Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.095,39 +554,89 (+0,95%)
Fiera Milano SpA (0EGH.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:26PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,7225 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 142 |
| 02 mag 2024 | 3,6300 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 606 |
| 01 mag 2024 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | - |
| 30 apr 2024 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | - |
| 29 apr 2024 | 3,7025 | 3,7025 | 3,7025 | 3,7025 | 3,7025 | - |
| 29 apr 2024 | 0.14 Dividendo | |||||
| 26 apr 2024 | 3,8450 | 3,8392 | 3,8392 | 3,8392 | 3,6992 | 6.457 |
| 25 apr 2024 | 3,8550 | 3,8550 | 3,8550 | 3,8550 | 3,7144 | - |
| 24 apr 2024 | 3,8312 | 3,8312 | 3,8312 | 3,8000 | 3,6614 | 6.540 |
| 23 apr 2024 | 3,8550 | 3,8550 | 3,8550 | 3,8550 | 3,7144 | - |
| 22 apr 2024 | 3,7625 | 3,7625 | 3,7625 | 3,7625 | 3,6253 | - |
| 19 apr 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,4976 | - |
| 18 apr 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,5410 | - |
| 17 apr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,5265 | - |
| 16 apr 2024 | 3,6650 | 3,6650 | 3,6650 | 3,6650 | 3,5314 | - |
| 15 apr 2024 | 3,7575 | 3,7500 | 3,7500 | 3,7500 | 3,6133 | 172 |
| 12 apr 2024 | 3,7475 | 3,7475 | 3,7475 | 3,7475 | 3,6108 | - |
| 11 apr 2024 | 3,7675 | 3,7250 | 3,6500 | 3,6500 | 3,5169 | 823 |
| 10 apr 2024 | 3,7725 | 3,7725 | 3,7725 | 3,7725 | 3,6349 | - |
| 09 apr 2024 | 3,7325 | 3,7325 | 3,7325 | 3,7325 | 3,5964 | - |
| 08 apr 2024 | 4,2350 | 4,1250 | 4,1250 | 4,1250 | 3,9746 | 815 |
| 05 apr 2024 | 4,2950 | 4,2950 | 4,2950 | 4,2950 | 4,1384 | - |
| 04 apr 2024 | 4,0750 | 4,0750 | 4,0750 | 4,0750 | 3,9264 | 26 |
| 03 apr 2024 | 4,1025 | 4,1025 | 4,1025 | 4,1025 | 3,9529 | - |
| 02 apr 2024 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,7289 | - |
| 28 mar 2024 | 3,8500 | 3,8550 | 3,8050 | 3,8550 | 3,7144 | 1.373 |
| 27 mar 2024 | 3,8750 | 3,8750 | 3,8750 | 3,8750 | 3,7337 | - |
| 26 mar 2024 | 3,8450 | 3,9200 | 3,9200 | 3,9200 | 3,7771 | 495 |
| 25 mar 2024 | 3,9225 | 3,9225 | 3,9225 | 3,9225 | 3,7795 | - |
| 22 mar 2024 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | 3,6662 | - |
| 21 mar 2024 | 3,5375 | 3,5750 | 3,5750 | 3,5750 | 3,4446 | 2.945 |
| 20 mar 2024 | 3,5325 | 3,5325 | 3,5325 | 3,5325 | 3,4037 | - |
| 19 mar 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,3627 | - |
| 18 mar 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,2808 | - |
| 15 mar 2024 | 3,3725 | 3,4600 | 3,4600 | 3,4600 | 3,3338 | 558 |
| 14 mar 2024 | 3,3175 | 3,2550 | 3,2550 | 3,2550 | 3,1363 | 376 |
| 13 mar 2024 | 3,1475 | 3,3200 | 3,3200 | 3,3200 | 3,1989 | 739 |
| 12 mar 2024 | 3,1175 | 3,1175 | 3,1175 | 3,1175 | 3,0038 | - |
| 11 mar 2024 | 3,0550 | 3,0550 | 3,0550 | 3,0550 | 2,9436 | - |
| 08 mar 2024 | 3,1925 | 3,1925 | 3,1925 | 3,1925 | 3,0761 | - |
| 07 mar 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,1604 | - |
| 06 mar 2024 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,1170 | - |
| 05 mar 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,1411 | - |
| 04 mar 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,1315 | - |
| 01 mar 2024 | 3,2300 | 3,1950 | 3,1950 | 3,1950 | 3,0785 | 511 |
| 29 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,0833 | - |
| 28 feb 2024 | 3,1675 | 3,1675 | 3,1675 | 3,1675 | 3,0520 | - |
| 27 feb 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9291 | - |
