Italia markets close in 4 hours 34 minutes
FTSE MIB
34.391,90 +28,15 (+0,08%) 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
82,82 -0,54 (-0,65%) Bitcoin EUR
62.147,99 +137,76 (+0,22%)
Semperit Aktiengesellschaft Holding (0G29.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 11:28AM 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 |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 11,84 | 11,86 | 11,82 | 11,82 | 11,82 | 7.147 |
| 23 apr 2024 | 11,94 | 11,94 | 11,80 | 11,90 | 11,90 | 13.628 |
| 22 apr 2024 | 11,77 | 11,85 | 11,76 | 11,79 | 11,79 | 5.489 |
| 19 apr 2024 | 11,76 | 11,84 | 11,74 | 11,78 | 11,78 | 9.697 |
| 18 apr 2024 | 11,66 | 11,74 | 11,66 | 11,74 | 11,74 | 1.839 |
| 17 apr 2024 | 12,00 | 12,00 | 11,70 | 12,00 | 12,00 | 6.299 |
| 16 apr 2024 | 12,00 | 12,02 | 11,87 | 12,02 | 12,02 | 5.020 |
| 15 apr 2024 | 11,70 | 12,16 | 11,70 | 11,74 | 11,74 | 28.945 |
| 12 apr 2024 | 12,08 | 12,08 | 11,72 | 11,84 | 11,84 | 9.117 |
| 11 apr 2024 | 11,85 | 12,03 | 11,85 | 11,86 | 11,86 | 8.064 |
| 10 apr 2024 | 12,11 | 12,20 | 12,08 | 12,10 | 12,10 | 8.195 |
| 09 apr 2024 | 12,04 | 12,11 | 12,00 | 12,10 | 12,10 | 24.423 |
| 08 apr 2024 | 11,81 | 12,01 | 11,80 | 11,94 | 11,94 | 28.302 |
| 05 apr 2024 | 11,70 | 11,70 | 11,62 | 11,62 | 11,62 | 14.494 |
| 04 apr 2024 | 11,73 | 11,74 | 11,66 | 11,66 | 11,66 | 4.853 |
| 03 apr 2024 | 12,06 | 12,06 | 11,70 | 11,70 | 11,70 | 301 |
| 02 apr 2024 | 12,17 | 12,44 | 11,74 | 12,44 | 12,44 | 628 |
| 28 mar 2024 | 11,10 | 12,26 | 11,10 | 12,26 | 12,26 | 146.953 |
| 27 mar 2024 | 11,06 | 11,12 | 11,06 | 11,12 | 11,12 | 30.995 |
| 26 mar 2024 | 11,26 | 11,26 | 11,06 | 11,23 | 11,23 | 18.834 |
| 25 mar 2024 | 11,30 | 11,30 | 11,20 | 11,30 | 11,30 | 9.784 |
| 22 mar 2024 | 11,36 | 11,40 | 11,30 | 11,30 | 11,30 | 27.663 |
| 21 mar 2024 | 11,32 | 11,38 | 11,24 | 11,30 | 11,30 | 23.523 |
| 20 mar 2024 | 11,52 | 11,52 | 11,27 | 11,28 | 11,28 | 12.220 |
| 19 mar 2024 | 11,56 | 11,56 | 11,32 | 11,32 | 11,32 | 19.116 |
| 18 mar 2024 | 11,43 | 11,43 | 11,34 | 11,36 | 11,36 | 421 |
| 15 mar 2024 | 11,66 | 11,66 | 11,28 | 11,48 | 11,48 | 1.013 |
| 14 mar 2024 | 11,96 | 12,10 | 11,70 | 12,10 | 12,10 | 527 |
| 13 mar 2024 | 12,30 | 12,30 | 12,06 | 12,13 | 12,13 | 259 |
