Italia markets open in 8 hours 5 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.310,43 +164,42 (+0,28%) CMC Crypto 200
1.325,44 +48,46 (+3,79%)
Ion Beam Applications SA (0GZK.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:50PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 13,39 | 13,86 | 13,46 | 13,86 | 13,86 | 154 |
| 02 mag 2024 | 12,90 | 12,98 | 12,78 | 12,78 | 12,78 | 2.526 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 13,10 | 12,80 | 12,62 | 12,63 | 12,63 | 5.501 |
| 29 apr 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
| 26 apr 2024 | 13,00 | 12,99 | 12,85 | 12,86 | 12,86 | 3.185 |
| 25 apr 2024 | 13,35 | 13,14 | 12,96 | 12,96 | 12,96 | 4.478 |
| 24 apr 2024 | 13,23 | 13,38 | 13,25 | 13,30 | 13,30 | 2.166 |
| 23 apr 2024 | 13,45 | 13,44 | 13,30 | 13,40 | 13,40 | 1.691 |
| 22 apr 2024 | 13,18 | 13,21 | 13,14 | 13,21 | 13,21 | 2.918 |
| 19 apr 2024 | 12,90 | 13,26 | 13,02 | 13,02 | 13,02 | 3.410 |
| 18 apr 2024 | 13,04 | 13,24 | 13,04 | 13,24 | 13,24 | 15.758 |
| 17 apr 2024 | 12,90 | 13,20 | 13,08 | 13,08 | 13,08 | 23.379 |
| 16 apr 2024 | 13,10 | 13,10 | 12,82 | 13,10 | 13,10 | 3.694 |
| 15 apr 2024 | 13,23 | 13,32 | 13,20 | 13,22 | 13,22 | 23.864 |
| 12 apr 2024 | 13,68 | 13,78 | 13,22 | 13,22 | 13,22 | 6.395 |
| 11 apr 2024 | 13,80 | 13,74 | 13,53 | 13,74 | 13,74 | 23.458 |
| 10 apr 2024 | 13,68 | 13,52 | 13,28 | 13,50 | 13,50 | 4.120 |
| 09 apr 2024 | 14,01 | 13,78 | 13,42 | 13,42 | 13,42 | 4.060 |
| 08 apr 2024 | 13,49 | 13,96 | 13,79 | 13,95 | 13,95 | 2.714 |
| 05 apr 2024 | 13,35 | 13,62 | 13,24 | 13,62 | 13,62 | 3.389 |
| 04 apr 2024 | 13,80 | 13,86 | 13,72 | 13,72 | 13,72 | 1.803 |
| 03 apr 2024 | 13,10 | 13,64 | 13,33 | 13,64 | 13,64 | 3.174 |
| 02 apr 2024 | 13,14 | 13,20 | 13,00 | 13,20 | 13,20 | 2.735 |
| 28 mar 2024 | 13,06 | 13,36 | 13,10 | 13,10 | 13,10 | 9.389 |
| 27 mar 2024 | 12,10 | 13,12 | 12,24 | 12,94 | 12,94 | 4.641 |
| 26 mar 2024 | 12,41 | 12,15 | 12,00 | 12,00 | 12,00 | 4.459 |
| 25 mar 2024 | 12,47 | 12,50 | 12,42 | 12,42 | 12,42 | 982 |
| 22 mar 2024 | 12,14 | 12,42 | 11,98 | 12,27 | 12,27 | 8.000 |
| 21 mar 2024 | 11,73 | 12,12 | 11,38 | 12,06 | 12,06 | 5.787 |
| 20 mar 2024 | 11,65 | 11,94 | 11,72 | 11,80 | 11,80 | 3.092 |
