Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.332,38 +509,90 (+0,87%)
Deutsche Börse AG (0H3T.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 182,27 | 184,00 | 179,70 | 183,17 | 183,17 | 137.753 |
| 25 apr 2024 | 181,32 | 182,55 | 179,75 | 181,45 | 181,45 | 373.222 |
| 24 apr 2024 | 188,20 | 190,35 | 180,65 | 181,25 | 181,25 | 91.475 |
| 23 apr 2024 | 186,90 | 190,20 | 186,05 | 188,16 | 188,16 | 130.530 |
| 22 apr 2024 | 187,38 | 188,35 | 185,25 | 187,58 | 187,58 | 135.570 |
| 19 apr 2024 | 185,80 | 188,20 | 185,05 | 186,35 | 186,35 | 37.290 |
| 18 apr 2024 | 187,75 | 189,30 | 186,30 | 186,99 | 186,99 | 59.956 |
| 17 apr 2024 | 186,40 | 188,70 | 186,20 | 187,43 | 187,43 | 31.463 |
| 16 apr 2024 | 188,77 | 191,70 | 185,38 | 186,30 | 186,30 | 55.069 |
| 15 apr 2024 | 190,15 | 192,70 | 188,45 | 191,61 | 191,61 | 124.601 |
| 12 apr 2024 | 189,60 | 190,50 | 186,60 | 189,74 | 189,74 | 339.151 |
| 11 apr 2024 | 188,40 | 189,40 | 186,90 | 187,90 | 187,90 | 289.399 |
| 10 apr 2024 | 187,13 | 188,35 | 186,65 | 188,08 | 188,08 | 77.700 |
| 09 apr 2024 | 187,32 | 188,90 | 185,85 | 187,20 | 187,20 | 587.163 |
| 08 apr 2024 | 187,07 | 188,20 | 186,60 | 187,19 | 187,19 | 48.374 |
| 05 apr 2024 | 184,63 | 187,40 | 184,15 | 186,14 | 186,14 | 55.311 |
| 04 apr 2024 | 185,43 | 186,20 | 183,90 | 185,59 | 185,59 | 123.295 |
| 03 apr 2024 | 186,85 | 187,40 | 185,35 | 186,08 | 186,08 | 279.625 |
| 02 apr 2024 | 188,57 | 189,65 | 185,90 | 187,68 | 187,68 | 322.376 |
| 28 mar 2024 | 188,45 | 189,80 | 188,00 | 189,69 | 189,69 | 294.299 |
| 27 mar 2024 | 188,40 | 189,60 | 186,80 | 188,93 | 188,93 | 176.619 |
| 26 mar 2024 | 186,20 | 190,25 | 185,80 | 188,16 | 188,16 | 86.210 |
| 25 mar 2024 | 185,90 | 187,15 | 184,45 | 185,96 | 185,96 | 253.952 |
| 22 mar 2024 | 185,25 | 186,10 | 184,65 | 185,63 | 185,63 | 148.307 |
| 21 mar 2024 | 186,18 | 187,55 | 183,95 | 185,22 | 185,22 | 188.306 |
| 20 mar 2024 | 185,18 | 185,95 | 184,65 | 185,15 | 185,15 | 142.596 |
| 19 mar 2024 | 184,77 | 186,25 | 183,65 | 185,19 | 185,19 | 114.373 |
| 18 mar 2024 | 185,52 | 186,20 | 184,25 | 185,20 | 185,20 | 416.742 |
| 15 mar 2024 | 186,40 | 188,05 | 184,95 | 185,72 | 185,72 | 91.066 |
| 14 mar 2024 | 185,60 | 186,70 | 183,30 | 185,26 | 185,26 | 232.786 |
| 13 mar 2024 | 190,77 | 192,15 | 185,09 | 186,91 | 186,91 | 87.688 |
| 12 mar 2024 | 189,98 | 191,00 | 189,25 | 189,54 | 189,54 | 62.708 |
