Italia markets open in 2 hours 31 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.919,31 +290,83 (+0,77%) EUR/USD
1,0725 -0,0008 (-0,08%) Bitcoin EUR
60.000,74 +180,41 (+0,30%) CMC Crypto 200
1.387,00 +4,43 (+0,32%)
Salzgitter AG (0G77.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:17PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 23,07 | 23,26 | 22,62 | 22,91 | 22,91 | 2.138 |
| 24 apr 2024 | 23,27 | 23,42 | 22,96 | 23,18 | 23,18 | 10.517 |
| 23 apr 2024 | 23,51 | 23,80 | 23,02 | 23,14 | 23,14 | 14.165 |
| 22 apr 2024 | 23,41 | 23,90 | 23,18 | 23,64 | 23,64 | 18.436 |
| 19 apr 2024 | 23,05 | 23,46 | 22,84 | 23,12 | 23,12 | 10.429 |
| 18 apr 2024 | 23,15 | 23,46 | 22,86 | 23,22 | 23,22 | 9.473 |
| 17 apr 2024 | 23,05 | 23,54 | 22,94 | 23,23 | 23,23 | 10.445 |
| 16 apr 2024 | 24,26 | 25,00 | 22,70 | 24,12 | 24,12 | 26.439 |
| 15 apr 2024 | 25,22 | 25,32 | 24,80 | 25,00 | 25,00 | 5.694 |
| 12 apr 2024 | 26,01 | 26,72 | 24,98 | 25,77 | 25,77 | 8.241 |
| 11 apr 2024 | 25,10 | 25,68 | 24,88 | 25,14 | 25,14 | 14.270 |
| 10 apr 2024 | 25,38 | 26,68 | 24,94 | 25,62 | 25,62 | 43.875 |
| 09 apr 2024 | 24,55 | 25,54 | 24,32 | 25,10 | 25,10 | 29.803 |
| 08 apr 2024 | 24,32 | 24,62 | 24,02 | 24,48 | 24,48 | 18.850 |
| 05 apr 2024 | 24,63 | 25,28 | 24,18 | 24,88 | 24,88 | 24.497 |
| 04 apr 2024 | 24,59 | 25,12 | 23,96 | 24,88 | 24,88 | 8.748 |
| 03 apr 2024 | 24,24 | 24,60 | 23,94 | 24,50 | 24,50 | 10.637 |
| 02 apr 2024 | 24,33 | 24,88 | 24,04 | 24,33 | 24,33 | 43.266 |
| 28 mar 2024 | 24,26 | 24,30 | 23,72 | 24,17 | 24,17 | 6.021 |
| 27 mar 2024 | 23,62 | 24,30 | 23,40 | 24,00 | 24,00 | 6.284 |
| 26 mar 2024 | 23,69 | 23,80 | 23,22 | 23,72 | 23,72 | 7.636 |
| 25 mar 2024 | 23,70 | 24,04 | 23,38 | 23,50 | 23,50 | 14.605 |
| 22 mar 2024 | 23,68 | 24,12 | 23,64 | 23,90 | 23,90 | 13.291 |
| 21 mar 2024 | 23,93 | 24,24 | 23,28 | 23,63 | 23,63 | 8.746 |
| 20 mar 2024 | 22,80 | 23,44 | 22,30 | 23,36 | 23,36 | 11.175 |
| 19 mar 2024 | 22,92 | 23,08 | 22,36 | 22,68 | 22,68 | 6.013 |
| 18 mar 2024 | 23,65 | 23,82 | 22,98 | 23,20 | 23,20 | 6.920 |
| 15 mar 2024 | 23,82 | 24,38 | 22,74 | 23,60 | 23,60 | 27.312 |
| 14 mar 2024 | 24,10 | 24,36 | 23,70 | 23,96 | 23,96 | 6.244 |
| 13 mar 2024 | 23,96 | 24,10 | 23,44 | 23,67 | 23,67 | 6.429 |
