Italia markets closed
Dow Jones
39.040,37 +156,11 (+0,40%) Nasdaq
16.292,92 -39,64 (-0,24%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
57.963,74 -835,18 (-1,42%) CMC Crypto 200
1.327,00 +32,33 (+2,50%)
Pfeiffer Vacuum Technology AG (0FQR.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:57PM 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 |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 154,70 | 154,40 | 154,20 | 154,20 | 154,20 | 9 |
| 03 mag 2024 | 154,50 | 154,60 | 154,60 | 154,60 | 154,60 | 4 |
| 02 mag 2024 | 154,30 | 154,20 | 154,20 | 154,20 | 154,20 | 4 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 153,90 | 154,60 | 154,60 | 154,60 | 154,60 | 215 |
| 29 apr 2024 | 154,20 | 154,60 | 154,20 | 154,20 | 154,20 | 52 |
| 26 apr 2024 | 154,30 | 154,60 | 154,60 | 154,60 | 154,60 | 5 |
| 25 apr 2024 | 154,40 | 154,40 | 154,00 | 154,40 | 154,40 | 4 |
| 24 apr 2024 | 154,40 | 154,40 | 154,40 | 154,40 | 154,40 | - |
| 23 apr 2024 | 153,70 | 153,70 | 153,70 | 153,70 | 153,70 | - |
| 22 apr 2024 | 154,60 | 154,60 | 153,88 | 153,88 | 153,88 | 281 |
| 19 apr 2024 | 154,10 | 154,40 | 154,20 | 154,40 | 154,40 | 22 |
| 18 apr 2024 | 153,60 | 154,60 | 154,00 | 154,18 | 154,18 | 296 |
| 17 apr 2024 | 154,00 | 154,60 | 152,40 | 153,31 | 153,31 | 107 |
| 16 apr 2024 | 153,10 | 153,81 | 152,20 | 153,81 | 153,81 | 606 |
| 15 apr 2024 | 154,50 | 154,80 | 153,98 | 153,99 | 153,99 | 8.045 |
| 12 apr 2024 | 154,50 | 155,00 | 154,40 | 154,80 | 154,80 | 7.795 |
| 11 apr 2024 | 155,10 | 155,40 | 154,80 | 155,00 | 155,00 | 8.613 |
| 10 apr 2024 | 154,90 | 155,20 | 154,40 | 154,94 | 154,94 | 7.818 |
| 09 apr 2024 | 155,60 | 155,40 | 154,42 | 154,73 | 154,73 | 479 |
| 08 apr 2024 | 155,50 | 155,60 | 155,39 | 155,59 | 155,59 | 131 |
| 05 apr 2024 | 156,10 | 155,84 | 155,60 | 155,84 | 155,84 | 14.792 |
| 04 apr 2024 | 156,00 | 156,38 | 155,60 | 156,38 | 156,38 | 3.866 |
| 03 apr 2024 | 155,70 | 155,70 | 155,70 | 155,70 | 155,70 | - |
| 02 apr 2024 | 155,80 | 156,40 | 154,99 | 154,99 | 154,99 | 226 |
| 28 mar 2024 | 156,10 | 156,20 | 155,60 | 156,00 | 156,00 | 186 |
| 27 mar 2024 | 155,30 | 156,00 | 155,80 | 155,80 | 155,80 | 115 |
| 26 mar 2024 | 155,50 | 156,00 | 155,40 | 155,60 | 155,60 | 382 |
| 25 mar 2024 | 155,60 | 155,80 | 155,20 | 155,76 | 155,76 | 16.890 |
| 22 mar 2024 | 156,10 | 155,82 | 155,18 | 155,60 | 155,60 | 15.023 |