| 11 mar 2024 | 189,30 | 190,10 | 188,30 | 189,43 | 189,43 | 186.085 |
| 08 mar 2024 | 192,95 | 194,35 | 189,00 | 191,50 | 191,50 | 105.645 |
| 07 mar 2024 | 190,65 | 193,20 | 189,30 | 192,15 | 192,15 | 55.562 |
| 06 mar 2024 | 192,52 | 193,25 | 190,30 | 191,36 | 191,36 | 233.835 |
| 05 mar 2024 | 192,73 | 193,90 | 191,15 | 192,86 | 192,86 | 164.776 |
| 04 mar 2024 | 192,77 | 194,10 | 192,00 | 192,65 | 192,65 | 52.599 |
| 01 mar 2024 | 194,10 | 194,40 | 191,60 | 193,09 | 193,09 | 81.415 |
| 29 feb 2024 | 192,90 | 194,45 | 191,35 | 193,56 | 193,56 | 366.461 |
| 28 feb 2024 | 193,07 | 194,25 | 191,55 | 193,24 | 193,24 | 26.395 |
| 27 feb 2024 | 191,98 | 193,75 | 190,50 | 192,66 | 192,66 | 156.087 |
| 26 feb 2024 | 191,07 | 192,75 | 189,85 | 192,51 | 192,51 | 254.142 |
| 23 feb 2024 | 188,65 | 191,65 | 188,45 | 191,33 | 191,33 | 78.472 |
| 22 feb 2024 | 186,80 | 188,30 | 185,30 | 187,99 | 187,99 | 274.516 |
| 21 feb 2024 | 188,65 | 190,00 | 186,35 | 186,45 | 186,45 | 167.239 |
| 20 feb 2024 | 187,27 | 189,25 | 185,95 | 188,40 | 188,40 | 482.294 |
| 19 feb 2024 | 187,40 | 188,80 | 185,90 | 186,80 | 186,80 | 52.658 |
| 16 feb 2024 | 186,07 | 187,95 | 184,65 | 187,55 | 187,55 | 47.248 |
| 15 feb 2024 | 187,27 | 188,20 | 185,25 | 186,14 | 186,14 | 260.321 |
| 14 feb 2024 | 186,32 | 188,15 | 185,05 | 187,16 | 187,16 | 285.856 |
| 13 feb 2024 | 187,70 | 188,90 | 184,35 | 185,96 | 185,96 | 113.557 |
| 12 feb 2024 | 186,82 | 188,40 | 185,45 | 187,53 | 187,53 | 52.919 |
| 09 feb 2024 | 187,55 | 189,20 | 186,15 | 187,04 | 187,04 | 29.868 |
| 08 feb 2024 | 187,07 | 188,60 | 185,15 | 186,56 | 186,56 | 76.969 |
| 07 feb 2024 | 186,75 | 188,15 | 185,50 | 186,52 | 186,52 | 35.198 |
| 06 feb 2024 | 186,75 | 188,35 | 183,80 | 186,71 | 186,71 | 79.063 |
| 05 feb 2024 | 184,75 | 186,05 | 183,80 | 184,88 | 184,88 | 34.778 |
| 02 feb 2024 | 186,43 | 187,45 | 184,70 | 186,45 | 186,45 | 11.818 |
| 01 feb 2024 | 184,32 | 186,75 | 183,30 | 185,95 | 185,95 | 28.264 |
| 31 gen 2024 | 185,40 | 186,60 | 184,60 | 185,29 | 185,29 | 90.279 |
| 30 gen 2024 | 184,18 | 185,65 | 182,90 | 184,64 | 184,64 | 82.686 |
| 29 gen 2024 | 183,55 | 185,00 | 182,20 | 184,08 | 184,08 | 28.524 |
| 26 gen 2024 | 184,68 | 186,50 | 183,10 | 184,70 | 184,70 | 288.153 |
| 25 gen 2024 | 187,32 | 188,75 | 182,75 | 185,65 | 185,65 | 47.693 |
| 24 gen 2024 | 186,55 | 188,45 | 184,15 | 186,77 | 186,77 | 59.509 |
| 23 gen 2024 | 189,38 | 190,80 | 186,60 | 188,28 | 188,28 | 192.029 |
