Italia markets open in 3 hours 16 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.243,59 +14,48 (+0,04%) EUR/USD
1,0774 +0,0001 (+0,01%) Bitcoin EUR
56.546,38 +14,71 (+0,03%) CMC Crypto 200
1.255,31 -57,32 (-4,37%)
Gimv NV (0EKR.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 45,38 | 45,60 | 45,40 | 45,50 | 45,50 | 516 |
| 09 mag 2024 | 45,03 | 45,25 | 45,20 | 45,20 | 45,20 | 313 |
| 08 mag 2024 | 45,03 | 45,25 | 45,25 | 45,25 | 45,25 | 337 |
| 07 mag 2024 | 44,70 | 45,30 | 45,05 | 45,30 | 45,30 | 432 |
| 03 mag 2024 | 44,15 | 44,75 | 44,75 | 44,60 | 44,60 | 100 |
| 02 mag 2024 | 44,20 | 44,60 | 44,15 | 44,60 | 44,60 | 611 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 44,85 | 44,25 | 43,85 | 43,85 | 43,85 | 341 |
| 29 apr 2024 | 44,60 | 44,50 | 44,50 | 44,50 | 44,50 | 263 |
| 26 apr 2024 | 43,88 | 44,60 | 44,40 | 44,60 | 44,60 | 726 |
| 25 apr 2024 | 44,05 | 44,35 | 43,60 | 44,10 | 44,10 | 1.228 |
| 24 apr 2024 | 45,03 | 44,60 | 44,30 | 44,48 | 44,48 | 265 |
| 23 apr 2024 | 45,38 | 45,60 | 45,05 | 45,05 | 45,05 | 513 |
| 22 apr 2024 | 44,80 | 45,30 | 45,00 | 45,13 | 45,13 | 905 |
| 19 apr 2024 | 43,67 | 44,80 | 43,65 | 44,55 | 44,55 | 931 |
| 18 apr 2024 | 44,50 | 44,50 | 44,50 | 44,50 | 44,50 | 48 |
| 17 apr 2024 | 43,67 | 44,40 | 44,10 | 44,27 | 44,27 | 703 |
| 16 apr 2024 | 44,45 | 44,00 | 43,60 | 44,00 | 44,00 | 1.416 |
| 15 apr 2024 | 44,20 | 44,50 | 44,25 | 44,35 | 44,35 | 421 |
| 12 apr 2024 | 44,10 | 44,65 | 44,40 | 44,40 | 44,40 | 355 |
| 11 apr 2024 | 43,67 | 44,60 | 43,55 | 44,50 | 44,50 | 2.029 |
| 10 apr 2024 | 44,35 | 44,55 | 43,80 | 43,80 | 43,80 | 811 |
| 09 apr 2024 | 43,47 | 44,20 | 44,00 | 44,20 | 44,20 | 729 |
| 08 apr 2024 | 44,50 | 44,25 | 43,85 | 43,95 | 43,95 | 1.085 |
| 05 apr 2024 | 43,78 | 44,30 | 43,80 | 44,27 | 44,27 | 1.462 |
| 04 apr 2024 | 44,00 | 44,21 | 43,75 | 44,12 | 44,12 | 1.004 |
| 03 apr 2024 | 44,10 | 43,80 | 43,40 | 43,40 | 43,40 | 2.862 |
| 02 apr 2024 | 44,50 | 44,50 | 43,85 | 44,47 | 44,47 | 525 |
| 28 mar 2024 | 44,40 | 44,55 | 44,25 | 44,25 | 44,25 | 137 |
| 27 mar 2024 | 44,30 | 44,40 | 44,10 | 44,10 | 44,10 | 400 |
| 26 mar 2024 | 44,25 | 44,50 | 44,30 | 44,50 | 44,50 | 819 |
