Italia markets open in 5 hours 18 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.066,19 -1.013,51 (-2,66%) EUR/USD
1,0621 -0,0025 (-0,23%) Bitcoin EUR
57.602,64 -370,31 (-0,64%) CMC Crypto 200
1.282,62 +397,09 (+43,43%)
1&1 AG (0E6Y.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 15,62 | 15,92 | 15,56 | 15,88 | 15,88 | 411 |
| 17 apr 2024 | 15,60 | 15,74 | 15,64 | 15,70 | 15,70 | 2.646 |
| 16 apr 2024 | 15,66 | 15,78 | 15,50 | 15,62 | 15,62 | 7.512 |
| 15 apr 2024 | 16,06 | 16,04 | 15,82 | 15,95 | 15,95 | 1.690 |
| 12 apr 2024 | 16,14 | 16,34 | 16,12 | 16,26 | 16,26 | 3.030 |
| 11 apr 2024 | 16,06 | 16,22 | 16,08 | 16,12 | 16,12 | 6.927 |
| 10 apr 2024 | 16,00 | 16,26 | 15,84 | 16,10 | 16,10 | 12.011 |
| 09 apr 2024 | 16,06 | 16,10 | 15,84 | 16,04 | 16,04 | 5.519 |
| 08 apr 2024 | 16,04 | 16,04 | 15,86 | 15,97 | 15,97 | 4.473 |
| 05 apr 2024 | 15,76 | 16,10 | 15,82 | 15,86 | 15,86 | 3.499 |
| 04 apr 2024 | 15,91 | 15,94 | 15,70 | 15,84 | 15,84 | 777 |
| 03 apr 2024 | 15,83 | 15,96 | 15,74 | 15,84 | 15,84 | 260.182 |
| 02 apr 2024 | 15,85 | 16,32 | 15,80 | 15,80 | 15,80 | 4.569 |
| 28 mar 2024 | 16,29 | 16,42 | 15,82 | 16,40 | 16,40 | 4.624 |
| 27 mar 2024 | 16,12 | 16,52 | 15,85 | 16,30 | 16,30 | 16.653 |
| 26 mar 2024 | 15,83 | 16,22 | 15,56 | 15,90 | 15,90 | 5.098 |
| 25 mar 2024 | 15,49 | 15,84 | 14,96 | 15,70 | 15,70 | 6.781 |
| 22 mar 2024 | 16,04 | 15,96 | 15,58 | 15,80 | 15,80 | 15.107 |
| 21 mar 2024 | 16,40 | 16,50 | 15,14 | 16,28 | 16,28 | 10.223 |
| 20 mar 2024 | 16,96 | 16,80 | 16,44 | 16,52 | 16,52 | 6.796 |
| 19 mar 2024 | 16,77 | 16,94 | 16,54 | 16,71 | 16,71 | 4.174 |
| 18 mar 2024 | 17,07 | 17,30 | 16,80 | 16,94 | 16,94 | 508 |
| 15 mar 2024 | 16,88 | 17,08 | 16,80 | 16,90 | 16,90 | 12.204 |
| 14 mar 2024 | 16,67 | 16,90 | 16,44 | 16,82 | 16,82 | 1.326 |
| 13 mar 2024 | 16,73 | 16,88 | 16,46 | 16,54 | 16,54 | 3.338 |
| 12 mar 2024 | 16,37 | 16,72 | 16,16 | 16,62 | 16,62 | 2.412 |
| 11 mar 2024 | 16,92 | 16,96 | 16,48 | 16,62 | 16,62 | 16.032 |
| 08 mar 2024 | 17,22 | 17,46 | 16,80 | 17,00 | 17,00 | 19.681 |
| 07 mar 2024 | 17,01 | 17,24 | 16,96 | 17,20 | 17,20 | 2.491 |
| 06 mar 2024 | 17,11 | 17,28 | 16,96 | 17,14 | 17,14 | 2.710 |
| 05 mar 2024 | 17,11 | 17,34 | 16,96 | 17,15 | 17,15 | 1.217 |
