Italia markets closed
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0749 -0,0009 (-0,09%) Bitcoin EUR
57.362,23 -1.227,39 (-2,09%) CMC Crypto 200
1.312,71 +18,03 (+1,40%)
Audax Renovables, S.A. (0EIB.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:04PM BST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 1,7720 | 1,8040 | 1,7720 | 1,8040 | 1,8040 | 14.642 |
| 07 mag 2024 | 1,7660 | 1,8180 | 1,7800 | 1,8180 | 1,8180 | 603 |
| 03 mag 2024 | 1,7620 | 1,7580 | 1,7520 | 1,7510 | 1,7510 | 4.060 |
| 02 mag 2024 | 1,6920 | 1,7580 | 1,6920 | 1,7500 | 1,7500 | 3.322 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 1,7810 | 1,7600 | 1,6960 | 1,6960 | 1,6960 | 3.371 |
| 29 apr 2024 | 1,7600 | 1,7880 | 1,7640 | 1,7660 | 1,7660 | 141 |
| 26 apr 2024 | 1,7850 | 1,7980 | 1,7719 | 1,7719 | 1,7719 | 53.376 |
| 25 apr 2024 | 1,7810 | 1,8242 | 1,7840 | 1,7840 | 1,7840 | 7.790 |
| 24 apr 2024 | 1,7810 | 1,8038 | 1,7620 | 1,8038 | 1,8038 | 2.682 |
| 23 apr 2024 | 1,7760 | 1,7840 | 1,7620 | 1,7693 | 1,7693 | 24.780 |
| 22 apr 2024 | 1,7490 | 1,7787 | 1,7520 | 1,7680 | 1,7680 | 305.661 |
| 19 apr 2024 | 1,7490 | 1,7500 | 1,7360 | 1,7360 | 1,7360 | 22.769 |
| 18 apr 2024 | 1,7700 | 1,7980 | 1,7600 | 1,7800 | 1,7800 | 26.509 |
| 17 apr 2024 | 1,7130 | 1,7680 | 1,7200 | 1,7540 | 1,7540 | 17.048 |
| 16 apr 2024 | 1,8000 | 1,7700 | 1,7138 | 1,7140 | 1,7140 | 30.381 |
| 15 apr 2024 | 1,6900 | 1,7843 | 1,7300 | 1,7300 | 1,7300 | 30.714 |
| 12 apr 2024 | 1,6900 | 1,8360 | 1,6880 | 1,7482 | 1,7482 | 1.828 |
| 11 apr 2024 | 1,6980 | 1,6980 | 1,6480 | 1,6900 | 1,6900 | 42.082 |
| 10 apr 2024 | 1,7010 | 1,6960 | 1,6860 | 1,6900 | 1,6900 | 5.677 |
| 09 apr 2024 | 1,6800 | 1,7017 | 1,6900 | 1,6920 | 1,6920 | 14.834 |
| 08 apr 2024 | 1,6960 | 1,7100 | 1,6720 | 1,6920 | 1,6920 | 77.635 |
| 05 apr 2024 | 1,7300 | 1,7122 | 1,6640 | 1,7122 | 1,7122 | 7.119 |
| 04 apr 2024 | 1,6400 | 1,7480 | 1,6929 | 1,6976 | 1,6976 | 8.419 |
| 03 apr 2024 | 1,6080 | 1,6202 | 1,6000 | 1,6065 | 1,6065 | 11.270 |
| 02 apr 2024 | 1,6000 | 1,5980 | 1,5740 | 1,5962 | 1,5962 | 24.477 |
| 28 mar 2024 | 1,5910 | 1,6077 | 1,5500 | 1,5500 | 1,5500 | 44.680 |
| 27 mar 2024 | 1,4900 | 1,5680 | 1,4800 | 1,5600 | 1,5600 | 11.104 |
| 26 mar 2024 | 1,4210 | 1,4880 | 1,4300 | 1,4760 | 1,4760 | 11.729 |
| 25 mar 2024 | 1,3510 | 1,4180 | 1,4000 | 1,4141 | 1,4141 | 1.553 |
