Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.320,04 +234,24 (+0,62%) Nasdaq
15.964,67 +352,91 (+2,26%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,90 +0,33 (+0,39%) Bitcoin EUR
59.864,07 -592,62 (-0,98%)
BNP Paribas Easy Energy & Metals Enhanced Roll (0E4X.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:53PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 14,36 | 14,45 | 14,45 | 14,45 | 14,45 | 60 |
| 24 apr 2024 | 14,36 | 14,42 | 14,42 | 14,42 | 14,42 | 199 |
| 23 apr 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | 346.801 |
| 22 apr 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 19 apr 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 18 apr 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | 895.000 |
| 17 apr 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 16 apr 2024 | 14,57 | 14,57 | 14,57 | 14,57 | 14,57 | 80.000 |
| 15 apr 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | 53.000 |
| 12 apr 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | 1.088.000 |
| 11 apr 2024 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 10 apr 2024 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
| 09 apr 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
| 08 apr 2024 | 14,13 | 14,13 | 14,13 | 14,13 | 14,13 | 250.000 |
| 05 apr 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
| 04 apr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | 754.000 |
| 03 apr 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | 37.848 |
| 02 apr 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
| 28 mar 2024 | 13,70 | 13,56 | 13,56 | 13,56 | 13,56 | 800.550 |
| 27 mar 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,30 | 160.500 |
| 26 mar 2024 | 13,36 | 13,38 | 13,38 | 13,38 | 13,38 | 30 |
| 25 mar 2024 | 13,38 | 13,38 | 13,38 | 13,38 | 13,38 | - |
| 22 mar 2024 | 13,03 | 13,39 | 13,39 | 13,39 | 13,39 | 13.699 |
| 21 mar 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
| 20 mar 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | 916.500 |
| 19 mar 2024 | 13,72 | 13,44 | 13,44 | 13,44 | 13,44 | 319 |
| 18 mar 2024 | 13,72 | 13,43 | 13,43 | 13,43 | 13,43 | 20.000 |
| 15 mar 2024 | 13,39 | 13,39 | 13,39 | 13,39 | 13,39 | - |
| 14 mar 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | 92.900 |
| 13 mar 2024 | 12,89 | 13,15 | 13,15 | 13,15 | 13,15 | 227.850 |
| 12 mar 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | 60.000 |
| 11 mar 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
| 08 mar 2024 | 13,13 | 13,13 | 13,13 | 13,13 | 13,13 | - |
| 07 mar 2024 | 13,07 | 13,07 | 13,07 | 13,07 | 13,07 | - |
| 06 mar 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | 75.000 |
| 05 mar 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
| 04 mar 2024 | 12,99 | 13,00 | 13,00 | 13,00 | 13,00 | 244.385 |
| 01 mar 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | 39.800 |
| 29 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 28 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 27 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 26 feb 2024 | 12,74 | 12,76 | 12,75 | 12,76 | 12,76 | 2.725 |
| 23 feb 2024 | 12,83 | 12,78 | 12,78 | 12,78 | 12,78 | 163 |
| 22 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 21 feb 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | 40.376 |
| 20 feb 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | 540 |
| 19 feb 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
| 16 feb 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
| 15 feb 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 12,73 | - |
| 14 feb 2024 | 12,84 | 12,84 | 12,84 | 12,84 | 12,84 | - |
| 13 feb 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 13,02 | - |
| 12 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | 163.100 |
| 09 feb 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | - |
| 08 feb 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | 81.000 |
| 07 feb 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | 2.414.000 |
| 06 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
| 05 feb 2024 | 12,84 | 12,84 | 12,84 | 12,84 | 12,84 | - |
| 02 feb 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
| 01 feb 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | - |
| 31 gen 2024 | 13,09 | 13,09 | 13,09 | 13,09 | 13,09 | - |
| 30 gen 2024 | 13,05 | 13,08 | 13,08 | 13,08 | 13,08 | 182 |
| 29 gen 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
| 26 gen 2024 | 13,55 | 12,97 | 12,97 | 12,97 | 12,97 | 839 |
| 25 gen 2024 | 13,04 | 13,05 | 13,05 | 13,05 | 13,05 | 6.365 |
| 24 gen 2024 | 12,96 | 12,95 | 12,95 | 12,95 | 12,95 | 1.530 |
| 23 gen 2024 | 12,79 | 12,79 | 12,79 | 12,79 | 12,79 | - |
| 22 gen 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,67 | - |
| 19 gen 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
| 18 gen 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | 523.075 |
| 17 gen 2024 | 12,89 | 12,89 | 12,89 | 12,89 | 12,89 | - |
| 16 gen 2024 | 13,22 | 13,06 | 13,06 | 13,06 | 13,06 | 744 |
| 15 gen 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 13,03 | - |
| 12 gen 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | - |
| 11 gen 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
| 10 gen 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
| 09 gen 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
| 08 gen 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | - |
| 05 gen 2024 | 13,07 | 13,07 | 13,07 | 13,07 | 13,07 | - |
| 04 gen 2024 | 13,11 | 13,10 | 13,10 | 13,10 | 13,10 | 25.323 |
| 03 gen 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
| 02 gen 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
| 29 dic 2023 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
| 28 dic 2023 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
| 27 dic 2023 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | - |
| 22 dic 2023 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
| 21 dic 2023 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | 52.000 |
| 20 dic 2023 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | 90.000 |
| 19 dic 2023 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
| 18 dic 2023 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | 337.400 |
| 15 dic 2023 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | 136.500 |
| 14 dic 2023 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
| 13 dic 2023 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | - |
| 12 dic 2023 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | 75.000 |
| 11 dic 2023 | 12,87 | 12,75 | 12,75 | 12,75 | 12,75 | 16 |
| 08 dic 2023 | 13,01 | 13,01 | 13,01 | 13,01 | 13,01 | - |
| 07 dic 2023 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
| 06 dic 2023 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | 65.000 |
| 05 dic 2023 | 13,28 | 13,23 | 13,23 | 13,23 | 13,23 | 191 |
| 04 dic 2023 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | 1.300.000 |
| 01 dic 2023 | 13,39 | 13,39 | 13,39 | 13,39 | 13,39 | - |
| *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.