Italia markets close in 7 hours 20 minutes
FTSE MIB
34.460,03 +96,28 (+0,28%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,54 +0,18 (+0,22%) Bitcoin EUR
62.325,47 +457,73 (+0,74%)
Lisi S.A. (0EKE.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:54PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 24,20 | 24,45 | 24,30 | 24,35 | 24,35 | 1.718 |
| 22 apr 2024 | 24,05 | 24,30 | 24,00 | 24,25 | 24,25 | 252 |
| 19 apr 2024 | 24,15 | 24,15 | 23,70 | 24,05 | 24,05 | 3.595 |
| 18 apr 2024 | 24,60 | 24,40 | 24,17 | 24,38 | 24,38 | 998 |
| 17 apr 2024 | 25,02 | 24,95 | 24,55 | 24,55 | 24,55 | 584 |
| 16 apr 2024 | 24,80 | 25,00 | 24,60 | 25,00 | 25,00 | 3.605 |
| 15 apr 2024 | 24,80 | 25,20 | 24,90 | 25,00 | 25,00 | 3.174 |
| 12 apr 2024 | 24,80 | 25,25 | 24,80 | 25,04 | 25,04 | 2.754 |
| 11 apr 2024 | 24,90 | 24,95 | 24,70 | 24,90 | 24,90 | 2.916 |
| 10 apr 2024 | 24,35 | 24,85 | 24,50 | 24,80 | 24,80 | 2.553 |
| 09 apr 2024 | 24,30 | 24,40 | 24,30 | 24,30 | 24,30 | 1.007 |
| 08 apr 2024 | 24,15 | 24,30 | 24,17 | 24,30 | 24,30 | 1.225 |
| 05 apr 2024 | 24,40 | 24,20 | 23,95 | 24,15 | 24,15 | 1.693 |
| 04 apr 2024 | 24,00 | 24,40 | 24,10 | 24,10 | 24,10 | 955 |
| 03 apr 2024 | 23,63 | 24,00 | 23,95 | 23,98 | 23,98 | 975 |
| 02 apr 2024 | 23,67 | 24,05 | 23,65 | 23,89 | 23,89 | 7.081 |
| 28 mar 2024 | 23,42 | 23,75 | 23,35 | 23,65 | 23,65 | 2.368 |
| 27 mar 2024 | 23,88 | 23,90 | 23,55 | 23,55 | 23,55 | 2.136 |
| 26 mar 2024 | 23,73 | 23,90 | 23,85 | 23,85 | 23,85 | 1.394 |
| 25 mar 2024 | 23,77 | 24,00 | 23,85 | 23,89 | 23,89 | 1.091 |
| 22 mar 2024 | 23,92 | 24,00 | 23,94 | 24,00 | 24,00 | 1.638 |
| 21 mar 2024 | 23,83 | 23,95 | 23,75 | 23,85 | 23,85 | 555 |
| 20 mar 2024 | 23,88 | 24,00 | 23,80 | 23,89 | 23,89 | 652 |
| 19 mar 2024 | 23,77 | 23,95 | 23,85 | 23,90 | 23,90 | 771 |
| 18 mar 2024 | 23,73 | 23,90 | 23,70 | 23,84 | 23,84 | 704 |
| 15 mar 2024 | 23,73 | 23,80 | 23,70 | 23,80 | 23,80 | 484 |
| 14 mar 2024 | 23,88 | 24,10 | 23,75 | 23,75 | 23,75 | 1.168 |
| 13 mar 2024 | 24,00 | 24,05 | 23,75 | 24,05 | 24,05 | 1.218 |
| 12 mar 2024 | 24,05 | 24,01 | 24,00 | 24,01 | 24,01 | 1.168 |
| 11 mar 2024 | 23,88 | 24,10 | 23,97 | 24,10 | 24,10 | 1.348 |
