Italia markets close in 40 minutes
FTSE MIB
34.322,81 +383,06 (+1,13%) Dow Jones
38.197,64 +111,84 (+0,29%) Nasdaq
15.924,08 +312,32 (+2,00%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,43 -0,14 (-0,17%) Bitcoin EUR
59.841,00 +513,72 (+0,87%)
YIT Oyj (0GKA.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:12PM BST. Mercato aperto.
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 | 1,7720 | 1,7809 | 1,7651 | 1,7809 | 1,7809 | 2.840 |
| 24 apr 2024 | 1,7565 | 1,7840 | 1,7380 | 1,7750 | 1,7750 | 2.947 |
| 23 apr 2024 | 1,7805 | 1,7740 | 1,7631 | 1,7715 | 1,7715 | 4.173 |
| 22 apr 2024 | 1,7935 | 1,8000 | 1,7737 | 1,8000 | 1,8000 | 7.352 |
| 19 apr 2024 | 1,7925 | 1,8050 | 1,7840 | 1,8050 | 1,8050 | 6.578 |
| 18 apr 2024 | 1,7505 | 1,7902 | 1,7450 | 1,7677 | 1,7677 | 26.303 |
| 17 apr 2024 | 1,7660 | 1,7670 | 1,7450 | 1,7469 | 1,7469 | 2.728 |
| 16 apr 2024 | 1,7895 | 1,7750 | 1,7430 | 1,7530 | 1,7530 | 6.224 |
| 15 apr 2024 | 1,8265 | 1,8370 | 1,7899 | 1,7900 | 1,7900 | 3.770 |
| 12 apr 2024 | 1,8910 | 1,9010 | 1,8050 | 1,8459 | 1,8459 | 28.246 |
| 11 apr 2024 | 1,8775 | 1,9090 | 1,8839 | 1,9090 | 1,9090 | 25.469 |
| 10 apr 2024 | 1,8810 | 1,9010 | 1,8660 | 1,8867 | 1,8867 | 26.046 |
| 09 apr 2024 | 1,8940 | 1,9040 | 1,8680 | 1,8846 | 1,8846 | 9.748 |
| 08 apr 2024 | 1,8615 | 1,8771 | 1,8190 | 1,8575 | 1,8575 | 17.854 |
| 05 apr 2024 | 1,9145 | 1,9200 | 1,8500 | 1,8951 | 1,8951 | 32.608 |
| 04 apr 2024 | 1,9965 | 1,9870 | 1,9240 | 1,9350 | 1,9350 | 34.723 |
| 03 apr 2024 | 1,9810 | 1,9891 | 1,9800 | 1,9890 | 1,9890 | 33.968 |
| 02 apr 2024 | 1,9465 | 1,9740 | 1,9659 | 1,9659 | 1,9659 | 2.387 |
| 28 mar 2024 | 1,9290 | 1,9460 | 1,9170 | 1,9460 | 1,9460 | 32.772 |
| 27 mar 2024 | 1,9540 | 1,9630 | 1,9392 | 1,9392 | 1,9392 | 4.467 |
| 26 mar 2024 | 1,9210 | 1,9600 | 1,9200 | 1,9600 | 1,9600 | 1.274 |
| 25 mar 2024 | 1,9145 | 1,9111 | 1,8900 | 1,9070 | 1,9070 | 31.615 |
| 22 mar 2024 | 1,8550 | 1,9080 | 1,8800 | 1,9000 | 1,9000 | 45.851 |
| 21 mar 2024 | 1,8225 | 1,8500 | 1,8300 | 1,8300 | 1,8300 | 31.206 |
| 20 mar 2024 | 1,8235 | 1,8220 | 1,8079 | 1,8080 | 1,8080 | 22.734 |
| 19 mar 2024 | 1,7780 | 1,8129 | 1,7837 | 1,8100 | 1,8100 | 4.326 |
| 18 mar 2024 | 1,7690 | 1,8080 | 1,7739 | 1,7926 | 1,7926 | 20.333 |
| 15 mar 2024 | 1,7525 | 1,7740 | 1,7220 | 1,7639 | 1,7639 | 26.479 |
| 14 mar 2024 | 1,7210 | 1,7930 | 1,7260 | 1,7795 | 1,7795 | 19.279 |
| 13 mar 2024 | 1,6745 | 1,7200 | 1,6370 | 1,7049 | 1,7049 | 27.582 |
