Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.668,71 -100,95 (-0,16%)
Varta AG (0GYQ.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 9,12 | 9,18 | 8,76 | 9,01 | 9,01 | 3.778 |
| 13 giu 2024 | 9,43 | 9,45 | 8,91 | 9,04 | 9,04 | 1.756 |
| 12 giu 2024 | 9,61 | 9,80 | 9,41 | 9,58 | 9,58 | 3.130 |
| 11 giu 2024 | 9,89 | 9,98 | 9,39 | 9,41 | 9,41 | 1.946 |
| 10 giu 2024 | 9,64 | 10,17 | 9,57 | 9,97 | 9,97 | 448 |
| 07 giu 2024 | 10,06 | 10,39 | 9,76 | 10,34 | 10,34 | 4.377 |
| 06 giu 2024 | 10,14 | 10,23 | 9,89 | 10,01 | 10,01 | 68.850 |
| 05 giu 2024 | 9,83 | 10,53 | 9,80 | 10,08 | 10,08 | 5.060 |
| 04 giu 2024 | 10,48 | 10,60 | 9,85 | 10,21 | 10,21 | 42.623 |
| 03 giu 2024 | 10,86 | 10,95 | 10,20 | 10,47 | 10,47 | 60.754 |
| 31 mag 2024 | 11,15 | 11,20 | 10,64 | 10,96 | 10,96 | 55.257 |
| 30 mag 2024 | 10,97 | 11,38 | 10,94 | 11,29 | 11,29 | 3.089 |
| 29 mag 2024 | 11,27 | 11,39 | 10,97 | 11,01 | 11,01 | 3.392 |
| 28 mag 2024 | 11,09 | 11,70 | 11,02 | 11,36 | 11,36 | 4.876 |
| 24 mag 2024 | 11,03 | 11,23 | 10,78 | 10,84 | 10,84 | 2.521 |
| 23 mag 2024 | 11,81 | 11,88 | 11,22 | 11,27 | 11,27 | 5.647 |
| 22 mag 2024 | 11,34 | 12,00 | 11,30 | 11,73 | 11,73 | 5.539 |
| 21 mag 2024 | 12,03 | 12,14 | 10,91 | 11,40 | 11,40 | 4.031 |
| 20 mag 2024 | 12,02 | 12,38 | 11,83 | 12,25 | 12,25 | 4.119 |
| 17 mag 2024 | 11,98 | 12,37 | 11,74 | 12,10 | 12,10 | 9.495 |
| 16 mag 2024 | 11,60 | 12,53 | 11,38 | 11,70 | 11,70 | 2.981 |
| 15 mag 2024 | 11,24 | 11,83 | 11,18 | 11,53 | 11,53 | 10.356 |
| 14 mag 2024 | 10,60 | 11,72 | 10,58 | 11,20 | 11,20 | 5.913 |
| 13 mag 2024 | 11,01 | 11,95 | 10,49 | 10,65 | 10,65 | 5.690 |
| 10 mag 2024 | 11,29 | 12,04 | 11,02 | 11,15 | 11,15 | 3.179 |
| 09 mag 2024 | 11,46 | 11,57 | 10,50 | 11,17 | 11,17 | 10.209 |
| 08 mag 2024 | 12,11 | 12,88 | 10,68 | 11,45 | 11,45 | 35.755 |
| 07 mag 2024 | 10,90 | 12,38 | 10,52 | 12,15 | 12,15 | 21.979 |
| 03 mag 2024 | 9,71 | 10,27 | 9,50 | 10,03 | 10,03 | 11.310 |
| 02 mag 2024 | 9,33 | 9,71 | 9,14 | 9,61 | 9,61 | 3.647 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 9,28 | 9,70 | 8,90 | 9,18 | 9,18 | 5.232 |
| 29 apr 2024 | 9,35 | 9,50 | 8,97 | 9,11 | 9,11 | 3.857 |