| 25 mar 2024 | 44,75 | 44,70 | 44,25 | 44,51 | 44,51 | 2.055 |
| 22 mar 2024 | 44,75 | 44,65 | 44,45 | 44,45 | 44,45 | 2.420 |
| 21 mar 2024 | 44,65 | 44,65 | 44,45 | 44,65 | 44,65 | 1.350 |
| 20 mar 2024 | 44,00 | 44,80 | 44,50 | 44,62 | 44,62 | 1.848 |
| 19 mar 2024 | 44,85 | 44,55 | 44,55 | 44,55 | 44,55 | 361 |
| 18 mar 2024 | 45,03 | 44,80 | 44,40 | 44,65 | 44,65 | 882 |
| 15 mar 2024 | 44,25 | 45,30 | 44,70 | 45,00 | 45,00 | 4.492 |
| 14 mar 2024 | 44,90 | 44,90 | 44,40 | 44,79 | 44,79 | 929 |
| 13 mar 2024 | 44,20 | 45,10 | 44,45 | 45,10 | 45,10 | 102 |
| 12 mar 2024 | 43,78 | 44,10 | 44,10 | 44,10 | 44,10 | 200 |
| 11 mar 2024 | 43,88 | 43,95 | 43,85 | 43,95 | 43,95 | 712 |
| 08 mar 2024 | 44,00 | 44,15 | 43,90 | 44,15 | 44,15 | 636 |
| 07 mar 2024 | 44,10 | 44,15 | 44,00 | 44,08 | 44,08 | 335 |
| 06 mar 2024 | 43,78 | 44,05 | 43,90 | 44,00 | 44,00 | 859 |
| 05 mar 2024 | 44,10 | 43,86 | 43,85 | 43,85 | 43,85 | 109 |
| 04 mar 2024 | 44,00 | 44,05 | 43,95 | 43,95 | 43,95 | 240 |
| 01 mar 2024 | 44,20 | 44,20 | 44,05 | 44,05 | 44,05 | 724 |
| 29 feb 2024 | 44,30 | 44,50 | 44,25 | 44,25 | 44,25 | 879 |
| 28 feb 2024 | 44,00 | 44,50 | 43,95 | 44,10 | 44,10 | 808 |
| 27 feb 2024 | 43,72 | 44,20 | 44,05 | 44,10 | 44,10 | 1.043 |
| 26 feb 2024 | 44,15 | 43,90 | 43,80 | 43,81 | 43,81 | 513 |
| 23 feb 2024 | 44,05 | 44,60 | 44,50 | 44,55 | 44,55 | 842 |
| 22 feb 2024 | 43,63 | 44,30 | 44,10 | 44,19 | 44,19 | 1.042 |
| 21 feb 2024 | 43,22 | 44,15 | 43,65 | 43,65 | 43,65 | 338 |
| 20 feb 2024 | 43,33 | 43,55 | 43,40 | 43,49 | 43,49 | 1.294 |
| 19 feb 2024 | 43,58 | 43,55 | 43,45 | 43,50 | 43,50 | 1.068 |
| 16 feb 2024 | 43,38 | 43,55 | 43,45 | 43,45 | 43,45 | 838 |
| 15 feb 2024 | 43,28 | 43,80 | 43,55 | 43,55 | 43,55 | 2.137 |
| 14 feb 2024 | 43,13 | 43,55 | 43,40 | 43,40 | 43,40 | 547 |
| 13 feb 2024 | 43,72 | 43,90 | 43,30 | 43,30 | 43,30 | 578 |
| 12 feb 2024 | 43,03 | 43,90 | 43,65 | 43,80 | 43,80 | 916 |
| 09 feb 2024 | 43,03 | 43,30 | 42,95 | 43,30 | 43,30 | 862 |
| 08 feb 2024 | 42,10 | 43,25 | 42,90 | 43,11 | 43,11 | 2.271 |
| 07 feb 2024 | 43,17 | 43,15 | 42,80 | 42,80 | 42,80 | 1.164 |
