Italia markets close in 16 minutes
FTSE MIB
34.229,48 -134,27 (-0,39%) Dow Jones
38.361,46 -142,23 (-0,37%) Nasdaq
15.715,35 +18,71 (+0,12%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
82,80 -0,56 (-0,67%) Bitcoin EUR
60.895,03 -1.587,89 (-2,54%)
Bankinter, S.A. (0H7O.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:01AM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 7,3000 | 7,3000 | 7,1967 | 7,2800 | 7,2800 | 5.453.782 |
| 22 apr 2024 | 7,3000 | 7,3160 | 7,1860 | 7,2820 | 7,2820 | 6.275.848 |
| 19 apr 2024 | 7,1640 | 7,2860 | 7,1040 | 7,2500 | 7,2500 | 255.322 |
| 18 apr 2024 | 6,9700 | 7,2792 | 6,8100 | 7,2765 | 7,2765 | 6.871.098 |
| 17 apr 2024 | 6,9220 | 6,9491 | 6,8040 | 6,9120 | 6,9120 | 561.600 |
| 16 apr 2024 | 6,8600 | 6,8560 | 6,7720 | 6,8016 | 6,8016 | 377.916 |
| 15 apr 2024 | 6,8000 | 6,9380 | 6,8000 | 6,8931 | 6,8931 | 221.167 |
| 12 apr 2024 | 6,8510 | 6,9560 | 6,6860 | 6,8385 | 6,8385 | 442.482 |
| 11 apr 2024 | 6,9940 | 7,0620 | 6,8260 | 7,0060 | 7,0060 | 3.829.254 |
| 10 apr 2024 | 6,9220 | 7,0480 | 6,9420 | 7,0067 | 7,0067 | 6.046.528 |
| 09 apr 2024 | 7,0640 | 7,1220 | 6,9970 | 7,0860 | 7,0860 | 1.476.521 |
| 08 apr 2024 | 6,9760 | 7,0980 | 6,9820 | 7,0820 | 7,0820 | 5.437.173 |
| 05 apr 2024 | 6,9780 | 6,9980 | 6,8840 | 6,9771 | 6,9771 | 237.723 |
| 04 apr 2024 | 6,9000 | 7,0020 | 6,9200 | 6,9861 | 6,9861 | 801.527 |
| 03 apr 2024 | 6,9000 | 6,9440 | 6,8754 | 6,9173 | 6,9173 | 2.941.773 |
| 02 apr 2024 | 6,7860 | 6,9020 | 6,7500 | 6,8899 | 6,8899 | 8.594.301 |
| 28 mar 2024 | 6,6520 | 6,7830 | 6,7100 | 6,7503 | 6,7503 | 707.863 |
| 27 mar 2024 | 6,7510 | 6,8020 | 6,7300 | 6,7862 | 6,7862 | 6.112.916 |
| 26 mar 2024 | 6,6510 | 6,7360 | 6,3540 | 6,7160 | 6,7160 | 355.983 |
| 26 mar 2024 | 0.087273 Dividendo | |||||
| 25 mar 2024 | 6,7020 | 6,8040 | 6,5000 | 6,7337 | 6,6465 | 408.351 |
| 22 mar 2024 | 6,6720 | 6,7380 | 6,5600 | 6,7002 | 6,6133 | 323.932 |
| 21 mar 2024 | 6,8340 | 6,8480 | 6,6460 | 6,6560 | 6,5697 | 1.911.005 |
| 20 mar 2024 | 6,7400 | 6,8460 | 6,7060 | 6,7620 | 6,6744 | 2.057.126 |
| 19 mar 2024 | 6,6100 | 6,7440 | 6,6120 | 6,7150 | 6,6280 | 2.795.958 |
| 18 mar 2024 | 6,6440 | 6,6300 | 6,5200 | 6,5823 | 6,4970 | 3.090.242 |
| 15 mar 2024 | 6,4300 | 6,6300 | 6,4520 | 6,5707 | 6,4855 | 12.110.590 |
| 14 mar 2024 | 6,4580 | 6,4600 | 6,4020 | 6,4200 | 6,3368 | 927.241 |