| 19 mar 2024 | 11,61 | 11,68 | 11,54 | 11,64 | 11,64 | 2.068 |
| 18 mar 2024 | 11,56 | 11,50 | 11,40 | 11,50 | 11,50 | 528 |
| 15 mar 2024 | 11,17 | 11,60 | 11,54 | 11,54 | 11,54 | 1.107 |
| 14 mar 2024 | 11,17 | 11,36 | 11,06 | 11,14 | 11,14 | 5.357 |
| 13 mar 2024 | 11,52 | 11,20 | 11,08 | 11,20 | 11,20 | 628 |
| 12 mar 2024 | 11,79 | 11,84 | 11,30 | 11,30 | 11,30 | 1.456 |
| 11 mar 2024 | 11,40 | 11,80 | 11,12 | 11,74 | 11,74 | 5.713 |
| 08 mar 2024 | 10,10 | 11,10 | 10,06 | 10,25 | 10,25 | 626 |
| 07 mar 2024 | 9,80 | 10,12 | 9,75 | 10,10 | 10,10 | 100.441 |
| 06 mar 2024 | 9,70 | 9,95 | 9,73 | 9,85 | 9,85 | 57.175 |
| 05 mar 2024 | 9,84 | 9,90 | 9,78 | 9,78 | 9,78 | 35.728 |
| 04 mar 2024 | 9,60 | 9,80 | 9,56 | 9,56 | 9,56 | 50.101 |
| 01 mar 2024 | 9,39 | 9,64 | 9,39 | 9,63 | 9,63 | 50.678 |
| 29 feb 2024 | 9,49 | 9,46 | 9,34 | 9,46 | 9,46 | 8.287 |
| 28 feb 2024 | 9,41 | 9,60 | 9,38 | 9,41 | 9,41 | 3.761 |
| 27 feb 2024 | 9,30 | 9,66 | 9,36 | 9,66 | 9,66 | 944 |
| 26 feb 2024 | 9,66 | 9,44 | 9,41 | 9,44 | 9,44 | 1.423 |
| 23 feb 2024 | 9,81 | 9,67 | 9,59 | 9,65 | 9,65 | 6.645 |
| 22 feb 2024 | 10,02 | 9,85 | 9,73 | 9,73 | 9,73 | 9.340 |
| 21 feb 2024 | 9,99 | 10,06 | 9,73 | 9,73 | 9,73 | 1.759 |
| 20 feb 2024 | 10,40 | 10,14 | 10,00 | 10,00 | 10,00 | 4.193 |
| 19 feb 2024 | 10,46 | 10,28 | 10,20 | 10,20 | 10,20 | 3.221 |
| 16 feb 2024 | 10,31 | 10,50 | 10,30 | 10,47 | 10,47 | 53.147 |
| 15 feb 2024 | 10,40 | 10,60 | 10,22 | 10,22 | 10,22 | 4.199 |
| 14 feb 2024 | 10,81 | 10,60 | 10,56 | 10,56 | 10,56 | 11.266 |
| 13 feb 2024 | 10,66 | 11,00 | 10,59 | 10,72 | 10,72 | 75.478 |
| 12 feb 2024 | 10,20 | 10,36 | 10,14 | 10,36 | 10,36 | 48.519 |
| 09 feb 2024 | 10,29 | 10,20 | 10,12 | 10,14 | 10,14 | 33.728 |
| 08 feb 2024 | 9,90 | 10,08 | 10,00 | 10,08 | 10,08 | 803 |
| 07 feb 2024 | 10,02 | 10,00 | 9,92 | 9,95 | 9,95 | 10.934 |
| 06 feb 2024 | 10,03 | 10,04 | 9,97 | 9,99 | 9,99 | 1.317 |
| 05 feb 2024 | 10,44 | 10,20 | 10,10 | 10,16 | 10,16 | 2.841 |
| 02 feb 2024 | 10,25 | 10,34 | 10,30 | 10,32 | 10,32 | 1.610 |
| 01 feb 2024 | 10,70 | 10,36 | 10,36 | 10,36 | 10,36 | 51 |
| 31 gen 2024 | 10,68 | 10,60 | 10,34 | 10,56 | 10,56 | 7.177 |
