Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.414,71 +363,82 (+0,62%)
Orange Belgium S.A. (0FBS.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:50PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 14,13 | 14,46 | 14,10 | 14,46 | 14,46 | 342 |
| 25 apr 2024 | 14,09 | 14,20 | 14,10 | 14,20 | 14,20 | 183 |
| 24 apr 2024 | 14,13 | 14,20 | 14,10 | 14,20 | 14,20 | 563 |
| 23 apr 2024 | 14,13 | 14,18 | 14,15 | 14,18 | 14,18 | 218 |
| 22 apr 2024 | 14,05 | 14,16 | 14,16 | 14,16 | 14,16 | 96 |
| 19 apr 2024 | 14,13 | 14,10 | 14,06 | 14,06 | 14,06 | 48 |
| 18 apr 2024 | 14,07 | 14,06 | 14,06 | 14,06 | 14,06 | 17 |
| 17 apr 2024 | 14,05 | 14,10 | 14,06 | 14,06 | 14,06 | 298 |
| 16 apr 2024 | 14,05 | 14,10 | 14,08 | 14,08 | 14,08 | 76 |
| 15 apr 2024 | 14,05 | 14,10 | 14,06 | 14,06 | 14,06 | 377 |
| 12 apr 2024 | 14,05 | 14,14 | 14,06 | 14,10 | 14,10 | 229 |
| 11 apr 2024 | 14,09 | 14,22 | 14,10 | 14,22 | 14,22 | 131 |
| 10 apr 2024 | 14,09 | 14,10 | 14,10 | 14,10 | 14,10 | 293 |
| 09 apr 2024 | 14,05 | 14,12 | 14,09 | 14,09 | 14,09 | 246 |
| 08 apr 2024 | 14,48 | 14,38 | 14,08 | 14,38 | 14,38 | 184 |
| 05 apr 2024 | 14,01 | 14,22 | 14,20 | 14,22 | 14,22 | 93 |
| 04 apr 2024 | 14,23 | 14,25 | 14,11 | 14,20 | 14,20 | 303 |
| 03 apr 2024 | 13,39 | 14,20 | 14,03 | 14,20 | 14,20 | 248 |
| 02 apr 2024 | 13,29 | 14,22 | 13,90 | 14,22 | 14,22 | 129 |
| 28 mar 2024 | 13,70 | 13,90 | 13,58 | 13,72 | 13,72 | 1.312 |
| 27 mar 2024 | 13,49 | 13,76 | 13,52 | 13,76 | 13,76 | 803 |
| 26 mar 2024 | 13,39 | 13,52 | 13,50 | 13,52 | 13,52 | 43 |
| 25 mar 2024 | 13,49 | 13,58 | 13,50 | 13,58 | 13,58 | 46 |
| 22 mar 2024 | 13,64 | 13,60 | 13,50 | 13,60 | 13,60 | 156 |
| 21 mar 2024 | 13,49 | 13,64 | 13,50 | 13,64 | 13,64 | 106 |
| 20 mar 2024 | 12,65 | 13,04 | 12,42 | 13,04 | 13,04 | 754 |
| 19 mar 2024 | 12,28 | 12,98 | 12,46 | 12,98 | 12,98 | 131 |
| 18 mar 2024 | 12,02 | 12,44 | 12,38 | 12,44 | 12,44 | 57 |
| 15 mar 2024 | 12,51 | 12,59 | 12,56 | 12,56 | 12,56 | 38.562 |
| 14 mar 2024 | 12,94 | 12,62 | 12,50 | 12,62 | 12,62 | 49 |
| 13 mar 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | 8 |
| 12 mar 2024 | 13,00 | 12,97 | 12,86 | 12,94 | 12,94 | 521 |
| 11 mar 2024 | 12,84 | 12,95 | 12,84 | 12,84 | 12,84 | 46 |
| 08 mar 2024 | 12,77 | 12,92 | 12,80 | 13,02 | 13,02 | 335 |
| 07 mar 2024 | 12,88 | 12,93 | 12,78 | 12,90 | 12,90 | 478 |
| 06 mar 2024 | 12,92 | 12,88 | 12,88 | 12,88 | 12,88 | 53 |
| 05 mar 2024 | 12,80 | 12,92 | 12,83 | 12,90 | 12,90 | 294 |
| 04 mar 2024 | 12,96 | 12,84 | 12,84 | 12,84 | 12,84 | 17 |
| 01 mar 2024 | 13,21 | 13,10 | 12,94 | 13,10 | 13,10 | 101 |
| 29 feb 2024 | 13,10 | 13,22 | 13,22 | 13,22 | 13,22 | 68 |
| 28 feb 2024 | 13,21 | 13,22 | 13,10 | 13,22 | 13,22 | 5.717 |
| 27 feb 2024 | 12,49 | 13,26 | 13,22 | 13,26 | 13,26 | 27 |
| 26 feb 2024 | 12,98 | 12,98 | 12,86 | 12,86 | 12,86 | 113 |
| 23 feb 2024 | 13,33 | 13,28 | 13,01 | 13,01 | 13,01 | 150 |
| 22 feb 2024 | 13,02 | 13,20 | 13,06 | 13,20 | 13,20 | 47 |
| 21 feb 2024 | 13,02 | 13,09 | 13,02 | 13,09 | 13,09 | 288 |
| 20 feb 2024 | 13,37 | 13,12 | 13,12 | 13,12 | 13,12 | 228 |
| 19 feb 2024 | 13,21 | 13,26 | 13,22 | 13,26 | 13,26 | 267 |
| 16 feb 2024 | 13,12 | 13,36 | 13,23 | 13,23 | 13,23 | 282 |