| 26 feb 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,7364 | - |
| 23 feb 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,7653 | - |
| 22 feb 2024 | 2,8750 | 2,8750 | 2,8750 | 2,8750 | 2,7702 | - |
| 21 feb 2024 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | 2,7605 | - |
| 20 feb 2024 | 2,8750 | 2,8750 | 2,8750 | 2,8750 | 2,7702 | - |
| 19 feb 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,7653 | - |
| 16 feb 2024 | 2,8850 | 2,8850 | 2,8850 | 2,8850 | 2,7798 | - |
| 15 feb 2024 | 2,8750 | 2,8750 | 2,8750 | 2,8750 | 2,7702 | - |
| 14 feb 2024 | 2,9175 | 2,9175 | 2,9175 | 2,9175 | 2,8111 | - |
| 13 feb 2024 | 2,9425 | 2,9425 | 2,9425 | 2,9425 | 2,8352 | - |
| 12 feb 2024 | 2,9425 | 2,9425 | 2,9425 | 2,9425 | 2,8352 | - |
| 09 feb 2024 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | 2,7509 | - |
| 08 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7172 | - |
| 07 feb 2024 | 2,7875 | 2,7875 | 2,7875 | 2,7875 | 2,6859 | - |
| 06 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7172 | - |
| 05 feb 2024 | 2,7725 | 2,7725 | 2,7725 | 2,7725 | 2,6714 | - |
| 02 feb 2024 | 2,7525 | 2,7525 | 2,7525 | 2,7525 | 2,6521 | - |
| 01 feb 2024 | 2,7825 | 2,7825 | 2,7825 | 2,7825 | 2,6810 | - |
| 31 gen 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,7268 | - |
| 30 gen 2024 | 2,8150 | 2,8150 | 2,8150 | 2,8150 | 2,7123 | - |
| 29 gen 2024 | 2,8750 | 2,8750 | 2,8750 | 2,8750 | 2,7702 | - |
| 26 gen 2024 | 2,8850 | 2,8850 | 2,8850 | 2,8850 | 2,7798 | - |
| 25 gen 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,7220 | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 2,8050 | 2,8050 | 2,8050 | 2,8050 | 2,7027 | - |
| 19 gen 2024 | 2,7925 | 2,7650 | 2,7650 | 2,7650 | 2,6642 | 10.775 |
| 18 gen 2024 | 2,8050 | 2,8050 | 2,8050 | 2,8050 | 2,7027 | - |
| 17 gen 2024 | 2,7875 | 2,7300 | 2,6900 | 2,7300 | 2,6304 | 3.548 |
| 16 gen 2024 | 2,8250 | 2,8000 | 2,8000 | 2,8000 | 2,6979 | 4.000 |
| 15 gen 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,7220 | - |
| 12 gen 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,7846 | - |
| 11 gen 2024 | 2,9025 | 2,9050 | 2,9050 | 2,9050 | 2,7991 | 700 |
| 10 gen 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,7846 | - |
| 09 gen 2024 | 2,9025 | 2,8600 | 2,8600 | 2,8600 | 2,7557 | 2.000 |
| 08 gen 2024 | 2,8850 | 2,8850 | 2,8850 | 2,8850 | 2,7798 | - |
| 05 gen 2024 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | 2,7316 | - |
| 04 gen 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,7461 | - |
| 03 gen 2024 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | 2,7316 | - |
| 02 gen 2024 | 2,7775 | 2,8600 | 2,8100 | 2,8600 | 2,7557 | 4.000 |
| 29 dic 2023 | 2,6200 | 2,7600 | 2,7600 | 2,7600 | 2,6594 | 489 |
| 28 dic 2023 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | 2,5196 | - |
| 27 dic 2023 | 2,6050 | 2,6050 | 2,6050 | 2,6050 | 2,5100 | - |
| 22 dic 2023 | 2,5475 | 2,5475 | 2,5475 | 2,5475 | 2,4546 | - |
| 21 dic 2023 | 2,5775 | 2,5600 | 2,5600 | 2,5600 | 2,4666 | 1.820 |
| 20 dic 2023 | 2,5575 | 2,5575 | 2,5575 | 2,5575 | 2,4642 | - |
| 19 dic 2023 | 2,5525 | 2,5525 | 2,5525 | 2,5525 | 2,4594 | - |
| 18 dic 2023 | 2,5375 | 2,5375 | 2,5375 | 2,5375 | 2,4450 | - |
| 15 dic 2023 | 2,5625 | 2,5625 | 2,5625 | 2,5625 | 2,4691 | - |
| 14 dic 2023 | 2,5875 | 2,5875 | 2,5875 | 2,5875 | 2,4931 | - |
| 13 dic 2023 | 2,5325 | 2,5325 | 2,5325 | 2,5325 | 2,4402 | - |
| 12 dic 2023 | 2,5475 | 2,5475 | 2,5475 | 2,5475 | 2,4546 | - |
| *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.