| 30 gen 2024 | 10,70 | 10,74 | 10,60 | 10,72 | 10,72 | 29.082 |
| 29 gen 2024 | 10,46 | 10,66 | 10,32 | 10,66 | 10,66 | 29.097 |
| 26 gen 2024 | 10,70 | 10,57 | 10,42 | 10,48 | 10,48 | 17.830 |
| 25 gen 2024 | 10,68 | 10,53 | 10,42 | 10,42 | 10,42 | 6.278 |
| 24 gen 2024 | 10,40 | 10,50 | 10,42 | 10,50 | 10,50 | 8.402 |
| 23 gen 2024 | 10,40 | 10,50 | 10,36 | 10,40 | 10,40 | 9.502 |
| 22 gen 2024 | 10,60 | 10,65 | 10,46 | 10,46 | 10,46 | 785 |
| 19 gen 2024 | 10,78 | 10,66 | 10,50 | 10,58 | 10,58 | 15.690 |
| 18 gen 2024 | 10,89 | 10,76 | 10,58 | 10,60 | 10,60 | 757 |
| 17 gen 2024 | 11,05 | 10,92 | 10,86 | 10,90 | 10,90 | 613 |
| 16 gen 2024 | 10,91 | 11,10 | 10,85 | 11,10 | 11,10 | 21.323 |
| 15 gen 2024 | 11,40 | 11,12 | 11,00 | 11,10 | 11,10 | 12.173 |
| 12 gen 2024 | 11,40 | 11,28 | 11,14 | 11,14 | 11,14 | 332 |
| 11 gen 2024 | 11,38 | 11,40 | 11,12 | 11,20 | 11,20 | 2.781 |
| 10 gen 2024 | 11,69 | 11,56 | 11,24 | 11,24 | 11,24 | 3.292 |
| 09 gen 2024 | 11,54 | 11,70 | 11,40 | 11,70 | 11,70 | 27.191 |
| 08 gen 2024 | 11,36 | 11,50 | 11,28 | 11,50 | 11,50 | 37.600 |
| 05 gen 2024 | 11,30 | 11,33 | 11,14 | 11,30 | 11,30 | 23.525 |
| 04 gen 2024 | 11,61 | 11,56 | 11,30 | 11,56 | 11,56 | 9.389 |
| 03 gen 2024 | 11,48 | 11,42 | 11,16 | 11,36 | 11,36 | 3.068 |
| 02 gen 2024 | 11,69 | 11,78 | 11,38 | 11,40 | 11,40 | 5.489 |
| 29 dic 2023 | 11,50 | 11,54 | 11,38 | 11,50 | 11,50 | 2.665 |
| 28 dic 2023 | 11,61 | 11,70 | 11,38 | 11,54 | 11,54 | 3.384 |
| 27 dic 2023 | 11,61 | 11,56 | 11,46 | 11,56 | 11,56 | 793 |
| 22 dic 2023 | 10,89 | 11,50 | 11,10 | 11,50 | 11,50 | 3.329 |
| 21 dic 2023 | 10,81 | 10,94 | 10,76 | 10,94 | 10,94 | 23.108 |
| 20 dic 2023 | 11,20 | 11,06 | 10,95 | 11,00 | 11,00 | 18.086 |
| 19 dic 2023 | 10,87 | 11,02 | 10,82 | 10,90 | 10,90 | 38.563 |
| 18 dic 2023 | 11,20 | 11,04 | 10,80 | 10,80 | 10,80 | 9.942 |
| 15 dic 2023 | 11,01 | 11,04 | 10,84 | 10,92 | 10,92 | 31.129 |
| 14 dic 2023 | 10,50 | 10,78 | 10,56 | 10,64 | 10,64 | 44.837 |
| 13 dic 2023 | 10,54 | 10,60 | 10,42 | 10,48 | 10,48 | 8.675 |
| 12 dic 2023 | 10,46 | 10,56 | 10,34 | 10,48 | 10,48 | 1.457 |
| 11 dic 2023 | 10,50 | 10,70 | 10,36 | 10,36 | 10,36 | 3.685 |
| *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.