Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.224,38 -181,28 (-0,47%) Petrolio
81,23 -0,70 (-0,85%) Bitcoin EUR
56.583,01 -3.409,92 (-5,68%)
BNP Paribas Easy - Low Carbon 100 Europe (0E5F.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:43PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 250,05 | 250,50 | 249,40 | 249,40 | 249,40 | 719 |
| 29 apr 2024 | 251,05 | 251,15 | 250,72 | 250,72 | 250,72 | 66 |
| 26 apr 2024 | 248,85 | 248,85 | 248,85 | 248,85 | 248,85 | 1 |
| 25 apr 2024 | - | - | - | - | - | - |
| 24 apr 2024 | 249,30 | 249,40 | 249,30 | 249,40 | 249,40 | 16 |
| 23 apr 2024 | 248,26 | 248,35 | 248,20 | 248,35 | 248,35 | 251 |
| 22 apr 2024 | 245,90 | 246,55 | 245,90 | 246,55 | 246,55 | 1.703 |
| 19 apr 2024 | 243,65 | 244,35 | 243,65 | 244,35 | 244,35 | 32 |
| 18 apr 2024 | - | - | - | - | - | - |
| 17 apr 2024 | 245,54 | 245,95 | 245,54 | 245,95 | 245,95 | 649 |
| 16 apr 2024 | - | - | - | - | - | - |
| 15 apr 2024 | 249,15 | 249,15 | 249,15 | 249,15 | 249,15 | 14 |
| 12 apr 2024 | 250,49 | 250,49 | 250,40 | 250,40 | 250,40 | 240 |
| 11 apr 2024 | 248,09 | 248,20 | 248,09 | 248,20 | 248,20 | 179 |
| 10 apr 2024 | 249,75 | 249,75 | 249,75 | 249,75 | 249,75 | 46 |
| 09 apr 2024 | 248,85 | 248,85 | 248,85 | 248,85 | 248,85 | 96 |
| 08 apr 2024 | 248,40 | 248,40 | 248,40 | 248,40 | 248,40 | - |
| 05 apr 2024 | 149,58 | 149,58 | 149,58 | 149,58 | 149,58 | 5.100 |
| 04 apr 2024 | 250,55 | 250,55 | 250,55 | 250,55 | 250,55 | 6 |
| 03 apr 2024 | 249,66 | 250,25 | 249,66 | 249,66 | 249,66 | 156 |
| 02 apr 2024 | 253,50 | 253,50 | 249,34 | 249,34 | 249,34 | 1.185 |
| 28 mar 2024 | 252,30 | 252,40 | 252,20 | 252,20 | 252,20 | 50 |
| 27 mar 2024 | 251,60 | 251,60 | 251,60 | 251,60 | 251,60 | 23 |
| 26 mar 2024 | 250,73 | 251,65 | 250,73 | 251,07 | 251,07 | 2.820 |
| 25 mar 2024 | 249,85 | 249,85 | 249,85 | 249,85 | 249,85 | 4 |
| 22 mar 2024 | 250,65 | 250,65 | 250,65 | 250,65 | 250,65 | 258 |
| 21 mar 2024 | 249,30 | 250,50 | 249,26 | 250,37 | 250,37 | 1.094 |
| 20 mar 2024 | 247,85 | 247,94 | 247,85 | 247,94 | 247,94 | 2 |
| 19 mar 2024 | 247,15 | 247,15 | 247,15 | 247,15 | 247,15 | 4 |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 249,55 | 249,85 | 248,83 | 248,83 | 248,83 | 279 |
| 14 mar 2024 | 250,83 | 250,90 | 249,87 | 249,87 | 249,87 | 4.890 |
| 13 mar 2024 | 249,82 | 249,82 | 249,82 | 249,82 | 249,82 | 65 |
| 12 mar 2024 | 248,95 | 248,95 | 248,50 | 248,50 | 248,50 | - |
| 11 mar 2024 | 247,70 | 247,85 | 247,40 | 247,40 | 247,40 | 58 |
| 08 mar 2024 | 249,05 | 249,05 | 249,05 | 249,05 | 249,05 | - |
| 07 mar 2024 | 247,55 | 248,49 | 247,55 | 248,49 | 248,49 | 126 |
| 06 mar 2024 | 245,90 | 246,20 | 245,75 | 246,20 | 246,20 | 281 |
| 05 mar 2024 | 245,55 | 245,65 | 245,55 | 245,65 | 245,65 | 329 |
| 04 mar 2024 | 246,08 | 246,08 | 245,80 | 245,80 | 245,80 | 135 |
| 01 mar 2024 | 245,58 | 245,75 | 245,58 | 245,75 | 245,75 | 4.726 |
| 29 feb 2024 | 245,65 | 245,65 | 245,50 | 245,65 | 245,65 | 2.890 |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 245,75 | 246,32 | 245,75 | 246,32 | 246,32 | 343 |
| 26 feb 2024 | 245,80 | 246,05 | 245,80 | 246,05 | 246,05 | 11 |
| 23 feb 2024 | 245,17 | 245,70 | 245,17 | 245,70 | 245,70 | 184 |
| 22 feb 2024 | 244,49 | 245,10 | 244,49 | 245,10 | 245,10 | 862 |
| 21 feb 2024 | 242,90 | 242,90 | 242,43 | 242,65 | 242,65 | 1.505 |
