Italia markets close in 3 hours 30 minutes
FTSE MIB
34.248,58 +308,83 (+0,91%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,11 +0,54 (+0,65%) Bitcoin EUR
59.937,92 +348,86 (+0,59%)
Hexagon Composites ASA (0EOF.L)
LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
In data: 04:45PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 17,03 | 16,83 | 16,68 | 16,83 | 16,83 | 31.077 |
| 24 apr 2024 | 17,49 | 17,13 | 17,04 | 17,04 | 17,04 | 13.428 |
| 23 apr 2024 | 17,07 | 17,06 | 16,74 | 17,01 | 17,01 | 118.506 |
| 22 apr 2024 | 16,69 | 17,04 | 16,56 | 16,77 | 16,77 | 17.658 |
| 19 apr 2024 | 18,33 | 17,26 | 16,56 | 16,84 | 16,84 | 20.353 |
| 18 apr 2024 | 17,81 | 17,88 | 17,50 | 17,76 | 17,76 | 14.910 |
| 17 apr 2024 | 17,30 | 17,74 | 17,18 | 17,28 | 17,28 | 202.489 |
| 16 apr 2024 | 17,64 | 17,80 | 17,24 | 17,50 | 17,50 | 101.906 |
| 15 apr 2024 | 18,82 | 18,00 | 17,50 | 17,72 | 17,72 | 96.147 |
| 12 apr 2024 | 18,88 | 18,65 | 18,44 | 18,65 | 18,65 | 12.248 |
| 11 apr 2024 | 19,16 | 18,82 | 18,74 | 18,74 | 18,74 | 33.783 |
| 10 apr 2024 | 19,63 | 18,95 | 18,84 | 18,95 | 18,95 | 19.618 |
| 09 apr 2024 | 19,20 | 19,08 | 18,86 | 18,94 | 18,94 | 4.331 |
| 08 apr 2024 | 19,50 | 19,68 | 19,00 | 19,01 | 19,01 | 4.527 |
| 05 apr 2024 | 19,10 | 19,48 | 19,00 | 19,00 | 19,00 | 7.421 |
| 04 apr 2024 | 18,92 | 19,04 | 18,74 | 18,89 | 18,89 | 16.800 |
| 03 apr 2024 | 19,05 | 19,01 | 18,56 | 18,66 | 18,66 | 97.381 |
| 02 apr 2024 | 20,10 | 19,01 | 18,76 | 18,99 | 18,99 | 93.670 |
| 28 mar 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | 1.015 |
| 27 mar 2024 | 18,51 | 18,81 | 18,70 | 18,57 | 18,57 | 7.979 |
| 26 mar 2024 | 18,57 | 18,60 | 18,37 | 18,59 | 18,59 | 8.688 |
| 25 mar 2024 | 18,50 | 18,55 | 18,46 | 18,46 | 18,46 | 8.938 |
| 22 mar 2024 | 18,44 | 18,81 | 18,46 | 18,77 | 18,77 | 7.163 |
| 21 mar 2024 | 18,73 | 18,59 | 18,38 | 18,38 | 18,38 | 14.339 |
| 20 mar 2024 | 18,78 | 18,62 | 18,43 | 18,52 | 18,52 | 12.209 |
| 19 mar 2024 | 19,64 | 19,00 | 18,92 | 19,00 | 19,00 | 12.410 |
| 18 mar 2024 | 19,26 | 19,56 | 19,10 | 19,32 | 19,32 | 12.165 |
| 15 mar 2024 | 19,67 | 19,30 | 19,26 | 19,26 | 19,26 | 18.050 |
| 14 mar 2024 | 19,60 | 19,65 | 19,43 | 19,48 | 19,48 | 56.447 |
| 13 mar 2024 | 19,34 | 19,74 | 19,55 | 19,55 | 19,55 | 15.595 |