| 21 mar 2024 | 155,90 | 156,40 | 156,40 | 156,40 | 156,40 | 2 |
| 20 mar 2024 | 156,00 | 156,03 | 155,96 | 156,03 | 156,03 | 10.775 |
| 19 mar 2024 | 156,30 | 156,12 | 156,12 | 156,12 | 156,12 | 2 |
| 18 mar 2024 | 155,90 | 156,20 | 156,20 | 156,20 | 156,20 | 2 |
| 15 mar 2024 | 156,00 | 156,18 | 156,18 | 156,10 | 156,10 | 7 |
| 14 mar 2024 | 156,10 | 156,10 | 156,10 | 156,10 | 156,10 | - |
| 13 mar 2024 | 155,80 | 156,43 | 156,20 | 156,43 | 156,43 | 497 |
| 12 mar 2024 | 156,20 | 156,20 | 156,20 | 156,20 | 156,20 | 7 |
| 11 mar 2024 | 156,40 | 156,38 | 155,99 | 156,38 | 156,38 | 3.756 |
| 08 mar 2024 | 156,50 | 156,40 | 156,20 | 156,20 | 156,20 | 9 |
| 07 mar 2024 | 156,80 | 156,60 | 156,39 | 156,40 | 156,40 | 248 |
| 06 mar 2024 | 156,50 | 158,60 | 156,40 | 156,53 | 156,53 | 48 |
| 05 mar 2024 | 156,50 | 156,80 | 156,58 | 156,58 | 156,58 | 2 |
| 04 mar 2024 | 156,50 | 156,60 | 156,60 | 156,60 | 156,60 | 1 |
| 01 mar 2024 | 156,70 | 157,00 | 156,43 | 157,00 | 157,00 | 131 |
| 29 feb 2024 | 156,90 | 159,00 | 156,56 | 156,60 | 156,60 | 6.862 |
| 28 feb 2024 | 156,30 | 156,80 | 156,20 | 156,80 | 156,80 | 28 |
| 27 feb 2024 | 156,50 | 156,42 | 156,20 | 156,20 | 156,20 | 30 |
| 26 feb 2024 | 156,60 | 156,80 | 156,40 | 156,40 | 156,40 | 8 |
| 23 feb 2024 | 156,50 | 156,21 | 156,00 | 156,00 | 156,00 | 126 |
| 22 feb 2024 | 156,30 | 157,00 | 156,40 | 156,80 | 156,80 | 30 |
| 21 feb 2024 | 156,50 | 156,40 | 156,00 | 156,30 | 156,30 | 32 |
| 20 feb 2024 | 156,30 | 156,81 | 156,00 | 156,00 | 156,00 | 219 |
| 19 feb 2024 | 157,70 | 157,00 | 155,71 | 157,00 | 157,00 | 3.898 |
| 16 feb 2024 | 157,70 | 158,60 | 158,23 | 158,40 | 158,40 | 10 |
| 15 feb 2024 | 157,40 | 158,60 | 157,93 | 158,40 | 158,40 | 94 |
| 14 feb 2024 | 156,50 | 158,03 | 157,40 | 158,03 | 158,03 | 180 |
| 13 feb 2024 | 155,90 | 156,82 | 156,80 | 156,82 | 156,82 | 79 |
| 12 feb 2024 | 156,10 | 156,60 | 155,40 | 155,80 | 155,80 | 102 |
| 09 feb 2024 | 155,70 | 155,81 | 155,40 | 155,40 | 155,40 | 195 |
| 08 feb 2024 | 155,60 | 155,62 | 155,52 | 155,60 | 155,60 | 102 |
| 07 feb 2024 | 155,70 | 156,40 | 155,62 | 155,62 | 155,62 | 4 |
| 06 feb 2024 | 156,50 | 155,60 | 155,60 | 155,60 | 155,60 | 4 |
| 05 feb 2024 | 155,20 | 156,80 | 156,20 | 156,80 | 156,80 | 43 |
| 02 feb 2024 | 155,50 | 155,60 | 155,60 | 155,60 | 155,60 | 297 |
