,6600 | 10.782 |
| 19 dic 2023 | 3,6050 | 3,7000 | 3,6050 | 3,6900 | 3,6900 | 6.372 |
| 18 dic 2023 | 3,6400 | 3,7050 | 3,6100 | 3,6309 | 3,6309 | 2.335 |
| 15 dic 2023 | 3,6700 | 3,7500 | 3,6550 | 3,6550 | 3,6550 | 9.996 |
| 14 dic 2023 | 3,5925 | 3,6800 | 3,5700 | 3,6651 | 3,6651 | 8.358 |
| 13 dic 2023 | 3,5825 | 3,6000 | 3,5250 | 3,5700 | 3,5700 | 7.270 |
| 12 dic 2023 | 3,6150 | 3,6750 | 3,5700 | 3,5978 | 3,5978 | 3.580 |
| 11 dic 2023 | 3,6100 | 3,6650 | 3,5750 | 3,6000 | 3,6000 | 23.517 |
| 08 dic 2023 | 3,6250 | 3,6800 | 3,6000 | 3,6250 | 3,6250 | 17.056 |
| 07 dic 2023 | 3,6300 | 3,7750 | 3,5800 | 3,6049 | 3,6049 | 7.528 |
| 06 dic 2023 | 3,7425 | 3,8000 | 3,6900 | 3,7500 | 3,7500 | 14.582 |
| 05 dic 2023 | 3,6550 | 3,7401 | 3,6500 | 3,7333 | 3,7333 | 276 |
| 04 dic 2023 | 3,7525 | 3,8000 | 3,6750 | 3,6955 | 3,6955 | 11.555 |
| 01 dic 2023 | 3,7175 | 3,7654 | 3,6550 | 3,7650 | 3,7650 | 19.505 |
| 30 nov 2023 | 3,7375 | 3,7650 | 3,6400 | 3,6550 | 3,6550 | 19.458 |
| 29 nov 2023 | 3,7725 | 3,8650 | 3,6300 | 3,7599 | 3,7599 | 76.362 |
| *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.