| 12 mar 2024 | 19,68 | 19,79 | 19,54 | 19,54 | 19,54 | 706 |
| 11 mar 2024 | 19,74 | 19,85 | 19,48 | 19,53 | 19,53 | 11.852 |
| 08 mar 2024 | 19,40 | 19,94 | 19,56 | 19,94 | 19,94 | 7.042 |
| 07 mar 2024 | 20,53 | 19,23 | 19,23 | 19,23 | 19,23 | 2.605 |
| 06 mar 2024 | 19,50 | 19,63 | 19,63 | 19,63 | 19,63 | 1.740 |
| 05 mar 2024 | 20,10 | 19,92 | 19,50 | 19,92 | 19,92 | 5.444 |
| 04 mar 2024 | 21,57 | 21,02 | 20,26 | 20,76 | 20,76 | 7.396 |
| 01 mar 2024 | 22,27 | 21,78 | 21,26 | 21,26 | 21,26 | 32.078 |
| 29 feb 2024 | 22,58 | 22,16 | 21,94 | 21,94 | 21,94 | 29.944 |
| 28 feb 2024 | 21,89 | 22,44 | 21,48 | 22,08 | 22,08 | 29.878 |
| 27 feb 2024 | 21,41 | 22,04 | 21,12 | 21,42 | 21,42 | 49.510 |
| 26 feb 2024 | 19,80 | 21,34 | 20,80 | 21,10 | 21,10 | 19.324 |
| 23 feb 2024 | 20,83 | 20,32 | 19,92 | 20,32 | 20,32 | 3.646 |
| 22 feb 2024 | 20,61 | 21,34 | 20,60 | 20,60 | 20,60 | 1.991 |
| 21 feb 2024 | 19,55 | 20,48 | 19,54 | 19,71 | 19,71 | 8.166 |
| 20 feb 2024 | 19,38 | 20,08 | 19,90 | 19,90 | 19,90 | 13.826 |
| 19 feb 2024 | 20,11 | 19,46 | 19,20 | 19,46 | 19,46 | 4.585 |
| 16 feb 2024 | 21,87 | 21,08 | 21,08 | 21,08 | 21,08 | 1.000 |
| 15 feb 2024 | 23,34 | 23,38 | 21,62 | 22,22 | 22,22 | 18.397 |
| 14 feb 2024 | 23,22 | 23,52 | 23,20 | 23,52 | 23,52 | 2.366 |
| 13 feb 2024 | 23,30 | 23,40 | 23,00 | 23,22 | 23,22 | 12.419 |
| 12 feb 2024 | 23,11 | 23,56 | 23,12 | 23,32 | 23,32 | 15.559 |
| 09 feb 2024 | 23,57 | 23,48 | 23,48 | 23,48 | 23,48 | 222 |
| 08 feb 2024 | 23,55 | 24,00 | 23,60 | 23,86 | 23,86 | 11.503 |
| 07 feb 2024 | 23,83 | 23,52 | 23,44 | 23,44 | 23,44 | 10.350 |
| 06 feb 2024 | 23,22 | 23,60 | 23,10 | 23,60 | 23,60 | 4.394 |
| 05 feb 2024 | 24,27 | 24,24 | 23,95 | 24,03 | 24,03 | 1.305 |
| 02 feb 2024 | 24,12 | 24,10 | 24,10 | 24,10 | 24,10 | 166 |
| 01 feb 2024 | 23,74 | 24,20 | 24,20 | 24,20 | 24,20 | 1.416 |
| 31 gen 2024 | 24,02 | 23,56 | 23,56 | 23,56 | 23,56 | 4.092 |
| 30 gen 2024 | 24,04 | 24,10 | 23,92 | 24,02 | 24,02 | 5.026 |
| 29 gen 2024 | 25,11 | 24,26 | 23,90 | 24,04 | 24,04 | 5.031 |
| 26 gen 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 25 gen 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 24 gen 2024 | 24,86 | 24,94 | 24,86 | 24,94 | 24,94 | 2.012 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 25,45 | 24,70 | 24,26 | 24,70 | 24,70 | 2.651 |