| 22 mar 2024 | 1,3570 | 1,3980 | 1,3600 | 1,3801 | 1,3801 | 238 |
| 21 mar 2024 | 1,3070 | 1,3600 | 1,3500 | 1,3541 | 1,3541 | 1.555 |
| 20 mar 2024 | 1,3470 | 1,3380 | 1,3300 | 1,3300 | 1,3300 | 161 |
| 19 mar 2024 | 1,4060 | 1,3940 | 1,3278 | 1,3281 | 1,3281 | 1.517 |
| 18 mar 2024 | 1,4180 | 1,4060 | 1,3948 | 1,3948 | 1,3948 | 1.278 |
| 15 mar 2024 | 1,3870 | 1,3920 | 1,3882 | 1,3882 | 1,3882 | 408 |
| 14 mar 2024 | 1,3380 | 1,4380 | 1,3422 | 1,3762 | 1,3762 | 5.891 |
| 13 mar 2024 | 1,3300 | 1,3502 | 1,3280 | 1,3502 | 1,3502 | 840 |
| 12 mar 2024 | 1,3050 | 1,3320 | 1,3000 | 1,3320 | 1,3320 | 73 |
| 11 mar 2024 | 1,3070 | 1,3002 | 1,2900 | 1,3000 | 1,3000 | 5.175 |
| 08 mar 2024 | 1,3090 | 1,2942 | 1,2818 | 1,2942 | 1,2942 | 1.232 |
| 07 mar 2024 | 1,2610 | 1,2958 | 1,2660 | 1,2958 | 1,2958 | 19 |
| 06 mar 2024 | 1,2900 | 1,2880 | 1,2778 | 1,2780 | 1,2780 | 6.529 |
| 05 mar 2024 | 1,2120 | 1,2658 | 1,2380 | 1,2658 | 1,2658 | 7.827 |
| 04 mar 2024 | 1,2520 | 1,2640 | 1,2458 | 1,2458 | 1,2458 | 1.855 |
| 01 mar 2024 | 1,2580 | 1,2640 | 1,2480 | 1,2640 | 1,2640 | 611 |
| 29 feb 2024 | 1,2960 | 1,2760 | 1,2500 | 1,2500 | 1,2500 | 567 |
| 28 feb 2024 | 1,2900 | 1,3060 | 1,2900 | 1,3060 | 1,3060 | 34 |
| 27 feb 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 26 feb 2024 | 1,2610 | 1,2758 | 1,2660 | 1,2758 | 1,2758 | 1.249 |
| 23 feb 2024 | 1,2690 | 1,2720 | 1,2700 | 1,2720 | 1,2720 | 78 |
| 22 feb 2024 | 1,2670 | 1,2780 | 1,2700 | 1,2720 | 1,2720 | 313 |
| 21 feb 2024 | 1,2540 | 1,2600 | 1,2540 | 1,2600 | 1,2600 | 130 |
| 20 feb 2024 | 1,2650 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 16 |
| 19 feb 2024 | 1,2900 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 17 |
| 16 feb 2024 | 1,2560 | 1,2900 | 1,2798 | 1,2800 | 1,2800 | 4.257 |
| 15 feb 2024 | 1,2800 | 1,2800 | 1,2754 | 1,2754 | 1,2754 | 254 |
| 14 feb 2024 | 1,3030 | 1,2800 | 1,2720 | 1,2720 | 1,2720 | 18 |
| 13 feb 2024 | 1,2540 | 1,3000 | 1,2800 | 1,2900 | 1,2900 | 1.307 |
| 12 feb 2024 | 1,2980 | 1,3120 | 1,2740 | 1,2960 | 1,2960 | 146 |
| 09 feb 2024 | 1,2900 | 1,2900 | 1,2857 | 1,2860 | 1,2860 | 94 |
| 08 feb 2024 | 1,2960 | 1,3040 | 1,2940 | 1,2940 | 1,2940 | 85 |
| 07 feb 2024 | 1,3220 | 1,3160 | 1,2940 | 1,2984 | 1,2984 | 986 |
| 06 feb 2024 | 1,3300 | 1,3020 | 1,2880 | 1,3020 | 1,3020 | 249 |
| 05 feb 2024 | 1,3300 | 1,3240 | 1,3020 | 1,3102 | 1,3102 | 5.237 |