| 26 apr 2024 | 9,16 | 9,48 | 8,87 | 9,36 | 9,36 | 42.074 |
| 25 apr 2024 | 8,95 | 9,46 | 8,84 | 9,13 | 9,13 | 74.558 |
| 24 apr 2024 | 9,31 | 9,62 | 8,66 | 9,14 | 9,14 | 33.241 |
| 23 apr 2024 | 8,87 | 9,20 | 8,44 | 9,03 | 9,03 | 29.421 |
| 22 apr 2024 | 8,19 | 8,81 | 8,10 | 8,49 | 8,49 | 175.231 |
| 19 apr 2024 | 8,26 | 8,48 | 8,00 | 8,11 | 8,11 | 44.679 |
| 18 apr 2024 | 7,57 | 8,32 | 7,43 | 8,03 | 8,03 | 68.162 |
| 17 apr 2024 | 8,23 | 8,40 | 7,36 | 7,86 | 7,86 | 37.217 |
| 16 apr 2024 | 8,69 | 8,69 | 7,87 | 8,51 | 8,51 | 112.170 |
| 15 apr 2024 | 9,56 | 9,81 | 8,77 | 9,00 | 9,00 | 459.026 |
| 12 apr 2024 | 9,63 | 10,60 | 9,34 | 9,89 | 9,89 | 516.505 |
| 11 apr 2024 | 14,31 | 14,55 | 14,05 | 14,31 | 14,31 | 15.976 |
| 10 apr 2024 | 14,68 | 15,13 | 14,23 | 14,49 | 14,49 | 27.092 |
| 09 apr 2024 | 14,46 | 15,01 | 14,30 | 14,79 | 14,79 | 15.051 |
| 08 apr 2024 | 14,19 | 14,60 | 14,03 | 14,47 | 14,47 | 5.485 |
| 05 apr 2024 | 14,06 | 14,58 | 13,99 | 14,21 | 14,21 | 10.002 |
| 04 apr 2024 | 14,13 | 14,59 | 13,99 | 14,10 | 14,10 | 13.960 |
| 03 apr 2024 | 14,10 | 14,26 | 13,96 | 14,15 | 14,15 | 13.372 |
| 02 apr 2024 | 14,80 | 15,02 | 14,07 | 14,41 | 14,41 | 30.171 |
| 28 mar 2024 | 14,36 | 15,05 | 14,00 | 14,82 | 14,82 | 20.528 |
| 27 mar 2024 | 14,23 | 14,51 | 13,99 | 14,23 | 14,23 | 10.579 |
| 26 mar 2024 | 14,07 | 14,32 | 12,80 | 14,15 | 14,15 | 9.329 |
| 25 mar 2024 | 13,81 | 14,20 | 13,73 | 13,96 | 13,96 | 8.247 |
| 22 mar 2024 | 13,93 | 14,35 | 13,85 | 14,03 | 14,03 | 52.468 |
| 21 mar 2024 | 14,18 | 14,49 | 13,45 | 14,24 | 14,24 | 6.039 |
| 20 mar 2024 | 13,95 | 14,38 | 13,88 | 14,24 | 14,24 | 15.438 |
| 19 mar 2024 | 13,74 | 14,09 | 13,60 | 14,00 | 14,00 | 3.022 |
| 18 mar 2024 | 13,83 | 14,32 | 13,62 | 13,96 | 13,96 | 22.623 |
| 15 mar 2024 | 14,26 | 14,37 | 12,80 | 13,71 | 13,71 | 136.110 |
| 14 mar 2024 | 14,77 | 14,89 | 14,18 | 14,43 | 14,43 | 51.499 |
| 13 mar 2024 | 15,31 | 15,40 | 14,73 | 14,76 | 14,76 | 14.377 |
| 12 mar 2024 | 15,25 | 15,44 | 14,96 | 15,09 | 15,09 | 5.610 |
| 11 mar 2024 | 15,29 | 15,49 | 15,15 | 15,24 | 15,24 | 13.956 |
| 08 mar 2024 | 15,68 | 15,77 | 15,31 | 15,52 | 15,52 | 1.992 |
