Italia markets closed
Dow Jones
38.094,18 -366,74 (-0,95%) Nasdaq
15.576,94 -135,81 (-0,86%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0737 +0,0036 (+0,33%) Bitcoin EUR
60.162,25 -385,79 (-0,64%) CMC Crypto 200
1.391,58 +9,00 (+0,65%)
ARK ETF Trust - ARK Innovation ETF (0H7G.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:10PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 42,58 | 43,30 | 42,49 | 43,30 | 43,30 | 4.032 |
| 24 apr 2024 | 44,71 | 44,82 | 43,56 | 44,06 | 44,06 | 14.577 |
| 23 apr 2024 | 42,48 | 44,26 | 42,48 | 44,02 | 44,02 | 14.257 |
| 22 apr 2024 | 42,58 | 42,80 | 41,60 | 42,80 | 42,80 | 6.775 |
| 19 apr 2024 | 42,75 | 43,22 | 42,09 | 42,31 | 42,31 | 8.640 |
| 18 apr 2024 | 42,92 | 43,61 | 42,52 | 42,89 | 42,89 | 1.624 |
| 17 apr 2024 | 43,94 | 44,01 | 42,98 | 43,37 | 43,37 | 28.717 |
| 16 apr 2024 | 43,84 | 43,98 | 43,19 | 43,80 | 43,80 | 6.745 |
| 15 apr 2024 | 46,84 | 46,84 | 44,63 | 44,71 | 44,71 | 26.198 |
| 12 apr 2024 | 47,61 | 47,71 | 46,74 | 46,74 | 46,74 | 40.900 |
| 11 apr 2024 | 47,78 | 48,15 | 47,06 | 48,06 | 48,06 | 4.095 |
| 10 apr 2024 | 47,13 | 47,88 | 47,12 | 47,23 | 47,23 | 10.608 |
| 09 apr 2024 | 48,16 | 48,77 | 48,08 | 48,45 | 48,45 | 39.966 |
| 08 apr 2024 | 47,69 | 48,22 | 47,60 | 48,09 | 48,09 | 26.189 |
| 05 apr 2024 | 46,74 | 47,52 | 46,62 | 47,33 | 47,33 | 16.651 |
| 04 apr 2024 | 48,46 | 48,75 | 48,25 | 48,67 | 48,67 | 1.015 |
| 03 apr 2024 | 47,67 | 48,17 | 47,39 | 47,86 | 47,86 | 5.502 |
| 02 apr 2024 | 47,67 | 47,83 | 47,17 | 47,67 | 47,67 | 10.188 |
| 28 mar 2024 | 50,25 | 50,58 | 50,06 | 50,18 | 50,18 | 15.619 |
| 27 mar 2024 | 50,79 | 50,89 | 49,54 | 50,07 | 50,07 | 30.016 |
| 26 mar 2024 | 50,80 | 50,96 | 50,39 | 50,73 | 50,73 | 5.650 |
| 25 mar 2024 | 49,42 | 50,44 | 49,42 | 50,36 | 50,36 | 19.095 |
| 22 mar 2024 | 49,98 | 50,21 | 49,29 | 49,50 | 49,50 | 28.445 |
| 21 mar 2024 | 51,20 | 51,33 | 50,55 | 50,65 | 50,65 | 10.231 |
| 20 mar 2024 | 48,42 | 50,10 | 48,32 | 50,10 | 50,10 | 16.105 |
| 19 mar 2024 | 48,82 | 48,82 | 47,49 | 48,71 | 48,71 | 16.792 |
| 18 mar 2024 | 48,97 | 49,05 | 48,06 | 49,05 | 49,05 | 7.430 |
| 15 mar 2024 | 48,41 | 49,01 | 48,20 | 48,64 | 48,64 | 6.143 |
| 14 mar 2024 | 50,54 | 50,60 | 48,72 | 48,80 | 48,80 | 100.936 |