| 22 gen 2024 | 190,63 | 191,75 | 188,35 | 189,25 | 189,25 | 31.693 |
| 19 gen 2024 | 188,65 | 189,55 | 187,00 | 188,50 | 188,50 | 351.754 |
| 18 gen 2024 | 188,30 | 188,90 | 187,00 | 187,64 | 187,64 | 117.949 |
| 17 gen 2024 | 186,88 | 189,40 | 186,00 | 188,38 | 188,38 | 173.276 |
| 16 gen 2024 | 186,70 | 189,05 | 185,60 | 187,93 | 187,93 | 31.980 |
| 15 gen 2024 | 187,93 | 188,55 | 182,40 | 188,08 | 188,08 | 37.417 |
| 12 gen 2024 | 184,70 | 187,50 | 184,60 | 187,15 | 187,15 | 24.715 |
| 11 gen 2024 | 186,77 | 188,40 | 184,50 | 186,55 | 186,55 | 70.621 |
| 10 gen 2024 | 185,70 | 187,20 | 184,45 | 185,81 | 185,81 | 56.607 |
| 09 gen 2024 | 187,38 | 187,80 | 184,00 | 185,90 | 185,90 | 736.025 |
| 08 gen 2024 | 186,55 | 187,05 | 185,90 | 186,47 | 186,47 | 40.091 |
| 05 gen 2024 | 184,50 | 187,20 | 184,25 | 186,32 | 186,32 | 83.945 |
| 04 gen 2024 | 182,52 | 185,60 | 181,30 | 184,25 | 184,25 | 63.768 |
| 03 gen 2024 | 185,30 | 186,35 | 182,15 | 183,83 | 183,83 | 121.789 |
| 02 gen 2024 | 187,00 | 187,95 | 184,00 | 184,87 | 184,87 | 124.653 |
| 29 dic 2023 | 185,02 | 186,50 | 183,55 | 185,34 | 185,34 | 10.450 |
| 28 dic 2023 | 185,73 | 186,00 | 184,70 | 184,70 | 184,70 | 19.987 |
| 27 dic 2023 | 184,63 | 185,35 | 184,00 | 184,59 | 184,59 | 48.419 |
| 22 dic 2023 | 182,80 | 185,20 | 182,00 | 183,93 | 183,93 | 31.239 |
| 21 dic 2023 | 183,10 | 184,20 | 182,93 | 183,10 | 183,10 | 284.141 |
| 20 dic 2023 | 181,15 | 183,15 | 181,25 | 183,07 | 183,07 | 220.158 |
| 19 dic 2023 | 181,15 | 181,80 | 179,60 | 181,25 | 181,25 | 96.167 |
| 18 dic 2023 | 178,65 | 181,20 | 178,60 | 180,70 | 180,70 | 151.115 |
| 15 dic 2023 | 178,10 | 179,10 | 175,55 | 177,09 | 177,09 | 563.418 |
| 14 dic 2023 | 179,98 | 180,30 | 175,85 | 176,65 | 176,65 | 504.693 |
| 13 dic 2023 | 181,38 | 181,65 | 179,05 | 179,57 | 179,57 | 230.348 |
| 12 dic 2023 | 181,77 | 182,00 | 180,10 | 181,40 | 181,40 | 38.288 |
| 11 dic 2023 | 180,07 | 182,05 | 179,40 | 180,30 | 180,30 | 194.001 |
| 08 dic 2023 | 178,27 | 180,50 | 177,05 | 180,50 | 180,50 | 87.149 |
| 07 dic 2023 | 179,18 | 180,50 | 178,25 | 178,49 | 178,49 | 43.474 |
| 06 dic 2023 | 179,90 | 180,95 | 178,40 | 179,37 | 179,37 | 95.831 |
| 05 dic 2023 | 177,60 | 179,55 | 175,70 | 179,50 | 179,50 | 110.972 |
| 04 dic 2023 | 176,32 | 177,65 | 175,20 | 176,82 | 176,82 | 333.153 |
| *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.