Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,39 +0,66 (+0,80%) Bitcoin EUR
59.988,72 +467,77 (+0,79%)
Finnair Oyj (0EG8.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:00AM 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 |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 3,0010 | 3,0562 | 3,0189 | 3,0520 | 3,0520 | 5.171 |
| 18 apr 2024 | 2,9820 | 3,0262 | 2,9683 | 3,0260 | 3,0260 | 13.469 |
| 17 apr 2024 | 2,9660 | 3,0080 | 2,9360 | 2,9853 | 2,9853 | 10.712 |
| 16 apr 2024 | 2,9900 | 2,9620 | 2,9280 | 2,9280 | 2,9280 | 2.101 |
| 15 apr 2024 | 3,1110 | 3,0638 | 2,9980 | 2,9980 | 2,9980 | 3.540 |
| 12 apr 2024 | 3,1650 | 3,2117 | 3,1152 | 3,1858 | 3,1858 | 10.818 |
| 11 apr 2024 | 3,2450 | 3,2420 | 3,1600 | 3,2181 | 3,2181 | 27.377 |
| 10 apr 2024 | 3,1950 | 3,2304 | 3,1817 | 3,1817 | 3,1817 | 1.309 |
| 09 apr 2024 | 3,1050 | 3,1802 | 3,1760 | 3,1760 | 3,1760 | 1.433 |
| 08 apr 2024 | 3,0520 | 3,1094 | 3,0740 | 3,0833 | 3,0833 | 2.878 |
| 05 apr 2024 | 3,1360 | 3,0562 | 3,0519 | 3,0519 | 3,0519 | 1.553 |
| 04 apr 2024 | 3,0350 | 3,1442 | 3,1199 | 3,1199 | 3,1199 | 1.267 |
| 03 apr 2024 | 3,0600 | 3,0320 | 3,0102 | 3,0320 | 3,0320 | 337 |
| 02 apr 2024 | 2,9500 | 3,1022 | 3,0300 | 3,0313 | 3,0313 | 299 |
| 28 mar 2024 | 2,8700 | 2,9404 | 2,8890 | 2,9404 | 2,9404 | 17.231 |
| 27 mar 2024 | 2,9100 | 2,9000 | 2,8600 | 2,8600 | 2,8600 | 2.290 |
| 26 mar 2024 | 2,8900 | 2,9400 | 2,8800 | 2,8998 | 2,8998 | 6.718 |
| 25 mar 2024 | 2,9400 | 2,8802 | 2,8798 | 2,8802 | 2,8802 | 386 |
| 22 mar 2024 | 2,9378 | 2,9092 | 2,9092 | 2,9092 | 2,9092 | 681 |
| 21 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | 0.01:1 Frazionamento azionario | |||||
| 20 mar 2024 | 3,0000 | 3,0030 | 2,9600 | 2,9600 | 2,9600 | 23.902 |
| 19 mar 2024 | 3,0500 | 3,0000 | 2,9600 | 2,9900 | 2,9900 | 10.520 |
| 18 mar 2024 | 2,9900 | 3,0400 | 2,9800 | 3,0400 | 3,0400 | 18.906 |
| 15 mar 2024 | 2,9300 | 2,9800 | 2,9300 | 2,9500 | 2,9500 | 23.483 |
| 14 mar 2024 | 3,0100 | 2,9600 | 2,9100 | 2,9400 | 2,9400 | 38.584 |
| 13 mar 2024 | 3,0400 | 3,0100 | 2,9800 | 2,9900 | 2,9900 | 12.200 |
| 12 mar 2024 | 3,0100 | 3,0430 | 2,9800 | 3,0400 | 3,0400 | 17.356 |
| 11 mar 2024 | 3,1700 | 3,0900 | 2,9800 | 3,0000 | 3,0000 | 44.857 |
| 08 mar 2024 | 3,0600 | 3,2100 | 3,1000 | 3,2100 | 3,2100 | 17.846 |
| 07 mar 2024 | 3,0700 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 168 |
