Italia markets closed
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0733 +0,0032 (+0,30%) Bitcoin EUR
60.314,43 +757,94 (+1,27%) CMC Crypto 200
1.394,91 +12,34 (+0,89%)
CIE Automotive, S.A. (0DZC.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:22PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 26,10 | 26,20 | 26,05 | 26,05 | 26,05 | 21 |
| 24 apr 2024 | 25,88 | 26,20 | 25,85 | 26,15 | 26,15 | 2.507 |
| 23 apr 2024 | 25,02 | 26,10 | 25,80 | 25,95 | 25,95 | 1.285 |
| 22 apr 2024 | 26,00 | 26,10 | 25,75 | 25,99 | 25,99 | 1.498 |
| 19 apr 2024 | 25,67 | 25,60 | 25,40 | 25,55 | 25,55 | 1.000 |
| 18 apr 2024 | 25,02 | 25,75 | 25,59 | 25,72 | 25,72 | 882 |
| 17 apr 2024 | 25,52 | 25,80 | 25,50 | 25,50 | 25,50 | 1.247 |
| 16 apr 2024 | 25,83 | 25,55 | 25,30 | 25,40 | 25,40 | 1.376 |
| 15 apr 2024 | 25,33 | 25,80 | 25,35 | 25,75 | 25,75 | 3.503 |
| 12 apr 2024 | 26,00 | 25,80 | 25,29 | 25,56 | 25,56 | 1.684 |
| 11 apr 2024 | 26,00 | 25,70 | 25,45 | 25,55 | 25,55 | 3.011 |
| 10 apr 2024 | 26,00 | 25,90 | 25,65 | 25,70 | 25,70 | 947 |
| 09 apr 2024 | 25,77 | 25,90 | 25,80 | 25,87 | 25,87 | 3.466 |
| 08 apr 2024 | 26,15 | 26,35 | 25,90 | 26,06 | 26,06 | 10.150 |
| 05 apr 2024 | 26,50 | 26,50 | 26,15 | 26,24 | 26,24 | 680 |
| 04 apr 2024 | 27,02 | 26,70 | 26,35 | 26,40 | 26,40 | 5.421 |
| 03 apr 2024 | 26,30 | 26,60 | 26,30 | 26,50 | 26,50 | 18.858 |
| 02 apr 2024 | 26,90 | 26,90 | 26,30 | 26,40 | 26,40 | 10.538 |
| 28 mar 2024 | 26,29 | 26,66 | 26,50 | 26,60 | 26,60 | 2.499 |
| 27 mar 2024 | 26,01 | 26,20 | 26,02 | 26,20 | 26,20 | 5.737 |
| 26 mar 2024 | 26,15 | 26,14 | 25,92 | 26,06 | 26,06 | 639 |
| 25 mar 2024 | 26,01 | 26,08 | 25,82 | 26,08 | 26,08 | 2.122 |
| 22 mar 2024 | 26,09 | 26,20 | 25,62 | 26,10 | 26,10 | 4.250 |
| 21 mar 2024 | 25,90 | 25,98 | 25,76 | 25,98 | 25,98 | 2.351 |
| 20 mar 2024 | 25,90 | 25,72 | 25,34 | 25,54 | 25,54 | 1.227 |
| 19 mar 2024 | 25,43 | 25,64 | 25,36 | 25,36 | 25,36 | 2.727 |
| 18 mar 2024 | 24,67 | 25,38 | 25,00 | 25,00 | 25,00 | 1.868 |
| 15 mar 2024 | 25,02 | 25,16 | 24,80 | 24,81 | 24,81 | 34.397 |
| 14 mar 2024 | 24,88 | 25,20 | 24,88 | 25,01 | 25,01 | 1.251 |
| 13 mar 2024 | 25,43 | 25,14 | 25,02 | 25,14 | 25,14 | 2.796 |
| 12 mar 2024 | 25,29 | 25,28 | 25,00 | 25,00 | 25,00 | 174 |
