Italia markets close in 1 hour 47 minutes
FTSE MIB
34.187,41 +247,66 (+0,73%) Dow Jones
38.171,76 +85,96 (+0,23%) Nasdaq
15.819,00 +207,24 (+1,33%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,12 +0,55 (+0,66%) Bitcoin EUR
59.728,72 +667,44 (+1,13%)
CTS Eventim AG & Co. KGaA (0EEE.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:18PM BST. Mercato aperto.
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 | 82,25 | 82,70 | 81,40 | 82,46 | 82,46 | 72.844 |
| 24 apr 2024 | 83,43 | 83,55 | 82,15 | 82,47 | 82,47 | 11.041 |
| 23 apr 2024 | 81,72 | 83,10 | 81,75 | 82,96 | 82,96 | 23.337 |
| 22 apr 2024 | 81,18 | 81,95 | 80,80 | 81,61 | 81,61 | 10.490 |
| 19 apr 2024 | 81,18 | 81,75 | 80,60 | 80,96 | 80,96 | 208.509 |
| 18 apr 2024 | 82,05 | 83,00 | 80,35 | 82,54 | 82,54 | 65.616 |
| 17 apr 2024 | 81,22 | 81,50 | 80,85 | 81,05 | 81,05 | 55.007 |
| 16 apr 2024 | 81,32 | 83,35 | 80,65 | 81,23 | 81,23 | 673.657 |
| 15 apr 2024 | 82,00 | 83,90 | 81,40 | 83,19 | 83,19 | 159.549 |
| 12 apr 2024 | 84,60 | 84,70 | 81,90 | 81,98 | 81,98 | 24.194 |
| 11 apr 2024 | 84,05 | 84,65 | 82,10 | 83,86 | 83,86 | 15.988 |
| 10 apr 2024 | 83,72 | 85,65 | 82,55 | 83,62 | 83,62 | 25.047 |
| 09 apr 2024 | 85,18 | 85,95 | 82,80 | 84,17 | 84,17 | 39.144 |
| 08 apr 2024 | 85,28 | 86,35 | 84,25 | 85,54 | 85,54 | 97.979 |
| 05 apr 2024 | 83,88 | 85,50 | 83,30 | 85,01 | 85,01 | 29.311 |
| 04 apr 2024 | 85,22 | 85,55 | 84,00 | 84,71 | 84,71 | 173.503 |
| 03 apr 2024 | 81,38 | 84,60 | 81,10 | 84,23 | 84,23 | 42.298 |
| 02 apr 2024 | 82,20 | 83,70 | 80,95 | 82,93 | 82,93 | 252.833 |
| 28 mar 2024 | 81,53 | 83,35 | 81,20 | 82,43 | 82,43 | 60.216 |
| 27 mar 2024 | 77,88 | 82,10 | 77,00 | 81,18 | 81,18 | 139.454 |
| 26 mar 2024 | 75,63 | 77,85 | 73,30 | 75,94 | 75,94 | 94.780 |
| 25 mar 2024 | 74,45 | 75,00 | 73,10 | 73,54 | 73,54 | 265.077 |
| 22 mar 2024 | 75,63 | 75,80 | 73,55 | 74,63 | 74,63 | 34.720 |
| 21 mar 2024 | 77,78 | 77,70 | 75,50 | 76,40 | 76,40 | 29.954 |
| 20 mar 2024 | 77,22 | 77,40 | 75,60 | 77,14 | 77,14 | 27.038 |
| 19 mar 2024 | 76,95 | 77,65 | 76,50 | 77,10 | 77,10 | 33.542 |
| 18 mar 2024 | 76,85 | 77,50 | 76,20 | 76,91 | 76,91 | 48.268 |
| 15 mar 2024 | 76,85 | 77,70 | 76,70 | 77,08 | 77,08 | 21.725 |
| 14 mar 2024 | 76,35 | 77,10 | 75,80 | 76,45 | 76,45 | 44.839 |