| 06 mar 2024 | 2,9300 | 3,0730 | 3,0300 | 3,0480 | 3,0480 | 18.275 |
| 05 mar 2024 | 2,9600 | 2,9360 | 2,8900 | 2,9100 | 2,9100 | 27.502 |
| 04 mar 2024 | 3,0600 | 3,0800 | 2,9800 | 2,9800 | 2,9800 | 82 |
| 01 mar 2024 | 3,0900 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 342 |
| 29 feb 2024 | 3,0900 | 3,0800 | 3,0300 | 3,0610 | 3,0610 | 82.539 |
| 28 feb 2024 | 3,1000 | 3,1100 | 3,0770 | 3,0770 | 3,0770 | 606 |
| 27 feb 2024 | 3,0600 | 3,0900 | 3,0300 | 3,0880 | 3,0880 | 5.529 |
| 26 feb 2024 | 3,1100 | 3,0800 | 3,0550 | 3,0550 | 3,0550 | 2.004 |
| 23 feb 2024 | 3,1300 | 3,0900 | 3,0800 | 3,0800 | 3,0800 | 5.719 |
| 22 feb 2024 | 3,1900 | 3,1700 | 3,1000 | 3,1000 | 3,1000 | 779 |
| 21 feb 2024 | 3,1100 | 3,1900 | 3,1490 | 3,1650 | 3,1650 | 2.725 |
| 20 feb 2024 | 3,1100 | 3,1100 | 3,1000 | 3,1050 | 3,1050 | 5.489 |
| 19 feb 2024 | 3,2500 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 2.631 |
| 16 feb 2024 | 3,3900 | 3,3300 | 3,2200 | 3,3110 | 3,3110 | 16.653 |
| 15 feb 2024 | 3,2100 | 3,3400 | 3,3300 | 3,3310 | 3,3310 | 7.806 |
| 14 feb 2024 | 3,5600 | 3,2790 | 3,1600 | 3,1600 | 3,1600 | 8.930 |
| 13 feb 2024 | 3,5500 | 3,5600 | 3,4800 | 3,5100 | 3,5100 | 3.556 |
| 12 feb 2024 | 3,5100 | 3,5920 | 3,5300 | 3,5500 | 3,5500 | 3.458 |
| 09 feb 2024 | 3,4500 | 3,5000 | 3,4100 | 3,4650 | 3,4650 | 5.157 |
| 08 feb 2024 | 3,4500 | 3,5900 | 3,4500 | 3,5220 | 3,5220 | 9.674 |
| 07 feb 2024 | 3,5300 | 3,5000 | 3,4300 | 3,5000 | 3,5000 | 4.343 |
| 06 feb 2024 | 3,4600 | 3,5200 | 3,5000 | 3,5200 | 3,5200 | 307 |
| 05 feb 2024 | 3,5900 | 3,6000 | 3,4600 | 3,5600 | 3,5600 | 4.227 |
| 02 feb 2024 | 3,4600 | 3,6000 | 3,5200 | 3,5690 | 3,5690 | 4.365 |
| 01 feb 2024 | 3,5500 | 3,5250 | 3,4500 | 3,5250 | 3,5250 | 11.982 |
| 31 gen 2024 | 3,5300 | 3,5700 | 3,5200 | 3,5400 | 3,5400 | 3.194 |
| 30 gen 2024 | 3,6100 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 294 |
| 29 gen 2024 | 3,6800 | 3,6600 | 3,5900 | 3,6350 | 3,6350 | 21.419 |
| 26 gen 2024 | 3,6800 | 3,6600 | 3,6500 | 3,6500 | 3,6500 | 3.790 |
| 25 gen 2024 | 3,7300 | 3,6900 | 3,6600 | 3,6890 | 3,6890 | 5.653 |
| 24 gen 2024 | 3,6400 | 3,7300 | 3,6500 | 3,7100 | 3,7100 | 6.098 |
| 23 gen 2024 | 3,5800 | 3,6500 | 3,5900 | 3,6500 | 3,6500 | 6.992 |
| 22 gen 2024 | 3,5700 | 3,6000 | 3,5600 | 3,5930 | 3,5930 | 3.589 |
| 19 gen 2024 | 3,6800 | 3,6500 | 3,5300 | 3,5950 | 3,5950 | 6.921 |
| 18 gen 2024 | 3,6800 | 3,6800 | 3,6300 | 3,6520 | 3,6520 | 2.529 |