| 12 mar 2024 | 23,32 | 24,08 | 23,22 | 23,84 | 23,84 | 5.967 |
| 11 mar 2024 | 23,17 | 23,34 | 22,94 | 23,26 | 23,26 | 11.193 |
| 08 mar 2024 | 23,55 | 23,72 | 23,32 | 23,44 | 23,44 | 2.648 |
| 07 mar 2024 | 23,04 | 23,86 | 22,50 | 23,70 | 23,70 | 10.175 |
| 06 mar 2024 | 23,08 | 23,50 | 23,00 | 23,33 | 23,33 | 3.022 |
| 05 mar 2024 | 23,30 | 23,40 | 23,00 | 23,13 | 23,13 | 4.107 |
| 04 mar 2024 | 23,63 | 23,96 | 23,26 | 23,48 | 23,48 | 1.335 |
| 01 mar 2024 | 23,87 | 24,10 | 23,64 | 23,84 | 23,84 | 1.656 |
| 29 feb 2024 | 23,82 | 23,92 | 23,46 | 23,70 | 23,70 | 33.596 |
| 28 feb 2024 | 24,47 | 24,64 | 23,88 | 23,96 | 23,96 | 4.567 |
| 27 feb 2024 | 24,09 | 24,50 | 24,02 | 24,40 | 24,40 | 7.058 |
| 26 feb 2024 | 24,35 | 24,66 | 23,94 | 24,20 | 24,20 | 2.326 |
| 23 feb 2024 | 24,38 | 24,36 | 24,22 | 24,26 | 24,26 | 3.438 |
| 22 feb 2024 | 24,74 | 24,80 | 24,16 | 24,34 | 24,34 | 1.961 |
| 21 feb 2024 | 24,63 | 24,76 | 24,24 | 24,47 | 24,47 | 5.191 |
| 20 feb 2024 | 24,92 | 24,92 | 24,40 | 24,55 | 24,55 | 7.555 |
| 19 feb 2024 | 25,37 | 25,68 | 24,60 | 24,64 | 24,64 | 1.958 |
| 16 feb 2024 | 25,48 | 26,04 | 25,32 | 25,92 | 25,92 | 6.118 |
| 15 feb 2024 | 25,18 | 25,36 | 24,60 | 25,03 | 25,03 | 3.315 |
| 14 feb 2024 | 25,46 | 25,64 | 24,72 | 25,25 | 25,25 | 15.806 |
| 13 feb 2024 | 26,00 | 26,16 | 25,30 | 25,62 | 25,62 | 7.214 |
| 12 feb 2024 | 25,86 | 26,36 | 25,16 | 26,06 | 26,06 | 6.564 |
| 09 feb 2024 | 25,85 | 26,00 | 25,42 | 25,62 | 25,62 | 1.946 |
| 08 feb 2024 | 25,29 | 26,22 | 24,96 | 25,58 | 25,58 | 9.693 |
| 07 feb 2024 | 26,38 | 26,62 | 25,12 | 25,18 | 25,18 | 1.391 |
| 06 feb 2024 | 25,88 | 26,44 | 24,98 | 26,28 | 26,28 | 39.177 |
| 05 feb 2024 | 25,87 | 26,50 | 25,14 | 25,49 | 25,49 | 1.121 |
| 02 feb 2024 | 25,80 | 26,32 | 25,50 | 25,92 | 25,92 | 1.474 |
| 01 feb 2024 | 25,84 | 26,14 | 25,44 | 25,67 | 25,67 | 980 |
| 31 gen 2024 | 25,99 | 26,32 | 25,86 | 25,98 | 25,98 | 6.504 |
| 30 gen 2024 | 26,32 | 26,52 | 25,48 | 25,89 | 25,89 | 7.194 |
| 29 gen 2024 | 26,49 | 26,70 | 25,82 | 26,17 | 26,17 | 1.280 |
| 26 gen 2024 | 26,01 | 26,46 | 25,78 | 26,40 | 26,40 | 47.839 |
| 25 gen 2024 | 26,28 | 26,90 | 25,96 | 26,11 | 26,11 | 8.094 |
| 24 gen 2024 | 26,00 | 26,54 | 25,40 | 26,28 | 26,28 | 14.052 |
| 23 gen 2024 | 25,38 | 26,12 | 24,90 | 25,90 | 25,90 | 5.404 |