| 15 feb 2024 | 13,49 | 13,22 | 13,18 | 13,18 | 13,18 | 115 |
| 14 feb 2024 | 13,21 | 13,30 | 13,10 | 13,30 | 13,30 | 451 |
| 13 feb 2024 | 13,21 | 13,52 | 13,22 | 13,22 | 13,22 | 224 |
| 12 feb 2024 | 13,47 | 13,64 | 13,50 | 13,64 | 13,64 | 197 |
| 09 feb 2024 | 13,21 | 13,46 | 13,00 | 13,10 | 13,10 | 93 |
| 08 feb 2024 | 12,94 | 13,24 | 13,02 | 13,24 | 13,24 | 395 |
| 07 feb 2024 | 13,00 | 13,10 | 13,10 | 13,10 | 13,10 | 26 |
| 06 feb 2024 | 13,04 | 13,09 | 12,94 | 12,94 | 12,94 | 818 |
| 05 feb 2024 | 13,02 | 13,20 | 13,04 | 13,14 | 13,14 | 117 |
| 02 feb 2024 | 13,37 | 13,16 | 13,00 | 13,08 | 13,08 | 128 |
| 01 feb 2024 | 13,27 | 13,32 | 13,12 | 13,33 | 13,33 | 91 |
| 31 gen 2024 | 13,00 | 13,18 | 13,18 | 13,18 | 13,18 | 32 |
| 30 gen 2024 | 13,00 | 13,08 | 13,00 | 13,00 | 13,00 | 423 |
| 29 gen 2024 | 13,00 | 13,09 | 12,90 | 12,90 | 12,90 | 398 |
| 26 gen 2024 | 13,04 | 13,36 | 13,24 | 13,36 | 13,36 | 114 |
| 25 gen 2024 | 13,18 | 13,30 | 13,30 | 13,30 | 13,30 | 101 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 13,21 | 13,34 | 13,30 | 13,30 | 13,30 | 100 |
| 22 gen 2024 | 13,31 | 13,46 | 13,28 | 13,28 | 13,28 | 106 |
| 19 gen 2024 | 13,31 | 13,40 | 13,36 | 13,36 | 13,36 | 95 |
| 18 gen 2024 | 13,47 | 13,54 | 13,36 | 13,36 | 13,36 | 239 |
| 17 gen 2024 | 13,45 | 13,46 | 13,46 | 13,46 | 13,46 | 28 |
| 16 gen 2024 | 13,47 | 13,66 | 13,50 | 13,65 | 13,65 | 372 |
| 15 gen 2024 | 13,39 | 13,66 | 13,28 | 13,64 | 13,64 | 322 |
| 12 gen 2024 | 13,39 | 13,52 | 13,14 | 13,44 | 13,44 | 1.864 |
| 11 gen 2024 | 13,55 | 13,48 | 13,36 | 13,36 | 13,36 | 2.003 |
| 10 gen 2024 | 13,49 | 13,54 | 13,46 | 13,54 | 13,54 | 63 |
| 09 gen 2024 | 13,53 | 13,72 | 13,52 | 13,52 | 13,52 | 446 |
| 08 gen 2024 | 13,60 | 13,60 | 13,54 | 13,54 | 13,54 | 17 |
| 05 gen 2024 | 13,41 | 13,70 | 13,60 | 13,60 | 13,60 | 367 |
| 04 gen 2024 | 13,41 | 13,76 | 13,66 | 13,76 | 13,76 | 94 |
| 03 gen 2024 | 13,45 | 13,46 | 13,46 | 13,46 | 13,46 | 443 |
| 02 gen 2024 | 13,29 | 13,58 | 13,46 | 13,58 | 13,58 | 846 |
| 29 dic 2023 | 13,60 | 13,50 | 13,50 | 13,50 | 13,50 | 66 |
| 28 dic 2023 | 13,60 | 13,58 | 13,52 | 13,52 | 13,52 | 298 |
| 27 dic 2023 | 13,31 | 13,54 | 13,54 | 13,54 | 13,54 | 1.000 |
| 22 dic 2023 | 13,43 | 13,48 | 13,40 | 13,40 | 13,40 | 477 |
| 21 dic 2023 | 13,37 | 13,54 | 13,32 | 13,40 | 13,40 | 3.341 |
| 20 dic 2023 | 13,25 | 13,32 | 13,20 | 13,32 | 13,32 | 1.123 |
| 19 dic 2023 | 13,21 | 13,36 | 13,12 | 13,12 | 13,12 | 478 |
| 18 dic 2023 | 13,14 | 13,38 | 13,29 | 13,34 | 13,34 | 2.022 |
| 15 dic 2023 | 13,06 | 13,36 | 13,14 | 13,24 | 13,24 | 5.101 |
| 14 dic 2023 | 13,43 | 13,24 | 13,18 | 13,24 | 13,24 | 909 |
| 13 dic 2023 | 13,51 | 13,54 | 12,98 | 13,12 | 13,12 | 910 |
| 12 dic 2023 | 13,47 | 13,48 | 13,43 | 13,48 | 13,48 | 957 |
| 11 dic 2023 | 13,43 | 13,52 | 13,44 | 13,46 | 13,46 | 574 |
| 08 dic 2023 | 13,41 | 13,54 | 13,47 | 13,54 | 13,54 | 1.157 |
| 07 dic 2023 | 13,57 | 13,48 | 13,38 | 13,47 | 13,47 | 981 |
| 06 dic 2023 | 13,55 | 13,60 | 13,44 | 13,60 | 13,60 | 1.345 |
| 05 dic 2023 | 13,47 | 13,54 | 13,52 | 13,52 | 13,52 | 3.210 |
| 04 dic 2023 | 13,47 | 13,60 | 13,38 | 13,38 | 13,38 | 970 |
| *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.