| 04 mar 2024 | 17,43 | 17,82 | 17,12 | 17,24 | 17,24 | 2.061 |
| 01 mar 2024 | 17,24 | 17,56 | 17,14 | 17,30 | 17,30 | 5.789 |
| 29 feb 2024 | 17,01 | 17,46 | 16,92 | 17,02 | 17,02 | 1.022 |
| 28 feb 2024 | 17,11 | 17,38 | 16,88 | 17,04 | 17,04 | 4.271 |
| 27 feb 2024 | 16,73 | 17,08 | 16,70 | 16,86 | 16,86 | 1.731 |
| 26 feb 2024 | 16,94 | 17,14 | 16,87 | 17,04 | 17,04 | 5.924 |
| 23 feb 2024 | 17,17 | 17,20 | 16,94 | 17,03 | 17,03 | 8.424 |
| 22 feb 2024 | 17,32 | 17,40 | 17,14 | 17,29 | 17,29 | 2.573 |
| 21 feb 2024 | 17,62 | 17,62 | 17,20 | 17,33 | 17,33 | 273.001 |
| 20 feb 2024 | 17,32 | 17,72 | 17,12 | 17,42 | 17,42 | 4.848 |
| 19 feb 2024 | 17,26 | 17,52 | 17,20 | 17,38 | 17,38 | 2.647 |
| 16 feb 2024 | 17,83 | 17,76 | 17,46 | 17,49 | 17,49 | 6.162 |
| 15 feb 2024 | 17,72 | 17,82 | 17,44 | 17,75 | 17,75 | 2.174 |
| 14 feb 2024 | 17,97 | 18,08 | 17,62 | 17,88 | 17,88 | 9.769 |
| 13 feb 2024 | 18,18 | 18,52 | 17,96 | 18,12 | 18,12 | 17.555 |
| 12 feb 2024 | 18,29 | 18,60 | 18,14 | 18,50 | 18,50 | 5.393 |
| 09 feb 2024 | 17,66 | 18,38 | 17,64 | 18,19 | 18,19 | 8.184 |
| 08 feb 2024 | 17,64 | 17,96 | 17,24 | 17,72 | 17,72 | 7.703 |
| 07 feb 2024 | 17,91 | 17,94 | 17,48 | 17,80 | 17,80 | 34.543 |
| 06 feb 2024 | 18,18 | 17,94 | 17,66 | 17,77 | 17,77 | 4.848 |
| 05 feb 2024 | 18,10 | 18,34 | 18,02 | 18,20 | 18,20 | 2.264 |
| 02 feb 2024 | 18,29 | 18,80 | 18,22 | 18,39 | 18,39 | 1.076 |
| 01 feb 2024 | 18,29 | 18,38 | 18,20 | 18,28 | 18,28 | 919 |
| 31 gen 2024 | 18,56 | 18,62 | 18,06 | 18,30 | 18,30 | 7.737 |
| 30 gen 2024 | 18,65 | 18,68 | 18,48 | 18,64 | 18,64 | 2.943 |
| 29 gen 2024 | 18,96 | 18,90 | 18,52 | 18,64 | 18,64 | 32.940 |
| 26 gen 2024 | 19,03 | 19,18 | 18,88 | 19,05 | 19,05 | 23.898 |
| 25 gen 2024 | 19,40 | 19,70 | 18,60 | 19,16 | 19,16 | 44.249 |
| 24 gen 2024 | 19,26 | 19,75 | 19,28 | 19,75 | 19,75 | 147.218 |
| 23 gen 2024 | 19,16 | 19,22 | 18,90 | 19,05 | 19,05 | 61.139 |
| 22 gen 2024 | 19,03 | 19,38 | 18,94 | 19,10 | 19,10 | 58.633 |
| 19 gen 2024 | 18,90 | 19,00 | 18,66 | 18,92 | 18,92 | 244 |
| 18 gen 2024 | 18,94 | 19,00 | 18,82 | 18,84 | 18,84 | 9.965 |
| 17 gen 2024 | 18,65 | 18,86 | 18,48 | 18,60 | 18,60 | 1.188 |
| 16 gen 2024 | 18,80 | 19,06 | 18,64 | 18,80 | 18,80 | 1.954 |