| 11 mar 2024 | 25,43 | 25,38 | 24,90 | 24,98 | 24,98 | 3.841 |
| 08 mar 2024 | 25,43 | 25,22 | 25,05 | 25,22 | 25,22 | 1.350 |
| 07 mar 2024 | 24,80 | 25,40 | 24,84 | 25,30 | 25,30 | 2.843 |
| 06 mar 2024 | 24,63 | 24,98 | 24,68 | 24,78 | 24,78 | 1.941 |
| 05 mar 2024 | 24,94 | 24,92 | 24,62 | 24,64 | 24,64 | 8.130 |
| 04 mar 2024 | 24,88 | 25,38 | 24,78 | 24,82 | 24,82 | 9.696 |
| 01 mar 2024 | 25,10 | 25,16 | 24,80 | 24,86 | 24,86 | 8.187 |
| 29 feb 2024 | 25,70 | 25,56 | 24,62 | 24,62 | 24,62 | 8.012 |
| 28 feb 2024 | 25,80 | 25,88 | 25,10 | 25,71 | 25,71 | 14.219 |
| 27 feb 2024 | 26,09 | 26,08 | 25,56 | 25,82 | 25,82 | 24.244 |
| 26 feb 2024 | 25,39 | 26,24 | 24,38 | 25,74 | 25,74 | 43.651 |
| 23 feb 2024 | 25,00 | 24,92 | 24,40 | 24,90 | 24,90 | 9.480 |
| 22 feb 2024 | 25,04 | 25,36 | 24,83 | 24,94 | 24,94 | 5.599 |
| 21 feb 2024 | 24,92 | 25,01 | 24,40 | 24,98 | 24,98 | 9.860 |
| 20 feb 2024 | 24,61 | 24,53 | 24,30 | 24,40 | 24,40 | 3.424 |
| 19 feb 2024 | 24,73 | 24,76 | 24,60 | 24,68 | 24,68 | 4.879 |
| 16 feb 2024 | 24,75 | 24,90 | 24,48 | 24,49 | 24,49 | 16.129 |
| 15 feb 2024 | 24,55 | 24,60 | 24,20 | 24,22 | 24,22 | 6.438 |
| 14 feb 2024 | 24,51 | 24,58 | 24,50 | 24,58 | 24,58 | 2.375 |
| 13 feb 2024 | 24,61 | 24,66 | 24,36 | 24,52 | 24,52 | 4.657 |
| 12 feb 2024 | 24,61 | 24,96 | 24,60 | 24,68 | 24,68 | 14.110 |
| 09 feb 2024 | 24,90 | 24,88 | 24,19 | 24,62 | 24,62 | 12.978 |
| 08 feb 2024 | 25,35 | 25,22 | 24,94 | 24,94 | 24,94 | 6.457 |
| 07 feb 2024 | 25,08 | 25,34 | 24,90 | 25,00 | 25,00 | 1.701 |
| 06 feb 2024 | 24,59 | 25,02 | 24,50 | 24,94 | 24,94 | 2.803 |
| 05 feb 2024 | 25,70 | 25,04 | 24,60 | 24,60 | 24,60 | 9.648 |
| 02 feb 2024 | 24,59 | 25,36 | 24,76 | 25,21 | 25,21 | 6.027 |
| 01 feb 2024 | 24,02 | 24,90 | 24,54 | 24,65 | 24,65 | 49.290 |
| 31 gen 2024 | 24,20 | 24,62 | 24,30 | 24,50 | 24,50 | 53.810 |
| 30 gen 2024 | 24,41 | 24,52 | 24,34 | 24,48 | 24,48 | 28.623 |
| 29 gen 2024 | 25,29 | 24,74 | 24,50 | 24,50 | 24,50 | 8.371 |
| 26 gen 2024 | 24,41 | 24,90 | 24,56 | 24,78 | 24,78 | 1.972 |
| 25 gen 2024 | 24,80 | 24,70 | 24,44 | 24,50 | 24,50 | 3.695 |
| 24 gen 2024 | 24,36 | 24,80 | 24,54 | 24,67 | 24,67 | 4.312 |
| 23 gen 2024 | 24,24 | 24,76 | 24,26 | 24,46 | 24,46 | 3.616 |