| 17 gen 2024 | 3,6600 | 3,7300 | 3,6400 | 3,7010 | 3,7010 | 15.726 |
| 16 gen 2024 | 3,7400 | 3,7600 | 3,6600 | 3,6700 | 3,6700 | 4.882 |
| 15 gen 2024 | 3,8700 | 3,8600 | 3,7500 | 3,8600 | 3,8600 | 5.414 |
| 12 gen 2024 | 3,9000 | 3,9100 | 3,8500 | 3,8900 | 3,8900 | 2.750 |
| 11 gen 2024 | 3,8600 | 3,9100 | 3,8500 | 3,8820 | 3,8820 | 31.501 |
| 10 gen 2024 | 3,8600 | 3,8900 | 3,8400 | 3,8500 | 3,8500 | 1.650 |
| 09 gen 2024 | 3,8300 | 3,8800 | 3,8000 | 3,8500 | 3,8500 | 8.443 |
| 08 gen 2024 | 3,8900 | 3,8300 | 3,8000 | 3,8100 | 3,8100 | 10.191 |
| 05 gen 2024 | 3,8800 | 3,8900 | 3,8200 | 3,8800 | 3,8800 | 5.960 |
| 04 gen 2024 | 3,8200 | 3,8900 | 3,8500 | 3,8800 | 3,8800 | 8.112 |
| 03 gen 2024 | 3,9700 | 3,9600 | 3,7900 | 3,7900 | 3,7900 | 6.657 |
| 02 gen 2024 | 4,0000 | 4,0300 | 3,9500 | 3,9920 | 3,9920 | 7.133 |
| 29 dic 2023 | 3,8400 | 3,9800 | 3,8700 | 3,8700 | 3,8700 | 16.923 |
| 28 dic 2023 | 3,8200 | 3,8500 | 3,8100 | 3,8400 | 3,8400 | 8.248 |
| 27 dic 2023 | 3,8600 | 3,8900 | 3,8000 | 3,8420 | 3,8420 | 7.910 |
| 22 dic 2023 | 3,7600 | 3,8500 | 3,7620 | 3,7620 | 3,7620 | 5.175 |
| 21 dic 2023 | 3,7900 | 3,7700 | 3,7400 | 3,7530 | 3,7530 | 4.019 |
| 20 dic 2023 | 3,8100 | 3,8200 | 3,7800 | 3,7940 | 3,7940 | 8.725 |
| 19 dic 2023 | 3,7900 | 3,8200 | 3,7400 | 3,7680 | 3,7680 | 11.569 |
| 18 dic 2023 | 3,7900 | 3,7900 | 3,7500 | 3,7690 | 3,7690 | 15.417 |
| 15 dic 2023 | 3,8100 | 3,9100 | 3,7600 | 3,7800 | 3,7800 | 5.010 |
| 14 dic 2023 | 3,7800 | 3,8400 | 3,7800 | 3,7830 | 3,7830 | 28.409 |
| 13 dic 2023 | 3,7600 | 3,7500 | 3,6900 | 3,7250 | 3,7250 | 32.191 |
| 12 dic 2023 | 3,7700 | 3,8400 | 3,7400 | 3,7560 | 3,7560 | 11.144 |
| 11 dic 2023 | 3,7700 | 3,7600 | 3,6900 | 3,7400 | 3,7400 | 42.083 |
| 08 dic 2023 | 3,6500 | 3,7600 | 3,6200 | 3,7210 | 3,7210 | 186.663 |
| 07 dic 2023 | 3,6600 | 3,6900 | 3,5900 | 3,6900 | 3,6900 | 9.796 |
| 06 dic 2023 | - | - | - | - | - | - |
| 05 dic 2023 | 3,6400 | 3,6700 | 3,5900 | 3,6400 | 3,6400 | 68.818 |
| 04 dic 2023 | 3,7400 | 3,7400 | 3,6000 | 3,6330 | 3,6330 | 22.277 |
| 01 dic 2023 | 3,7100 | 3,8300 | 3,6400 | 3,7010 | 3,7010 | 42.309 |
| 30 nov 2023 | 3,5100 | 3,7200 | 3,5000 | 3,6600 | 3,6600 | 57.707 |
| 29 nov 2023 | 3,4200 | 3,5200 | 3,4300 | 3,4930 | 3,4930 | 87.179 |
| 28 nov 2023 | 3,3800 | 3,4500 | 3,3600 | 3,4100 | 3,4100 | 46.056 |
| *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.