| 01 feb 2024 | 155,90 | 156,20 | 155,02 | 155,02 | 155,02 | 17 |
| 31 gen 2024 | 156,70 | 156,33 | 155,39 | 155,40 | 155,40 | 173 |
| 30 gen 2024 | 156,70 | 156,81 | 156,38 | 156,40 | 156,40 | 21 |
| 29 gen 2024 | 156,60 | 157,00 | 156,20 | 156,43 | 156,43 | 119 |
| 26 gen 2024 | 156,50 | 157,00 | 156,40 | 156,40 | 156,40 | 9.305 |
| 25 gen 2024 | 156,70 | 157,00 | 156,19 | 156,19 | 156,19 | 153 |
| 24 gen 2024 | 156,70 | 157,00 | 157,00 | 157,00 | 157,00 | 106 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 157,00 | 156,80 | 156,20 | 156,80 | 156,80 | 59 |
| 19 gen 2024 | 157,70 | 158,00 | 156,78 | 156,78 | 156,78 | 39 |
| 18 gen 2024 | 157,60 | 157,80 | 157,00 | 157,42 | 157,42 | 180 |
| 17 gen 2024 | 158,20 | 158,18 | 157,00 | 157,76 | 157,76 | 74 |
| 16 gen 2024 | 157,30 | 158,40 | 157,40 | 158,30 | 158,30 | 269 |
| 15 gen 2024 | 157,10 | 157,40 | 156,60 | 157,07 | 157,07 | 40 |
| 12 gen 2024 | 157,30 | 157,40 | 156,60 | 156,60 | 156,60 | 145 |
| 11 gen 2024 | 157,20 | 158,00 | 156,00 | 156,00 | 156,00 | 101 |
| 10 gen 2024 | 157,80 | 157,80 | 156,40 | 156,40 | 156,40 | 62 |
| 09 gen 2024 | 155,50 | 158,00 | 156,40 | 157,39 | 157,39 | 517 |
| 08 gen 2024 | 155,00 | 155,80 | 155,20 | 155,80 | 155,80 | 107 |
| 05 gen 2024 | 155,00 | 155,40 | 154,60 | 154,80 | 154,80 | 204 |
| 04 gen 2024 | 154,90 | 155,40 | 154,60 | 154,82 | 154,82 | 151 |
| 03 gen 2024 | 153,60 | 155,00 | 153,58 | 155,00 | 155,00 | 304 |
| 02 gen 2024 | 153,70 | 154,00 | 153,20 | 153,40 | 153,40 | 167 |
| 29 dic 2023 | 154,00 | 154,40 | 154,00 | 154,20 | 154,20 | 35 |
| 28 dic 2023 | 153,90 | 154,20 | 153,60 | 154,20 | 154,20 | 551 |
| 27 dic 2023 | 154,50 | 154,40 | 153,60 | 153,60 | 153,60 | 236 |
| 22 dic 2023 | 153,70 | 154,40 | 154,00 | 154,13 | 154,13 | 9.338 |
| 21 dic 2023 | 152,70 | 154,00 | 152,60 | 153,88 | 153,88 | 286 |
| 20 dic 2023 | 152,10 | 153,03 | 152,20 | 153,03 | 153,03 | 166 |
| 19 dic 2023 | 151,80 | 152,41 | 151,60 | 151,61 | 151,61 | 475 |
| 18 dic 2023 | 152,80 | 153,00 | 151,45 | 151,66 | 151,66 | 9.382 |
| 15 dic 2023 | 152,90 | 153,80 | 152,00 | 152,60 | 152,60 | 107 |
| 14 dic 2023 | 152,80 | 153,60 | 152,70 | 152,83 | 152,83 | 40 |
| 13 dic 2023 | 152,70 | 153,22 | 152,60 | 153,22 | 153,22 | 56 |
| 12 dic 2023 | 152,60 | 153,40 | 153,00 | 153,00 | 153,00 | 115 |
| *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.