| 12 mar 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | 88 |
| 11 mar 2024 | 12,11 | 12,12 | 12,05 | 12,12 | 12,12 | 1.283 |
| 08 mar 2024 | 12,13 | 12,18 | 12,02 | 12,10 | 12,10 | 1.647 |
| 07 mar 2024 | 12,14 | 12,16 | 12,08 | 12,08 | 12,08 | 644 |
| 06 mar 2024 | 12,38 | 12,38 | 12,18 | 12,18 | 12,18 | 966 |
| 05 mar 2024 | 12,28 | 12,36 | 12,21 | 12,36 | 12,36 | 1.144 |
| 04 mar 2024 | 12,40 | 12,67 | 12,32 | 12,66 | 12,66 | 1.413 |
| 01 mar 2024 | 12,52 | 12,58 | 12,48 | 12,56 | 12,56 | 3.472 |
| 29 feb 2024 | 13,02 | 13,02 | 12,56 | 12,56 | 12,56 | 92.277 |
| 28 feb 2024 | 13,42 | 13,42 | 13,32 | 13,36 | 13,36 | 83 |
| 27 feb 2024 | 13,12 | 13,33 | 13,04 | 13,28 | 13,28 | 4.829 |
| 26 feb 2024 | 13,15 | 13,26 | 13,06 | 13,26 | 13,26 | 735 |
| 23 feb 2024 | 13,28 | 13,28 | 13,12 | 13,16 | 13,16 | 1.069 |
| 22 feb 2024 | 13,58 | 13,58 | 13,38 | 13,39 | 13,39 | 577 |
| 21 feb 2024 | 13,40 | 13,58 | 13,36 | 13,58 | 13,58 | 3.217 |
| 20 feb 2024 | 13,48 | 13,50 | 13,40 | 13,40 | 13,40 | 5.099 |
| 19 feb 2024 | 13,90 | 13,90 | 13,73 | 13,74 | 13,74 | 4.907 |
| 16 feb 2024 | 13,88 | 13,88 | 13,70 | 13,80 | 13,80 | 5.468 |
| 15 feb 2024 | 13,56 | 13,66 | 13,56 | 13,66 | 13,66 | 4.675 |
| 14 feb 2024 | 13,62 | 13,62 | 13,48 | 13,54 | 13,54 | 2.245 |
| 13 feb 2024 | 13,25 | 13,25 | 13,14 | 13,18 | 13,18 | 3.878 |
| 12 feb 2024 | 13,40 | 13,52 | 13,34 | 13,34 | 13,34 | 2.936 |
| 09 feb 2024 | 13,41 | 13,41 | 13,34 | 13,34 | 13,34 | 1.278 |
| 08 feb 2024 | 13,58 | 13,60 | 13,30 | 13,58 | 13,58 | 2.588 |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 13,14 | 13,58 | 13,14 | 13,52 | 13,52 | 3.997 |
| 05 feb 2024 | 13,40 | 13,82 | 13,10 | 13,10 | 13,10 | 3.163 |
| 02 feb 2024 | 14,22 | 14,55 | 14,22 | 14,55 | 14,55 | 377 |
| 01 feb 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | 126 |
| 31 gen 2024 | 14,65 | 14,65 | 14,50 | 14,50 | 14,50 | 2.542 |
| 30 gen 2024 | 14,67 | 14,68 | 14,63 | 14,66 | 14,66 | 4.581 |
| 29 gen 2024 | 14,94 | 14,94 | 14,75 | 14,78 | 14,78 | 3.641 |
| 26 gen 2024 | 15,08 | 15,14 | 14,91 | 15,00 | 15,00 | 5.512 |
| 25 gen 2024 | 14,82 | 14,88 | 14,82 | 14,82 | 14,82 | 1.145 |
| 24 gen 2024 | 15,02 | 15,02 | 14,82 | 15,00 | 15,00 | 2.403 |
| 23 gen 2024 | 14,72 | 14,75 | 14,68 | 14,72 | 14,72 | 2.473 |