| 22 gen 2024 | 25,18 | 25,48 | 24,66 | 25,07 | 25,07 | 20.886 |
| 19 gen 2024 | 25,81 | 26,04 | 25,00 | 25,76 | 25,76 | 4.399 |
| 18 gen 2024 | 25,14 | 25,88 | 24,78 | 25,71 | 25,71 | 16.784 |
| 17 gen 2024 | 24,71 | 25,26 | 24,40 | 24,86 | 24,86 | 28.679 |
| 16 gen 2024 | 24,91 | 25,28 | 24,76 | 24,84 | 24,84 | 11.302 |
| 15 gen 2024 | 25,66 | 25,86 | 25,14 | 25,26 | 25,26 | 5.054 |
| 12 gen 2024 | 25,83 | 25,90 | 25,18 | 25,42 | 25,42 | 5.029 |
| 11 gen 2024 | 26,07 | 26,20 | 25,42 | 25,97 | 25,97 | 4.890 |
| 10 gen 2024 | 26,58 | 26,70 | 25,72 | 26,02 | 26,02 | 12.551 |
| 09 gen 2024 | 27,12 | 27,30 | 26,48 | 26,66 | 26,66 | 11.871 |
| 08 gen 2024 | 26,82 | 26,92 | 26,24 | 26,91 | 26,91 | 9.328 |
| 05 gen 2024 | 27,20 | 27,04 | 26,44 | 26,58 | 26,58 | 27.013 |
| 04 gen 2024 | 27,03 | 27,30 | 26,98 | 27,24 | 27,24 | 4.815 |
| 03 gen 2024 | 27,64 | 27,88 | 26,62 | 26,82 | 26,82 | 5.390 |
| 02 gen 2024 | 27,97 | 28,52 | 27,68 | 27,71 | 27,71 | 7.452 |
| 29 dic 2023 | 28,26 | 28,46 | 27,96 | 28,09 | 28,09 | 2.343 |
| 28 dic 2023 | 29,07 | 29,30 | 27,98 | 28,24 | 28,24 | 7.907 |
| 27 dic 2023 | 28,98 | 29,36 | 28,78 | 28,92 | 28,92 | 1.643 |
| 22 dic 2023 | 29,24 | 29,40 | 28,74 | 28,80 | 28,80 | 50.744 |
| 21 dic 2023 | 29,20 | 30,58 | 28,66 | 29,33 | 29,33 | 14.955 |
| 20 dic 2023 | 29,11 | 29,56 | 28,98 | 29,33 | 29,33 | 19.646 |
| 19 dic 2023 | 29,10 | 29,28 | 28,94 | 29,16 | 29,16 | 9.246 |
| 18 dic 2023 | 28,35 | 29,28 | 28,04 | 28,83 | 28,83 | 11.711 |
| 15 dic 2023 | 28,46 | 29,36 | 28,02 | 28,96 | 28,96 | 43.476 |
| 14 dic 2023 | 26,78 | 28,52 | 25,96 | 27,91 | 27,91 | 27.176 |
| 13 dic 2023 | 26,16 | 26,68 | 26,02 | 26,20 | 26,20 | 3.616 |
| 12 dic 2023 | 26,82 | 27,16 | 25,50 | 26,24 | 26,24 | 7.374 |
| 11 dic 2023 | 27,11 | 27,18 | 26,58 | 26,94 | 26,94 | 4.678 |
| 08 dic 2023 | 26,91 | 27,20 | 26,50 | 27,03 | 27,03 | 5.651 |
| 07 dic 2023 | 27,22 | 27,50 | 26,82 | 27,20 | 27,20 | 3.730 |
| 06 dic 2023 | 27,30 | 27,60 | 26,94 | 27,36 | 27,36 | 2.936 |
| 05 dic 2023 | 27,15 | 27,56 | 26,88 | 27,10 | 27,10 | 2.208 |
| 04 dic 2023 | 27,86 | 28,12 | 27,06 | 27,32 | 27,32 | 2.922 |
| 01 dic 2023 | 27,36 | 28,04 | 27,00 | 27,83 | 27,83 | 11.675 |
| *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.