| 15 gen 2024 | 18,80 | 19,02 | 18,58 | 18,94 | 18,94 | 5.565 |
| 12 gen 2024 | 18,40 | 18,76 | 18,50 | 18,58 | 18,58 | 23.983 |
| 11 gen 2024 | 18,84 | 18,90 | 18,40 | 18,50 | 18,50 | 9.989 |
| 10 gen 2024 | 18,94 | 19,00 | 18,78 | 18,84 | 18,84 | 273.308 |
| 09 gen 2024 | 18,46 | 18,98 | 18,44 | 18,90 | 18,90 | 8.415 |
| 08 gen 2024 | 18,21 | 18,48 | 18,14 | 18,38 | 18,38 | 4.358 |
| 05 gen 2024 | 18,18 | 18,30 | 17,94 | 18,06 | 18,06 | 9.614 |
| 04 gen 2024 | 17,55 | 18,08 | 17,68 | 18,01 | 18,01 | 5.920 |
| 03 gen 2024 | 18,35 | 18,14 | 17,66 | 17,97 | 17,97 | 4.898 |
| 02 gen 2024 | 18,31 | 18,64 | 18,06 | 18,29 | 18,29 | 11.727 |
| 29 dic 2023 | 18,23 | 18,36 | 18,16 | 18,16 | 18,16 | 2.709 |
| 28 dic 2023 | 18,18 | 18,32 | 18,10 | 18,20 | 18,20 | 5.437 |
| 27 dic 2023 | 18,42 | 18,36 | 17,92 | 18,07 | 18,07 | 142.830 |
| 22 dic 2023 | 17,43 | 18,34 | 17,44 | 18,11 | 18,11 | 155.746 |
| 21 dic 2023 | 17,81 | 17,88 | 17,21 | 17,28 | 17,28 | 23.471 |
| 20 dic 2023 | 16,92 | 17,90 | 16,00 | 17,47 | 17,47 | 25.765 |
| 19 dic 2023 | 15,83 | 16,58 | 15,90 | 16,06 | 16,06 | 11.798 |
| 18 dic 2023 | 15,74 | 16,04 | 15,48 | 15,90 | 15,90 | 13.995 |
| 15 dic 2023 | 16,23 | 16,30 | 15,92 | 16,06 | 16,06 | 9.255 |
| 14 dic 2023 | 16,12 | 16,42 | 16,14 | 16,19 | 16,19 | 1.642 |
| 13 dic 2023 | 16,44 | 16,38 | 15,86 | 16,02 | 16,02 | 3.554 |
| 12 dic 2023 | 16,16 | 16,40 | 16,16 | 16,28 | 16,28 | 3.886 |
| 11 dic 2023 | 16,37 | 16,56 | 16,20 | 16,28 | 16,28 | 4.993 |
| 08 dic 2023 | 16,71 | 16,80 | 16,40 | 16,62 | 16,62 | 4.125 |
| 07 dic 2023 | 16,58 | 16,96 | 16,36 | 16,58 | 16,58 | 4.736 |
| 06 dic 2023 | 16,61 | 16,76 | 16,52 | 16,64 | 16,64 | 3.668 |
| 05 dic 2023 | 16,35 | 16,58 | 16,36 | 16,56 | 16,56 | 914 |
| 04 dic 2023 | 16,65 | 17,18 | 16,32 | 16,97 | 16,97 | 28.542 |
| 01 dic 2023 | 16,84 | 17,16 | 16,74 | 16,92 | 16,92 | 4.459 |
| 30 nov 2023 | 16,48 | 16,86 | 16,40 | 16,71 | 16,71 | 5.716 |
| 29 nov 2023 | 16,14 | 16,54 | 16,34 | 16,48 | 16,48 | 2.478 |
| 28 nov 2023 | 16,16 | 16,28 | 15,90 | 16,06 | 16,06 | 3.308 |
| 27 nov 2023 | 16,18 | 16,35 | 16,16 | 16,35 | 16,35 | 3.691 |
| 24 nov 2023 | 16,14 | 16,20 | 16,00 | 16,07 | 16,07 | 5.343 |
| *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.