| 22 gen 2024 | 14,58 | 14,58 | 14,37 | 14,40 | 14,40 | 2.043 |
| 19 gen 2024 | 14,54 | 14,58 | 14,48 | 14,49 | 14,49 | 1.779 |
| 18 gen 2024 | 14,52 | 14,60 | 14,46 | 14,46 | 14,46 | 1.509 |
| 17 gen 2024 | 14,60 | 14,68 | 14,44 | 14,68 | 14,68 | 476 |
| 16 gen 2024 | 14,98 | 14,98 | 14,70 | 14,70 | 14,70 | 2.741 |
| 15 gen 2024 | 15,20 | 15,20 | 14,86 | 14,86 | 14,86 | 739 |
| 12 gen 2024 | 15,32 | 15,38 | 15,20 | 15,26 | 15,26 | 1.515 |
| 11 gen 2024 | 15,12 | 15,26 | 15,12 | 15,16 | 15,16 | 754 |
| 10 gen 2024 | 15,12 | 15,13 | 15,01 | 15,02 | 15,02 | 575 |
| 09 gen 2024 | 15,56 | 15,56 | 15,10 | 15,11 | 15,11 | 6.544 |
| 08 gen 2024 | 15,42 | 15,56 | 15,42 | 15,56 | 15,56 | 2.617 |
| 05 gen 2024 | 14,62 | 15,44 | 14,62 | 14,90 | 14,90 | 5.121 |
| 04 gen 2024 | 14,36 | 14,70 | 14,36 | 14,68 | 14,68 | 6.858 |
| 03 gen 2024 | 14,46 | 14,50 | 14,34 | 14,34 | 14,34 | 2.649 |
| 02 gen 2024 | 14,40 | 14,64 | 14,22 | 14,22 | 14,22 | 7.645 |
| 29 dic 2023 | 14,40 | 14,40 | 14,10 | 14,21 | 14,21 | 5.232 |
| 28 dic 2023 | 14,44 | 14,49 | 14,32 | 14,32 | 14,32 | 1.767 |
| 27 dic 2023 | 14,66 | 14,68 | 14,63 | 14,63 | 14,63 | 1.650 |
| 22 dic 2023 | 14,50 | 14,70 | 14,50 | 14,70 | 14,70 | 2.615 |
| 21 dic 2023 | 14,70 | 14,76 | 14,52 | 14,70 | 14,70 | 2.181 |
| 20 dic 2023 | 14,60 | 14,60 | 14,30 | 14,44 | 14,44 | 2.382 |
| 19 dic 2023 | 14,68 | 14,70 | 14,36 | 14,49 | 14,49 | 4.032 |
| 18 dic 2023 | 14,64 | 14,64 | 14,40 | 14,40 | 14,40 | 2.694 |
| 15 dic 2023 | 14,64 | 14,64 | 14,46 | 14,54 | 14,54 | 2.576 |
| 14 dic 2023 | 14,46 | 14,46 | 14,28 | 14,32 | 14,32 | 2.520 |
| 13 dic 2023 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | 70 |
| 12 dic 2023 | 13,94 | 13,94 | 13,86 | 13,92 | 13,92 | 1.909 |
| 11 dic 2023 | 14,00 | 14,08 | 13,99 | 14,00 | 14,00 | 2.338 |
| 08 dic 2023 | 13,98 | 14,06 | 13,98 | 14,00 | 14,00 | 1.222 |
| 07 dic 2023 | 13,98 | 14,03 | 13,90 | 14,03 | 14,03 | 1.560 |
| 06 dic 2023 | 13,90 | 14,14 | 13,90 | 14,02 | 14,02 | 2.290 |
| 05 dic 2023 | 13,96 | 13,96 | 13,86 | 13,88 | 13,88 | 437 |
| 04 dic 2023 | 13,98 | 14,22 | 13,86 | 13,88 | 13,88 | 2.270 |
| 01 dic 2023 | 13,68 | 13,87 | 13,65 | 13,65 | 13,65 | 2.867 |
| 30 nov 2023 | 14,20 | 14,20 | 14,04 | 14,14 | 14,14 | 9.861 |
| *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.