| 07 mar 2024 | 15,46 | 15,93 | 15,10 | 15,72 | 15,72 | 21.652 |
| 06 mar 2024 | 15,27 | 15,78 | 15,22 | 15,42 | 15,42 | 7.525 |
| 05 mar 2024 | 15,05 | 15,40 | 14,95 | 15,21 | 15,21 | 4.506 |
| 04 mar 2024 | 15,38 | 15,84 | 15,14 | 15,50 | 15,50 | 16.696 |
| 01 mar 2024 | 15,20 | 15,40 | 14,97 | 15,23 | 15,23 | 13.765 |
| 29 feb 2024 | 15,09 | 15,64 | 13,83 | 15,06 | 15,06 | 20.160 |
| 28 feb 2024 | 15,29 | 15,40 | 14,85 | 14,91 | 14,91 | 28.361 |
| 27 feb 2024 | 14,84 | 15,47 | 14,51 | 15,18 | 15,18 | 16.715 |
| 26 feb 2024 | 15,08 | 15,21 | 14,59 | 14,79 | 14,79 | 12.105 |
| 23 feb 2024 | 15,76 | 15,82 | 15,00 | 15,28 | 15,28 | 18.657 |
| 22 feb 2024 | 16,13 | 16,26 | 15,72 | 15,88 | 15,88 | 14.037 |
| 21 feb 2024 | 15,93 | 16,25 | 15,81 | 16,00 | 16,00 | 9.221 |
| 20 feb 2024 | 15,96 | 16,22 | 15,78 | 16,05 | 16,05 | 7.896 |
| 19 feb 2024 | 16,04 | 16,29 | 15,77 | 15,86 | 15,86 | 3.942 |
| 16 feb 2024 | 16,31 | 16,46 | 16,07 | 16,28 | 16,28 | 11.186 |
| 15 feb 2024 | 17,20 | 17,51 | 15,20 | 17,37 | 17,37 | 28.761 |
| 14 feb 2024 | 16,62 | 17,32 | 15,86 | 16,31 | 16,31 | 15.794 |
| 13 feb 2024 | 17,39 | 17,67 | 15,50 | 16,92 | 16,92 | 11.439 |
| 12 feb 2024 | 17,15 | 17,84 | 17,09 | 17,44 | 17,44 | 4.948 |
| 09 feb 2024 | 17,05 | 17,27 | 16,96 | 17,16 | 17,16 | 10.558 |
| 08 feb 2024 | 16,44 | 17,15 | 16,26 | 16,86 | 16,86 | 6.903 |
| 07 feb 2024 | 16,42 | 16,63 | 16,25 | 16,49 | 16,49 | 1.696 |
| 06 feb 2024 | 15,86 | 16,58 | 15,50 | 16,14 | 16,14 | 7.316 |
| 05 feb 2024 | 15,78 | 16,33 | 15,58 | 15,91 | 15,91 | 5.955 |
| 02 feb 2024 | 16,32 | 16,69 | 15,79 | 15,93 | 15,93 | 3.355 |
| 01 feb 2024 | 17,46 | 17,73 | 16,01 | 16,50 | 16,50 | 27.615 |
| 31 gen 2024 | 17,64 | 17,88 | 17,53 | 17,65 | 17,65 | 3.141 |
| 30 gen 2024 | 17,95 | 18,18 | 17,51 | 17,99 | 17,99 | 6.320 |
| 29 gen 2024 | 17,75 | 18,04 | 17,40 | 17,57 | 17,57 | 4.324 |
| 26 gen 2024 | 17,59 | 17,95 | 17,47 | 17,57 | 17,57 | 18.619 |
| 25 gen 2024 | 17,74 | 18,02 | 17,52 | 17,77 | 17,77 | 2.205 |
| 24 gen 2024 | 17,81 | 17,95 | 17,56 | 17,78 | 17,78 | 2.297 |
| 23 gen 2024 | 17,70 | 17,89 | 17,44 | 17,74 | 17,74 | 97.292 |
| *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.