| 13 mar 2024 | 75,93 | 76,95 | 75,45 | 76,33 | 76,33 | 22.808 |
| 12 mar 2024 | 75,43 | 76,05 | 74,50 | 75,44 | 75,44 | 24.965 |
| 11 mar 2024 | 74,50 | 75,30 | 73,85 | 75,00 | 75,00 | 75.701 |
| 08 mar 2024 | 74,95 | 76,10 | 74,35 | 75,44 | 75,44 | 116.943 |
| 07 mar 2024 | 74,50 | 75,45 | 74,35 | 74,93 | 74,93 | 122.930 |
| 06 mar 2024 | 73,88 | 75,30 | 73,50 | 75,03 | 75,03 | 142.995 |
| 05 mar 2024 | 73,68 | 75,20 | 72,90 | 74,66 | 74,66 | 12.711 |
| 04 mar 2024 | 73,43 | 74,35 | 72,70 | 74,09 | 74,09 | 15.158 |
| 01 mar 2024 | 73,47 | 73,95 | 72,90 | 73,57 | 73,57 | 278.203 |
| 29 feb 2024 | 72,05 | 74,15 | 72,10 | 72,67 | 72,67 | 24.736 |
| 28 feb 2024 | 70,75 | 72,40 | 70,60 | 72,36 | 72,36 | 12.111 |
| 27 feb 2024 | 70,70 | 71,30 | 69,80 | 70,24 | 70,24 | 60.994 |
| 26 feb 2024 | 70,85 | 71,70 | 70,30 | 71,07 | 71,07 | 17.765 |
| 23 feb 2024 | 71,78 | 72,00 | 70,95 | 71,23 | 71,23 | 18.245 |
| 22 feb 2024 | 72,15 | 72,80 | 69,50 | 71,90 | 71,90 | 37.308 |
| 21 feb 2024 | 68,15 | 70,05 | 67,85 | 69,73 | 69,73 | 20.656 |
| 20 feb 2024 | 69,28 | 69,20 | 67,60 | 68,20 | 68,20 | 13.736 |
| 19 feb 2024 | 69,47 | 69,90 | 69,10 | 69,24 | 69,24 | 111.912 |
| 16 feb 2024 | 68,95 | 69,75 | 68,80 | 69,50 | 69,50 | 7.480 |
| 15 feb 2024 | 68,30 | 69,45 | 68,20 | 68,84 | 68,84 | 40.338 |
| 14 feb 2024 | 66,60 | 68,20 | 66,60 | 67,75 | 67,75 | 108.258 |
| 13 feb 2024 | 67,38 | 67,80 | 65,50 | 65,73 | 65,73 | 98.971 |
| 12 feb 2024 | 67,18 | 67,83 | 66,45 | 67,74 | 67,74 | 123.784 |
| 09 feb 2024 | 67,53 | 68,05 | 66,35 | 67,19 | 67,19 | 17.596 |
| 08 feb 2024 | 67,28 | 68,10 | 66,30 | 67,84 | 67,84 | 69.764 |
| 07 feb 2024 | 65,88 | 68,20 | 62,90 | 64,37 | 64,37 | 43.895 |
| 06 feb 2024 | 63,72 | 64,00 | 62,50 | 63,02 | 63,02 | 87.793 |
| 05 feb 2024 | 63,33 | 63,80 | 62,80 | 63,39 | 63,39 | 26.776 |
| 02 feb 2024 | 65,88 | 66,65 | 63,40 | 63,40 | 63,40 | 10.416 |
| 01 feb 2024 | 62,60 | 65,35 | 62,40 | 64,22 | 64,22 | 33.844 |
| 31 gen 2024 | 61,63 | 63,15 | 61,70 | 62,41 | 62,41 | 81.138 |
| 30 gen 2024 | 60,95 | 61,81 | 60,50 | 61,35 | 61,35 | 72.146 |
| 29 gen 2024 | 60,60 | 61,30 | 60,05 | 60,94 | 60,94 | 141.161 |
| 26 gen 2024 | 60,55 | 61,15 | 60,50 | 60,79 | 60,79 | 69.619 |
| 25 gen 2024 | 60,45 | 61,00 | 59,60 | 60,86 | 60,86 | 12.643 |
| 24 gen 2024 | 59,83 | 60,60 | 58,95 | 60,39 | 60,39 | 14.469 |