| 08 mar 2024 | 23,88 | 24,00 | 23,90 | 24,00 | 24,00 | 109 |
| 07 mar 2024 | 23,58 | 23,90 | 23,60 | 23,90 | 23,90 | 1.223 |
| 06 mar 2024 | 23,77 | 23,75 | 23,70 | 23,75 | 23,75 | 879 |
| 05 mar 2024 | 23,58 | 23,92 | 23,70 | 23,70 | 23,70 | 3.187 |
| 04 mar 2024 | 23,42 | 23,70 | 23,53 | 23,65 | 23,65 | 2.153 |
| 01 mar 2024 | 23,73 | 23,55 | 23,50 | 23,55 | 23,55 | 642 |
| 29 feb 2024 | 23,63 | 23,80 | 23,70 | 23,70 | 23,70 | 1.100 |
| 28 feb 2024 | 23,73 | 23,90 | 23,77 | 23,77 | 23,77 | 1.412 |
| 27 feb 2024 | 23,67 | 23,85 | 23,60 | 23,80 | 23,80 | 776 |
| 26 feb 2024 | 23,42 | 23,90 | 23,66 | 23,74 | 23,74 | 2.269 |
| 23 feb 2024 | 23,02 | 23,55 | 23,25 | 23,55 | 23,55 | 2.032 |
| 22 feb 2024 | 23,13 | 23,30 | 23,10 | 23,20 | 23,20 | 968 |
| 21 feb 2024 | 23,02 | 23,10 | 22,85 | 23,10 | 23,10 | 962 |
| 20 feb 2024 | 23,13 | 22,95 | 22,90 | 22,95 | 22,95 | 576 |
| 19 feb 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 16 feb 2024 | 22,90 | 23,15 | 22,90 | 23,00 | 23,00 | 584 |
| 15 feb 2024 | 22,80 | 22,75 | 22,70 | 22,75 | 22,75 | 520 |
| 14 feb 2024 | 22,65 | 22,74 | 22,70 | 22,70 | 22,70 | 543 |
| 13 feb 2024 | 22,50 | 22,65 | 22,56 | 22,65 | 22,65 | 929 |
| 12 feb 2024 | 23,02 | 22,50 | 22,50 | 22,50 | 22,50 | 85 |
| 09 feb 2024 | 23,27 | 23,15 | 22,85 | 22,90 | 22,90 | 860 |
| 08 feb 2024 | 23,27 | 23,50 | 23,25 | 23,40 | 23,40 | 2.240 |
| 07 feb 2024 | 22,90 | 23,20 | 23,05 | 23,20 | 23,20 | 131 |
| 06 feb 2024 | 22,15 | 22,90 | 22,80 | 22,90 | 22,90 | 849 |
| 05 feb 2024 | 22,50 | 22,40 | 22,15 | 22,15 | 22,15 | 352 |
| 02 feb 2024 | 22,20 | 22,45 | 22,35 | 22,43 | 22,43 | 2.096 |
| 01 feb 2024 | 21,67 | 22,20 | 22,20 | 22,20 | 22,20 | 17 |
| 31 gen 2024 | 21,63 | 21,80 | 21,66 | 21,80 | 21,80 | 1.701 |
| 30 gen 2024 | 21,77 | 21,85 | 21,70 | 21,73 | 21,73 | 3.299 |
| 29 gen 2024 | 21,77 | 21,75 | 21,70 | 21,75 | 21,75 | 1.716 |
| 26 gen 2024 | 21,73 | 21,87 | 21,75 | 21,75 | 21,75 | 812 |
| 25 gen 2024 | 21,77 | 21,82 | 21,70 | 21,80 | 21,80 | 2.044 |
| 24 gen 2024 | 21,83 | 21,99 | 21,83 | 21,85 | 21,85 | 3.405 |
| 23 gen 2024 | 21,83 | 21,90 | 21,75 | 21,90 | 21,90 | 1.777 |
| 22 gen 2024 | 21,83 | 22,15 | 21,85 | 22,04 | 22,04 | 29.541 |
| 19 gen 2024 | 21,23 | 21,65 | 20,90 | 21,50 | 21,50 | 98.527 |