| 02 feb 2024 | 1,3110 | 1,3280 | 1,3133 | 1,3133 | 1,3133 | 1.591 |
| 01 feb 2024 | 1,3200 | 1,3178 | 1,3178 | 1,3150 | 1,3150 | 129 |
| 31 gen 2024 | 1,3010 | 1,3280 | 1,3158 | 1,3158 | 1,3158 | 2.186 |
| 30 gen 2024 | 1,3340 | 1,3340 | 1,3200 | 1,3340 | 1,3340 | 24 |
| 29 gen 2024 | 1,3010 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 50 |
| 26 gen 2024 | 1,3300 | 1,3520 | 1,3238 | 1,3240 | 1,3240 | 409 |
| 25 gen 2024 | 1,3490 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | 7 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 1,3030 | 1,3047 | 1,3002 | 1,3002 | 1,3002 | 4.454 |
| 19 gen 2024 | 1,2580 | 1,3040 | 1,2660 | 1,3000 | 1,3000 | 7.899 |
| 18 gen 2024 | 1,2420 | 1,2640 | 1,2540 | 1,2640 | 1,2640 | 11.186 |
| 17 gen 2024 | 1,2690 | 1,2680 | 1,2440 | 1,2680 | 1,2680 | 10.119 |
| 16 gen 2024 | 1,3170 | 1,3077 | 1,2740 | 1,2740 | 1,2740 | 1.240 |
| 15 gen 2024 | 1,3150 | 1,3540 | 1,3060 | 1,3100 | 1,3100 | 36.366 |
| 12 gen 2024 | 1,3490 | 1,3502 | 1,3400 | 1,3502 | 1,3502 | 546 |
| 11 gen 2024 | 1,3130 | 1,3600 | 1,3340 | 1,3398 | 1,3398 | 1.924 |
| 10 gen 2024 | 1,3320 | 1,3280 | 1,3198 | 1,3267 | 1,3267 | 1.912 |
| 09 gen 2024 | 1,3490 | 1,3580 | 1,3298 | 1,3298 | 1,3298 | 11.647 |
| 08 gen 2024 | 1,3320 | 1,3502 | 1,3240 | 1,3500 | 1,3500 | 5.448 |
| 05 gen 2024 | 1,3110 | 1,3400 | 1,3020 | 1,3360 | 1,3360 | 2.177 |
| 04 gen 2024 | 1,3410 | 1,3260 | 1,3178 | 1,3180 | 1,3180 | 10.035 |
| 03 gen 2024 | 1,3470 | 1,3400 | 1,3180 | 1,3400 | 1,3400 | 19.747 |
| 02 gen 2024 | 1,3300 | 1,3500 | 1,3160 | 1,3300 | 1,3300 | 12.702 |
| 29 dic 2023 | 1,2520 | 1,3100 | 1,2640 | 1,3000 | 1,3000 | 17.864 |
| 28 dic 2023 | 1,2610 | 1,2800 | 1,2560 | 1,2720 | 1,2720 | 7.360 |
| 27 dic 2023 | 1,2650 | 1,2760 | 1,2500 | 1,2640 | 1,2640 | 9.547 |
| 22 dic 2023 | 1,2500 | 1,2760 | 1,2600 | 1,2640 | 1,2640 | 27.446 |
| 21 dic 2023 | 1,2500 | 1,2780 | 1,2520 | 1,2580 | 1,2580 | 1.493 |
| 20 dic 2023 | 1,2610 | 1,2800 | 1,2620 | 1,2640 | 1,2640 | 20.082 |
| 19 dic 2023 | 1,2690 | 1,2800 | 1,2722 | 1,2742 | 1,2742 | 1.807 |
| 18 dic 2023 | 1,2860 | 1,2840 | 1,2820 | 1,2820 | 1,2820 | 1.990 |
| 15 dic 2023 | 1,3010 | 1,2982 | 1,2820 | 1,2940 | 1,2940 | 12.602 |
| 14 dic 2023 | 1,3200 | 1,3180 | 1,2820 | 1,2820 | 1,2820 | 38.581 |
| 13 dic 2023 | 1,3030 | 1,3080 | 1,2940 | 1,2965 | 1,2965 | 11.109 |
| *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.