| 12 mar 2024 | 1,6900 | 1,7850 | 1,6410 | 1,6973 | 1,6973 | 15.658 |
| 11 mar 2024 | 1,6335 | 1,6140 | 1,5879 | 1,5956 | 1,5956 | 5.332 |
| 08 mar 2024 | 1,5935 | 1,6460 | 1,6080 | 1,6260 | 1,6260 | 3.216 |
| 07 mar 2024 | 1,6140 | 1,5940 | 1,5790 | 1,5882 | 1,5882 | 3.190 |
| 06 mar 2024 | 1,6080 | 1,6330 | 1,6070 | 1,6171 | 1,6171 | 16.504 |
| 05 mar 2024 | 1,5835 | 1,6039 | 1,5720 | 1,5720 | 1,5720 | 2.696 |
| 04 mar 2024 | 1,6235 | 1,5990 | 1,5700 | 1,5783 | 1,5783 | 25.969 |
| 01 mar 2024 | 1,6130 | 1,6590 | 1,6150 | 1,6462 | 1,6462 | 8.022 |
| 29 feb 2024 | 1,6090 | 1,6235 | 1,6059 | 1,6090 | 1,6090 | 8.983 |
| 28 feb 2024 | 1,6225 | 1,6080 | 1,5960 | 1,6080 | 1,6080 | 3.417 |
| 27 feb 2024 | 1,5895 | 1,6130 | 1,5800 | 1,5956 | 1,5956 | 6.074 |
| 26 feb 2024 | 1,5965 | 1,5870 | 1,5700 | 1,5749 | 1,5749 | 8.911 |
| 23 feb 2024 | 1,6265 | 1,6300 | 1,5791 | 1,5840 | 1,5840 | 6.727 |
| 22 feb 2024 | 1,6365 | 1,6430 | 1,6220 | 1,6380 | 1,6380 | 2.761 |
| 21 feb 2024 | 1,6460 | 1,6440 | 1,6300 | 1,6389 | 1,6389 | 14.734 |
| 20 feb 2024 | 1,6500 | 1,6740 | 1,6610 | 1,6610 | 1,6610 | 4.698 |
| 19 feb 2024 | 1,6635 | 1,6420 | 1,6380 | 1,6402 | 1,6402 | 2.544 |
| 16 feb 2024 | 1,7125 | 1,7250 | 1,6750 | 1,6985 | 1,6985 | 28.388 |
| 15 feb 2024 | 1,6460 | 1,6860 | 1,6430 | 1,6596 | 1,6596 | 13.891 |
| 14 feb 2024 | 1,6725 | 1,6400 | 1,6219 | 1,6252 | 1,6252 | 6.773 |
| 13 feb 2024 | 1,7825 | 1,7620 | 1,6611 | 1,6874 | 1,6874 | 21.939 |
| 12 feb 2024 | 1,8490 | 1,8760 | 1,7660 | 1,8280 | 1,8280 | 33.396 |
| 09 feb 2024 | 1,8070 | 1,8360 | 1,8280 | 1,8280 | 1,8280 | 3.712 |
| 08 feb 2024 | 1,8775 | 1,8850 | 1,8590 | 1,8590 | 1,8590 | 3.413 |
| 07 feb 2024 | 1,9280 | 1,9040 | 1,8830 | 1,8830 | 1,8830 | 9.872 |
| 06 feb 2024 | 1,9455 | 1,9320 | 1,8963 | 1,9054 | 1,9054 | 12.974 |
| 05 feb 2024 | 1,9775 | 1,9940 | 1,9349 | 1,9349 | 1,9349 | 13.892 |
| 02 feb 2024 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | - |
| 01 feb 2024 | 1,9805 | 1,9940 | 1,9590 | 1,9770 | 1,9770 | 10.001 |
| 31 gen 2024 | 1,9710 | 1,9766 | 1,9530 | 1,9766 | 1,9766 | 3.374 |
| 30 gen 2024 | 1,9775 | 1,9755 | 1,9559 | 1,9685 | 1,9685 | 8.705 |
| 29 gen 2024 | 1,9910 | 1,9650 | 1,9650 | 1,9650 | 1,9650 | 462 |
| 26 gen 2024 | 1,9710 | 2,0079 | 1,9790 | 2,0079 | 2,0079 | 449 |
| 25 gen 2024 | 1,9865 | 1,9870 | 1,9550 | 1,9611 | 1,9611 | 2.258 |
| 24 gen 2024 | 2,0060 | 2,0020 | 1,9791 | 1,9886 | 1,9886 | 9.006 |