| 13 mar 2024 | 49,86 | 51,23 | 49,86 | 50,59 | 50,59 | 16.670 |
| 12 mar 2024 | 51,00 | 51,00 | 49,64 | 50,23 | 50,23 | 18.847 |
| 11 mar 2024 | 50,87 | 51,76 | 50,87 | 51,33 | 51,33 | 16.054 |
| 08 mar 2024 | 51,04 | 52,33 | 50,34 | 50,39 | 50,39 | 23.109 |
| 07 mar 2024 | 49,32 | 50,51 | 49,32 | 50,24 | 50,24 | 39.881 |
| 06 mar 2024 | 48,92 | 50,11 | 48,92 | 49,66 | 49,66 | 19.627 |
| 05 mar 2024 | 50,00 | 50,42 | 48,93 | 49,18 | 49,18 | 13.840 |
| 04 mar 2024 | 51,27 | 51,27 | 50,21 | 50,55 | 50,55 | 6.079 |
| 01 mar 2024 | 50,97 | 51,52 | 50,42 | 51,38 | 51,38 | 37.311 |
| 29 feb 2024 | 52,16 | 52,28 | 50,80 | 51,14 | 51,14 | 27.188 |
| 28 feb 2024 | 51,26 | 52,06 | 50,93 | 51,48 | 51,48 | 11.782 |
| 27 feb 2024 | 50,82 | 51,44 | 50,64 | 51,32 | 51,32 | 38.889 |
| 26 feb 2024 | 48,44 | 49,88 | 48,40 | 49,78 | 49,78 | 18.337 |
| 23 feb 2024 | 48,89 | 49,17 | 48,24 | 48,85 | 48,85 | 28.956 |
| 22 feb 2024 | 48,10 | 48,69 | 47,62 | 48,69 | 48,69 | 15.459 |
| 21 feb 2024 | 47,72 | 47,87 | 47,08 | 47,30 | 47,30 | 4.852 |
| 20 feb 2024 | 49,57 | 49,71 | 47,87 | 48,25 | 48,25 | 22.730 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 50,97 | 51,69 | 50,40 | 51,14 | 51,14 | 11.960 |
| 15 feb 2024 | 51,08 | 52,04 | 50,83 | 51,67 | 51,67 | 44.976 |
| 14 feb 2024 | 49,18 | 50,08 | 48,79 | 50,00 | 50,00 | 48.889 |
| 13 feb 2024 | 48,10 | 48,81 | 47,61 | 48,22 | 48,22 | 24.111 |
| 12 feb 2024 | 49,61 | 51,09 | 49,60 | 50,51 | 50,51 | 116.398 |
| 09 feb 2024 | 49,16 | 49,77 | 48,96 | 49,71 | 49,71 | 108.725 |
| 08 feb 2024 | 47,39 | 48,50 | 47,17 | 48,32 | 48,32 | 26.529 |
| 07 feb 2024 | 46,69 | 47,46 | 46,38 | 47,43 | 47,43 | 7.587 |
| 06 feb 2024 | 45,47 | 46,52 | 45,41 | 46,29 | 46,29 | 29.365 |
| 05 feb 2024 | 46,24 | 46,29 | 44,64 | 45,19 | 45,19 | 24.185 |
| 02 feb 2024 | 46,61 | 46,61 | 45,26 | 46,44 | 46,44 | 27.557 |
| 01 feb 2024 | 45,80 | 46,35 | 44,99 | 46,06 | 46,06 | 14.159 |
| 31 gen 2024 | 46,49 | 46,88 | 46,03 | 46,44 | 46,44 | 31.199 |
| 30 gen 2024 | 48,09 | 48,10 | 46,93 | 46,93 | 46,93 | 50.279 |
| 29 gen 2024 | 46,10 | 47,45 | 45,95 | 47,45 | 47,45 | 13.657 |
| 26 gen 2024 | 46,10 | 46,88 | 45,90 | 46,05 | 46,05 | 21.781 |
| 25 gen 2024 | 46,20 | 46,55 | 45,61 | 45,90 | 45,90 | 3.498 |
| 24 gen 2024 | 47,68 | 48,18 | 46,56 | 46,60 | 46,60 | 11.537 |