| 19 gen 2024 | 25,85 | 24,70 | 24,46 | 24,56 | 24,56 | 6.584 |
| 18 gen 2024 | 24,77 | 25,36 | 24,02 | 25,06 | 25,06 | 19.135 |
| 17 gen 2024 | 26,00 | 25,34 | 24,02 | 24,53 | 24,53 | 31.630 |
| 16 gen 2024 | 26,29 | 26,64 | 25,50 | 26,00 | 26,00 | 42.288 |
| 15 gen 2024 | 27,76 | 27,92 | 26,58 | 26,58 | 26,58 | 91.381 |
| 12 gen 2024 | 28,00 | 28,36 | 27,92 | 28,28 | 28,28 | 4.603 |
| 11 gen 2024 | 28,18 | 28,60 | 27,86 | 27,86 | 27,86 | 11.594 |
| 10 gen 2024 | 26,61 | 27,56 | 27,03 | 27,44 | 27,44 | 9.462 |
| 09 gen 2024 | 26,94 | 27,10 | 26,83 | 26,84 | 26,84 | 49.542 |
| 08 gen 2024 | 27,28 | 27,20 | 26,72 | 27,20 | 27,20 | 5.606 |
| 05 gen 2024 | 28,10 | 28,00 | 27,21 | 27,40 | 27,40 | 13.252 |
| 04 gen 2024 | 28,14 | 28,46 | 28,10 | 28,10 | 28,10 | 3.409 |
| 03 gen 2024 | 29,05 | 29,08 | 27,52 | 27,68 | 27,68 | 31.697 |
| 02 gen 2024 | 29,28 | 29,36 | 28,90 | 29,36 | 29,36 | 9.176 |
| 29 dic 2023 | 27,87 | 28,94 | 28,20 | 28,88 | 28,88 | 30.732 |
| 28 dic 2023 | 27,72 | 28,00 | 27,48 | 27,70 | 27,70 | 27.844 |
| 27 dic 2023 | 26,50 | 27,62 | 27,54 | 27,62 | 27,62 | 3.751 |
| 22 dic 2023 | 25,60 | 26,72 | 26,32 | 26,72 | 26,72 | 2.448 |
| 21 dic 2023 | 26,27 | 26,54 | 25,80 | 26,10 | 26,10 | 8.674 |
| 20 dic 2023 | 26,63 | 26,78 | 26,29 | 26,38 | 26,38 | 18.149 |
| 19 dic 2023 | 25,89 | 26,36 | 26,02 | 26,13 | 26,13 | 6.100 |
| 18 dic 2023 | 26,31 | 26,76 | 26,26 | 26,36 | 26,36 | 19.719 |
| 15 dic 2023 | 25,45 | 27,24 | 26,62 | 26,66 | 26,66 | 12.129 |
| 14 dic 2023 | 25,24 | 25,80 | 25,54 | 25,56 | 25,56 | 12.626 |
| 13 dic 2023 | 25,05 | 25,58 | 24,90 | 25,14 | 25,14 | 63.575 |
| 12 dic 2023 | 25,49 | 25,40 | 24,92 | 25,40 | 25,40 | 69.658 |
| 11 dic 2023 | 25,70 | 25,50 | 25,00 | 25,08 | 25,08 | 90.249 |
| 08 dic 2023 | 25,49 | 26,14 | 25,43 | 25,43 | 25,43 | 15.707 |
| 07 dic 2023 | 26,50 | 25,92 | 25,72 | 25,81 | 25,81 | 6.035 |
| 06 dic 2023 | 26,84 | 26,40 | 26,14 | 26,30 | 26,30 | 2.469 |
| 05 dic 2023 | 25,45 | 26,82 | 26,20 | 26,76 | 26,76 | 20.077 |
| 04 dic 2023 | 26,16 | 26,70 | 25,88 | 26,00 | 26,00 | 12.901 |
| 01 dic 2023 | 25,47 | 26,40 | 25,72 | 25,97 | 25,97 | 11.668 |
| *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.