| 23 gen 2024 | 2,0040 | 2,0160 | 1,9971 | 2,0130 | 2,0130 | 3.566 |
| 22 gen 2024 | 2,0375 | 2,0212 | 2,0022 | 2,0022 | 2,0022 | 3.374 |
| 19 gen 2024 | 2,0770 | 2,0440 | 2,0020 | 2,0218 | 2,0218 | 12.601 |
| 18 gen 2024 | 2,0275 | 2,0580 | 1,9920 | 1,9920 | 1,9920 | 18.328 |
| 17 gen 2024 | 2,0650 | 2,0600 | 2,0276 | 2,0381 | 2,0381 | 30.926 |
| 16 gen 2024 | 2,0415 | 2,0640 | 2,0220 | 2,0560 | 2,0560 | 27.441 |
| 15 gen 2024 | 2,0920 | 2,0640 | 2,0280 | 2,0341 | 2,0341 | 51.937 |
| 12 gen 2024 | 2,0630 | 2,1120 | 2,0140 | 2,0930 | 2,0930 | 37.934 |
| 11 gen 2024 | 2,0820 | 2,0519 | 2,0481 | 2,0498 | 2,0498 | 4.252 |
| 10 gen 2024 | 2,0900 | 2,0840 | 2,0710 | 2,0717 | 2,0717 | 24.131 |
| 09 gen 2024 | 2,1350 | 2,1300 | 2,0940 | 2,1084 | 2,1084 | 30.393 |
| 08 gen 2024 | 2,1250 | 2,1298 | 2,0700 | 2,1298 | 2,1298 | 48.482 |
| 05 gen 2024 | 2,0710 | 2,1290 | 2,0540 | 2,1290 | 2,1290 | 33.061 |
| 04 gen 2024 | 2,0060 | 2,0700 | 2,0260 | 2,0700 | 2,0700 | 27.706 |
| 03 gen 2024 | 2,0570 | 2,0160 | 1,9980 | 2,0091 | 2,0091 | 5.363 |
| 02 gen 2024 | 1,9890 | 2,0600 | 2,0140 | 2,0477 | 2,0477 | 18.609 |
| 29 dic 2023 | 1,9475 | 1,9850 | 1,9390 | 1,9708 | 1,9708 | 23.230 |
| 28 dic 2023 | 1,9445 | 1,9571 | 1,9539 | 1,9571 | 1,9571 | 24.590 |
| 27 dic 2023 | 1,9775 | 1,9500 | 1,9370 | 1,9411 | 1,9411 | 1.424 |
| 22 dic 2023 | 1,9615 | 1,9780 | 1,9480 | 1,9766 | 1,9766 | 22.161 |
| 21 dic 2023 | 1,9650 | 1,9680 | 1,9489 | 1,9680 | 1,9680 | 10.853 |
| 20 dic 2023 | 1,9165 | 1,9740 | 1,9350 | 1,9691 | 1,9691 | 12.338 |
| 19 dic 2023 | 1,9085 | 1,9300 | 1,8970 | 1,9110 | 1,9110 | 25.311 |
| 18 dic 2023 | 1,9495 | 1,9590 | 1,8980 | 1,9028 | 1,9028 | 25.663 |
| 15 dic 2023 | 1,9635 | 2,0060 | 1,9570 | 1,9698 | 1,9698 | 44.375 |
| 14 dic 2023 | 1,8705 | 1,9930 | 1,9390 | 1,9720 | 1,9720 | 24.959 |
| 13 dic 2023 | 1,8950 | 1,8870 | 1,8610 | 1,8640 | 1,8640 | 12.671 |
| 12 dic 2023 | 1,9340 | 1,9390 | 1,8921 | 1,9036 | 1,9036 | 50.755 |
| 11 dic 2023 | 2,0105 | 2,0135 | 1,9300 | 2,0135 | 2,0135 | 34.677 |
| 08 dic 2023 | 1,9830 | 2,0360 | 1,9940 | 2,0111 | 2,0111 | 40.113 |
| 07 dic 2023 | 1,9155 | 1,9820 | 1,8860 | 1,9761 | 1,9761 | 38.970 |
| 06 dic 2023 | - | - | - | - | - | - |
| 05 dic 2023 | 1,9045 | 1,9450 | 1,8870 | 1,9143 | 1,9143 | 21.548 |
| 04 dic 2023 | 1,8800 | 1,9090 | 1,8840 | 1,9030 | 1,9030 | 14.020 |
| 01 dic 2023 | 1,9095 | 1,8960 | 1,8500 | 1,8720 | 1,8720 | 15.902 |
| *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.