| 23 gen 2024 | 47,67 | 47,88 | 46,91 | 47,18 | 47,18 | 7.254 |
| 22 gen 2024 | 46,88 | 48,46 | 46,82 | 47,09 | 47,09 | 69.074 |
| 19 gen 2024 | 45,79 | 45,92 | 45,09 | 45,91 | 45,91 | 7.312 |
| 18 gen 2024 | 46,58 | 46,58 | 45,09 | 45,16 | 45,16 | 18.403 |
| 17 gen 2024 | 46,10 | 46,10 | 45,28 | 45,39 | 45,39 | 11.907 |
| 16 gen 2024 | 47,13 | 47,16 | 46,08 | 46,65 | 46,65 | 13.373 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 48,03 | 48,88 | 47,51 | 47,72 | 47,72 | 8.514 |
| 11 gen 2024 | 49,25 | 49,43 | 47,41 | 48,19 | 48,19 | 21.403 |
| 10 gen 2024 | 49,48 | 49,68 | 48,60 | 49,68 | 49,68 | 20.289 |
| 09 gen 2024 | 49,88 | 50,16 | 49,42 | 49,92 | 49,92 | 3.318 |
| 08 gen 2024 | 48,97 | 50,19 | 48,73 | 50,19 | 50,19 | 16.538 |
| 05 gen 2024 | 48,29 | 49,28 | 48,22 | 48,91 | 48,91 | 2.790 |
| 04 gen 2024 | 48,46 | 49,28 | 48,17 | 49,20 | 49,20 | 6.565 |
| 03 gen 2024 | 49,16 | 49,43 | 48,46 | 48,82 | 48,82 | 25.951 |
| 02 gen 2024 | 51,78 | 51,83 | 50,65 | 50,65 | 50,65 | 19.259 |
| 29 dic 2023 | 54,12 | 54,15 | 52,28 | 52,73 | 52,73 | 41.799 |
| 28 dic 2023 | 53,99 | 54,36 | 53,91 | 54,07 | 54,07 | 16.341 |
| 27 dic 2023 | 54,27 | 54,51 | 53,87 | 53,95 | 53,95 | 5.136 |
| 22 dic 2023 | 52,56 | 53,23 | 52,44 | 53,01 | 53,01 | 3.360 |
| 21 dic 2023 | 51,89 | 52,38 | 51,30 | 52,07 | 52,07 | 11.181 |
| 20 dic 2023 | 53,10 | 53,52 | 52,68 | 52,89 | 52,89 | 15.471 |
| 19 dic 2023 | 51,52 | 52,78 | 51,52 | 52,78 | 52,78 | 17.566 |
| 18 dic 2023 | 50,71 | 51,59 | 50,63 | 51,31 | 51,31 | 5.216 |
| 15 dic 2023 | 51,96 | 52,13 | 50,85 | 50,92 | 50,92 | 10.168 |
| 14 dic 2023 | 51,28 | 52,44 | 51,28 | 51,49 | 51,49 | 28.536 |
| 13 dic 2023 | 48,38 | 48,51 | 47,42 | 48,44 | 48,44 | 10.414 |
| 12 dic 2023 | 48,58 | 48,58 | 47,82 | 48,51 | 48,51 | 49.104 |
| 11 dic 2023 | 48,75 | 48,75 | 48,06 | 48,70 | 48,70 | 29.739 |
| 08 dic 2023 | 48,16 | 49,64 | 47,79 | 49,03 | 49,03 | 40.980 |
| 07 dic 2023 | 48,03 | 48,33 | 47,56 | 48,11 | 48,11 | 19.913 |
| 06 dic 2023 | 48,80 | 49,32 | 48,27 | 48,69 | 48,69 | 33.846 |
| 05 dic 2023 | 48,15 | 48,80 | 47,93 | 48,16 | 48,16 | 16.653 |
| 04 dic 2023 | 49,00 | 49,00 | 47,75 | 48,57 | 48,57 | 29.669 |
| 01 dic 2023 | 46,55 | 48,25 | 46,48 | 48,13 | 48,13 | 7.641 |
| *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.