| 18 gen 2024 | 23,42 | 23,85 | 23,55 | 23,65 | 23,65 | 1.511 |
| 17 gen 2024 | 23,27 | 23,45 | 23,15 | 23,45 | 23,45 | 1.470 |
| 16 gen 2024 | 22,95 | 23,45 | 23,00 | 23,35 | 23,35 | 2.153 |
| 15 gen 2024 | 23,23 | 23,30 | 23,00 | 23,00 | 23,00 | 960 |
| 12 gen 2024 | 23,02 | 23,35 | 23,15 | 23,20 | 23,20 | 1.158 |
| 11 gen 2024 | 23,08 | 23,10 | 22,80 | 22,95 | 22,95 | 580 |
| 10 gen 2024 | 22,85 | 23,15 | 22,60 | 23,15 | 23,15 | 881 |
| 09 gen 2024 | 22,75 | 22,78 | 22,70 | 22,70 | 22,70 | 679 |
| 08 gen 2024 | 23,08 | 23,00 | 22,80 | 22,80 | 22,80 | 1.017 |
| 05 gen 2024 | 23,52 | 23,50 | 22,95 | 23,05 | 23,05 | 2.130 |
| 04 gen 2024 | 23,58 | 23,60 | 23,30 | 23,55 | 23,55 | 1.880 |
| 03 gen 2024 | 23,77 | 23,70 | 23,35 | 23,65 | 23,65 | 3.548 |
| 02 gen 2024 | 23,67 | 23,80 | 23,60 | 23,80 | 23,80 | 3.513 |
| 29 dic 2023 | 23,73 | 23,65 | 23,60 | 23,60 | 23,60 | 165 |
| 28 dic 2023 | 23,48 | 23,85 | 23,66 | 23,70 | 23,70 | 1.142 |
| 27 dic 2023 | 23,42 | 23,65 | 23,50 | 23,50 | 23,50 | 193 |
| 22 dic 2023 | 23,42 | 23,45 | 23,35 | 23,39 | 23,39 | 123 |
| 21 dic 2023 | 23,38 | 23,35 | 23,25 | 23,35 | 23,35 | 56 |
| 20 dic 2023 | 23,33 | 23,70 | 23,50 | 23,58 | 23,58 | 1.379 |
| 19 dic 2023 | 23,27 | 23,40 | 23,00 | 23,30 | 23,30 | 1.158 |
| 18 dic 2023 | 23,08 | 23,44 | 23,30 | 23,40 | 23,40 | 1.354 |
| 15 dic 2023 | 23,63 | 23,85 | 23,58 | 23,58 | 23,58 | 698 |
| 14 dic 2023 | 23,17 | 23,65 | 23,08 | 23,43 | 23,43 | 2.159 |
| 13 dic 2023 | 23,13 | 23,50 | 23,23 | 23,25 | 23,25 | 504 |
| 12 dic 2023 | 23,02 | 23,25 | 23,08 | 23,20 | 23,20 | 463 |
| 11 dic 2023 | 23,17 | 23,40 | 22,95 | 23,10 | 23,10 | 1.555 |
| 08 dic 2023 | 22,60 | 23,70 | 22,70 | 23,50 | 23,50 | 8.900 |
| 07 dic 2023 | 22,10 | 23,00 | 22,25 | 22,79 | 22,79 | 2.081 |
| 06 dic 2023 | 22,20 | 22,20 | 22,05 | 22,05 | 22,05 | 278 |
| 05 dic 2023 | 21,77 | 22,40 | 22,10 | 22,21 | 22,21 | 216 |
| 04 dic 2023 | 22,20 | 22,20 | 21,95 | 21,95 | 21,95 | 2.053 |
| 01 dic 2023 | 22,40 | 22,40 | 22,20 | 22,20 | 22,20 | 910 |
| 30 nov 2023 | 22,20 | 22,40 | 22,20 | 22,37 | 22,37 | 1.108 |
| 29 nov 2023 | 22,00 | 22,30 | 22,00 | 22,30 | 22,30 | 393 |
| *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.