| 23 gen 2024 | 59,42 | 59,55 | 58,40 | 59,25 | 59,25 | 48.268 |
| 22 gen 2024 | 59,42 | 60,05 | 59,00 | 59,27 | 59,27 | 30.249 |
| 19 gen 2024 | 59,88 | 59,94 | 58,90 | 59,23 | 59,23 | 27.974 |
| 18 gen 2024 | 60,00 | 59,85 | 58,89 | 59,29 | 59,29 | 78.478 |
| 17 gen 2024 | 60,30 | 60,25 | 59,45 | 59,97 | 59,97 | 7.841 |
| 16 gen 2024 | 61,17 | 61,45 | 60,81 | 61,21 | 61,21 | 33.498 |
| 15 gen 2024 | 61,17 | 61,55 | 60,75 | 61,46 | 61,46 | 16.145 |
| 12 gen 2024 | 59,78 | 61,60 | 58,70 | 61,04 | 61,04 | 22.756 |
| 11 gen 2024 | 60,45 | 60,55 | 59,10 | 59,72 | 59,72 | 29.628 |
| 10 gen 2024 | 60,45 | 60,80 | 60,00 | 60,16 | 60,16 | 81.353 |
| 09 gen 2024 | 60,80 | 61,20 | 60,15 | 60,50 | 60,50 | 83.733 |
| 08 gen 2024 | 59,92 | 60,45 | 58,65 | 59,47 | 59,47 | 38.377 |
| 05 gen 2024 | 60,95 | 61,30 | 59,95 | 60,27 | 60,27 | 38.816 |
| 04 gen 2024 | 61,17 | 61,90 | 60,65 | 60,89 | 60,89 | 53.917 |
| 03 gen 2024 | 62,40 | 63,25 | 61,43 | 61,66 | 61,66 | 22.146 |
| 02 gen 2024 | 62,90 | 63,70 | 62,20 | 62,98 | 62,98 | 36.114 |
| 29 dic 2023 | 63,28 | 63,65 | 62,62 | 62,89 | 62,89 | 7.666 |
| 28 dic 2023 | 63,67 | 64,25 | 62,99 | 63,13 | 63,13 | 21.450 |
| 27 dic 2023 | 63,67 | 64,25 | 63,55 | 63,60 | 63,60 | 7.499 |
| 22 dic 2023 | 63,83 | 64,50 | 63,05 | 63,36 | 63,36 | 77.904 |
| 21 dic 2023 | 63,83 | 64,40 | 63,20 | 63,85 | 63,85 | 12.758 |
| 20 dic 2023 | 63,53 | 64,35 | 63,40 | 64,03 | 64,03 | 41.808 |
| 19 dic 2023 | 63,28 | 64,40 | 62,90 | 63,45 | 63,45 | 29.967 |
| 18 dic 2023 | 62,90 | 63,65 | 61,80 | 63,30 | 63,30 | 59.234 |
| 15 dic 2023 | 63,92 | 64,25 | 63,10 | 63,25 | 63,25 | 28.336 |
| 14 dic 2023 | 63,92 | 64,65 | 63,20 | 63,65 | 63,65 | 53.231 |
| 13 dic 2023 | 63,63 | 64,20 | 63,40 | 63,65 | 63,65 | 6.012 |
| 12 dic 2023 | 64,00 | 64,05 | 63,33 | 63,66 | 63,66 | 19.231 |
| 11 dic 2023 | 63,22 | 64,10 | 63,05 | 63,73 | 63,73 | 6.442 |
| 08 dic 2023 | 62,50 | 63,25 | 62,30 | 62,93 | 62,93 | 12.169 |
| 07 dic 2023 | 61,67 | 62,50 | 60,90 | 62,29 | 62,29 | 5.875 |
| 06 dic 2023 | 63,47 | 63,00 | 61,84 | 61,86 | 61,86 | 19.819 |
| 05 dic 2023 | 63,47 | 63,75 | 63,00 | 63,41 | 63,41 | 50.948 |
| 04 dic 2023 | 64,30 | 65,00 | 63,50 | 63,64 | 63,64 | 91.546 |
| 01 dic 2023 | 62,90 | 64,25 | 62,90 | 63,55 | 63,55 | 154.486 |
| *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.