| 22 gen 2024 | 24,94 | 24,60 | 24,18 | 24,20 | 24,20 | 3.520 |
| 19 gen 2024 | 23,79 | 24,33 | 24,06 | 24,20 | 24,20 | 2.688 |
| 18 gen 2024 | 24,34 | 24,28 | 24,00 | 24,00 | 24,00 | 7.238 |
| 17 gen 2024 | 24,00 | 24,28 | 23,80 | 24,22 | 24,22 | 27.464 |
| 16 gen 2024 | 24,26 | 24,46 | 24,16 | 24,21 | 24,21 | 3.153 |
| 15 gen 2024 | 24,36 | 24,56 | 24,32 | 24,32 | 24,32 | 10.647 |
| 12 gen 2024 | 24,55 | 24,54 | 24,20 | 24,40 | 24,40 | 17.588 |
| 11 gen 2024 | 24,10 | 24,70 | 24,24 | 24,28 | 24,28 | 23.341 |
| 10 gen 2024 | 24,49 | 24,88 | 24,34 | 24,46 | 24,46 | 6.436 |
| 09 gen 2024 | 24,71 | 24,74 | 24,52 | 24,60 | 24,60 | 8.053 |
| 08 gen 2024 | 25,18 | 25,12 | 24,50 | 24,72 | 24,72 | 5.742 |
| 05 gen 2024 | 25,27 | 25,10 | 24,61 | 24,96 | 24,96 | 7.691 |
| 04 gen 2024 | 25,33 | 25,18 | 24,84 | 25,06 | 25,06 | 8.119 |
| 03 gen 2024 | 26,01 | 25,80 | 24,86 | 24,96 | 24,96 | 13.942 |
| 03 gen 2024 | 0.3645 Dividendo | |||||
| 02 gen 2024 | 26,37 | 26,26 | 25,86 | 26,26 | 25,90 | 3.417 |
| 29 dic 2023 | 26,01 | 25,96 | 25,34 | 25,72 | 25,36 | 6.191 |
| 28 dic 2023 | 25,74 | 25,82 | 25,60 | 25,70 | 25,34 | 967 |
| 27 dic 2023 | 25,21 | 25,82 | 25,44 | 25,76 | 25,40 | 5.975 |
| 22 dic 2023 | 25,76 | 25,88 | 25,36 | 25,44 | 25,09 | 3.076 |
| 21 dic 2023 | 25,74 | 25,80 | 25,64 | 25,76 | 25,40 | 4.629 |
| 20 dic 2023 | 26,19 | 26,12 | 25,76 | 25,98 | 25,62 | 12.715 |
| 19 dic 2023 | 25,80 | 26,20 | 25,62 | 25,95 | 25,59 | 4.933 |
| 18 dic 2023 | 25,82 | 25,84 | 25,54 | 25,74 | 25,39 | 4.397 |
| 15 dic 2023 | 25,70 | 26,10 | 25,36 | 25,82 | 25,46 | 17.058 |
| 14 dic 2023 | 25,74 | 26,30 | 25,90 | 25,92 | 25,56 | 12.601 |
| 13 dic 2023 | 25,35 | 25,42 | 25,14 | 25,18 | 24,83 | 2.657 |
| 12 dic 2023 | 25,82 | 25,82 | 25,38 | 25,38 | 25,03 | 14.442 |
| 11 dic 2023 | 26,40 | 25,72 | 25,58 | 25,70 | 25,34 | 21.148 |
| 08 dic 2023 | 25,94 | 25,79 | 25,62 | 25,70 | 25,34 | 4.190 |
| 07 dic 2023 | 26,01 | 26,08 | 25,64 | 25,64 | 25,28 | 3.700 |
| 06 dic 2023 | 25,98 | 26,06 | 25,62 | 25,88 | 25,52 | 9.445 |
| 05 dic 2023 | 25,45 | 25,80 | 25,56 | 25,74 | 25,38 | 6.091 |
| 04 dic 2023 | 25,90 | 25,88 | 25,71 | 25,82 | 25,46 | 12.873 |
| *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.