| 20 feb 2024 | 243,19 | 243,31 | 242,65 | 242,65 | 242,65 | 3.706 |
| 19 feb 2024 | 243,15 | 243,53 | 242,76 | 243,53 | 243,53 | 4.472 |
| 16 feb 2024 | 241,20 | 242,26 | 241,20 | 242,26 | 242,26 | 89 |
| 15 feb 2024 | 241,15 | 241,15 | 241,15 | 241,15 | 241,15 | - |
| 14 feb 2024 | 239,10 | 239,10 | 238,93 | 238,93 | 238,93 | 332 |
| 13 feb 2024 | 239,91 | 240,06 | 239,43 | 239,43 | 239,43 | 223 |
| 12 feb 2024 | 239,59 | 240,35 | 239,59 | 240,35 | 240,35 | 1.907 |
| 09 feb 2024 | 240,20 | 240,20 | 240,20 | 240,20 | 240,20 | - |
| 08 feb 2024 | 241,29 | 241,29 | 240,43 | 240,75 | 240,75 | 38 |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 239,35 | 240,25 | 239,33 | 240,25 | 240,25 | 307 |
| 05 feb 2024 | 241,55 | 241,55 | 239,50 | 239,50 | 239,50 | 88 |
| 02 feb 2024 | 241,58 | 241,58 | 240,13 | 240,13 | 240,13 | 47 |
| 01 feb 2024 | 241,45 | 241,45 | 240,20 | 240,20 | 240,20 | 34 |
| 31 gen 2024 | 241,25 | 241,25 | 240,36 | 240,82 | 240,82 | 37 |
| 30 gen 2024 | 241,05 | 241,05 | 241,05 | 241,05 | 241,05 | 142 |
| 29 gen 2024 | 240,59 | 240,59 | 240,59 | 240,59 | 240,59 | 9 |
| 26 gen 2024 | - | - | - | - | - | - |
| 25 gen 2024 | 235,90 | 235,90 | 235,84 | 235,84 | 235,84 | 99 |
| 24 gen 2024 | 235,75 | 235,79 | 235,75 | 235,79 | 235,79 | 1.008 |
| 23 gen 2024 | 233,09 | 233,09 | 233,09 | 233,09 | 233,09 | 4 |
| 22 gen 2024 | 233,76 | 233,76 | 233,76 | 233,76 | 233,76 | 41.188 |
| 19 gen 2024 | - | - | - | - | - | - |
| 18 gen 2024 | 231,60 | 231,60 | 231,60 | 231,60 | 231,60 | 56 |
| 17 gen 2024 | 230,19 | 230,25 | 229,96 | 229,96 | 229,96 | 421 |
| 16 gen 2024 | 232,63 | 232,70 | 232,63 | 232,70 | 232,70 | 75 |
| 15 gen 2024 | 235,06 | 235,06 | 234,05 | 234,05 | 234,05 | 318 |
| 12 gen 2024 | 234,15 | 234,15 | 234,15 | 234,15 | 234,15 | 2 |
| 11 gen 2024 | 235,04 | 235,04 | 233,15 | 233,15 | 233,15 | 67 |
| 10 gen 2024 | - | - | - | - | - | - |
| 09 gen 2024 | 234,10 | 234,63 | 234,10 | 234,63 | 234,63 | 351 |
| 08 gen 2024 | 234,85 | 234,85 | 234,85 | 234,85 | 234,85 | 352 |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | 232,70 | 232,70 | 232,70 | 232,70 | 232,70 | 10 |
| 03 gen 2024 | 233,08 | 233,08 | 233,05 | 233,05 | 233,05 | 134 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 235,85 | 235,85 | 235,85 | 235,85 | 235,85 | 302 |
| 28 dic 2023 | 235,05 | 235,20 | 235,05 | 235,20 | 235,20 | 66 |
| 27 dic 2023 | 234,83 | 235,70 | 234,64 | 235,70 | 235,70 | 137 |
| 22 dic 2023 | 233,77 | 234,85 | 233,77 | 234,85 | 234,85 | 5.080 |
| 21 dic 2023 | 234,15 | 234,15 | 234,15 | 234,15 | 234,15 | 191 |
| 20 dic 2023 | - | - | - | - | - | - |
| 19 dic 2023 | - | - | - | - | - | - |
| 18 dic 2023 | 233,60 | 233,65 | 233,60 | 233,65 | 233,65 | 82 |
| 15 dic 2023 | 234,88 | 234,88 | 233,60 | 234,50 | 234,50 | 16.915 |
| 14 dic 2023 | 235,70 | 235,70 | 235,70 | 235,70 | 235,70 | 140 |
| 13 dic 2023 | 233,05 | 233,05 | 232,38 | 232,38 | 232,38 | 78 |
| 12 dic 2023 | 231,90 | 232,41 | 231,55 | 231,55 | 231,55 | 707 |
| 11 dic 2023 | 231,25 | 231,97 | 230,97 | 231,97 | 231,97 | 447 |
| 08 dic 2023 | 230,32 | 230,32 | 230,32 | 230,32 | 230,32 | 159.413 |
| 07 dic 2023 | 229,70 | 229,70 | 229,70 | 229,70 | 229,70 | 12 |
| 06 dic 2023 | 229,99 | 230,20 | 229,99 | 230,20 | 230,20 | 1.992 |
| *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.