| 06 feb 2024 | 43,03 | 43,25 | 43,20 | 43,20 | 43,20 | 244 |
| 05 feb 2024 | 42,10 | 42,50 | 42,35 | 42,45 | 42,45 | 1.149 |
| 02 feb 2024 | 42,80 | 43,25 | 42,70 | 42,70 | 42,70 | 199 |
| 01 feb 2024 | 43,08 | 42,75 | 42,40 | 42,58 | 42,58 | 186 |
| 31 gen 2024 | 43,38 | 43,25 | 43,05 | 43,25 | 43,25 | 530 |
| 30 gen 2024 | 43,42 | 43,60 | 43,40 | 43,40 | 43,40 | 806 |
| 29 gen 2024 | 43,38 | 43,65 | 43,25 | 43,45 | 43,45 | 811 |
| 26 gen 2024 | 43,92 | 43,60 | 43,30 | 43,45 | 43,45 | 33.066 |
| 25 gen 2024 | 44,30 | 43,75 | 43,35 | 43,70 | 43,70 | 578 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 42,65 | 43,65 | 42,95 | 43,32 | 43,32 | 1.504 |
| 19 gen 2024 | 43,03 | 42,90 | 42,50 | 42,80 | 42,80 | 2.418 |
| 18 gen 2024 | 43,38 | 43,30 | 42,95 | 43,05 | 43,05 | 893 |
| 17 gen 2024 | 43,67 | 43,50 | 43,20 | 43,25 | 43,25 | 1.619 |
| 16 gen 2024 | 43,47 | 43,75 | 43,45 | 43,69 | 43,69 | 1.458 |
| 15 gen 2024 | 43,92 | 43,90 | 43,60 | 43,60 | 43,60 | 753 |
| 12 gen 2024 | 44,20 | 44,65 | 43,80 | 44,55 | 44,55 | 616 |
| 11 gen 2024 | 43,67 | 44,25 | 43,45 | 43,65 | 43,65 | 1.318 |
| 10 gen 2024 | 43,53 | 43,60 | 43,35 | 43,35 | 43,35 | 1.938 |
| 09 gen 2024 | 44,00 | 43,55 | 43,35 | 43,40 | 43,40 | 5.648 |
| 08 gen 2024 | 43,78 | 43,95 | 43,75 | 43,90 | 43,90 | 1.153 |
| 05 gen 2024 | 43,58 | 44,05 | 43,45 | 43,60 | 43,60 | 4.121 |
| 04 gen 2024 | 43,53 | 44,15 | 43,65 | 43,93 | 43,93 | 1.570 |
| 03 gen 2024 | 44,10 | 43,90 | 43,25 | 43,65 | 43,65 | 2.254 |
| 02 gen 2024 | 44,30 | 44,70 | 43,90 | 44,60 | 44,60 | 1.361 |
| 29 dic 2023 | 44,50 | 44,55 | 44,30 | 44,44 | 44,44 | 1.546 |
| 28 dic 2023 | 45,03 | 44,60 | 44,35 | 44,42 | 44,42 | 360 |
| 27 dic 2023 | 44,80 | 44,95 | 44,55 | 44,55 | 44,55 | 1.847 |
| 22 dic 2023 | 44,05 | 44,30 | 43,95 | 44,30 | 44,30 | 34.148 |
| 21 dic 2023 | 44,05 | 44,25 | 43,80 | 44,10 | 44,10 | 748 |
| 20 dic 2023 | 44,70 | 44,50 | 43,80 | 44,50 | 44,50 | 853 |
| 19 dic 2023 | 44,40 | 44,95 | 44,30 | 44,60 | 44,60 | 899 |
| 18 dic 2023 | 44,70 | 44,60 | 44,35 | 44,40 | 44,40 | 555 |
| 15 dic 2023 | 46,05 | 46,05 | 45,00 | 45,65 | 45,65 | 1.916 |
| *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.