| 13 mar 2024 | 6,4200 | 6,4720 | 6,3800 | 6,4074 | 6,3243 | 1.837.280 |
| 12 mar 2024 | 6,3100 | 6,4480 | 6,1000 | 6,4120 | 6,3289 | 3.091.587 |
| 11 mar 2024 | 6,2000 | 6,3440 | 6,1960 | 6,2863 | 6,2048 | 2.644.679 |
| 08 mar 2024 | 6,1600 | 6,4400 | 6,1700 | 6,2001 | 6,1198 | 367.274 |
| 07 mar 2024 | 6,2000 | 6,2620 | 6,0720 | 6,2060 | 6,1256 | 1.163.223 |
| 06 mar 2024 | 6,1000 | 6,2460 | 6,0980 | 6,1754 | 6,0954 | 1.332.515 |
| 05 mar 2024 | 6,0900 | 6,0980 | 6,0380 | 6,0692 | 5,9906 | 115.633 |
| 04 mar 2024 | 6,0300 | 6,0880 | 6,0080 | 6,0400 | 5,9617 | 2.273.883 |
| 01 mar 2024 | 5,8510 | 6,0500 | 5,8540 | 6,0105 | 5,9326 | 244.337 |
| 29 feb 2024 | 5,9000 | 5,9560 | 5,8600 | 5,8680 | 5,7919 | 2.699.881 |
| 28 feb 2024 | 5,8940 | 5,9620 | 5,8800 | 5,9241 | 5,8473 | 1.649.261 |
| 27 feb 2024 | 5,8540 | 5,9020 | 5,8400 | 5,8724 | 5,7963 | 553.076 |
| 26 feb 2024 | 5,8460 | 5,8700 | 5,7980 | 5,8467 | 5,7710 | 452.994 |
| 23 feb 2024 | 5,7200 | 5,8120 | 5,7300 | 5,7580 | 5,6834 | 1.086.548 |
| 22 feb 2024 | 5,7900 | 5,8460 | 5,7560 | 5,8079 | 5,7326 | 612.104 |
| 21 feb 2024 | 5,7200 | 5,7860 | 5,6200 | 5,7400 | 5,6656 | 249.461 |
| 20 feb 2024 | 5,6940 | 5,7340 | 5,6540 | 5,6925 | 5,6187 | 761.124 |
| 19 feb 2024 | 5,6510 | 5,6960 | 5,6420 | 5,6900 | 5,6163 | 588.727 |
| 16 feb 2024 | 5,7320 | 5,8400 | 5,6300 | 5,6940 | 5,6202 | 554.752 |
| 15 feb 2024 | 5,7860 | 5,8700 | 5,7280 | 5,7826 | 5,7076 | 730.105 |
| 14 feb 2024 | 5,8320 | 5,8620 | 5,7520 | 5,7534 | 5,6789 | 1.487.208 |
| 13 feb 2024 | 5,7510 | 5,8517 | 5,7380 | 5,8397 | 5,7640 | 1.989.076 |
| 12 feb 2024 | 5,6460 | 5,7440 | 5,6140 | 5,7300 | 5,6557 | 1.460.518 |
| 09 feb 2024 | 5,6000 | 5,6120 | 5,5000 | 5,5716 | 5,4993 | 1.694.891 |
| 08 feb 2024 | 5,6080 | 5,6160 | 5,5253 | 5,5506 | 5,4787 | 6.822.282 |
| 07 feb 2024 | 5,6800 | 5,6420 | 5,5560 | 5,5813 | 5,5090 | 946.411 |
| 06 feb 2024 | 5,6740 | 5,6740 | 5,5800 | 5,6314 | 5,5585 | 1.472.193 |
| 05 feb 2024 | 5,7000 | 5,7300 | 5,5636 | 5,6820 | 5,6084 | 399.818 |
| 02 feb 2024 | 5,6780 | 5,6480 | 5,5320 | 5,6240 | 5,5511 | 3.034.824 |
| 01 feb 2024 | 5,7200 | 5,7400 | 5,5960 | 5,6421 | 5,5690 | 2.000.029 |
| 31 gen 2024 | 5,7720 | 5,8420 | 5,7192 | 5,7200 | 5,6459 | 474.104 |
| 30 gen 2024 | 5,8100 | 5,7760 | 5,6620 | 5,6880 | 5,6143 | 1.411.442 |
| 29 gen 2024 | 5,8510 | 5,8420 | 5,7452 | 5,7524 | 5,6778 | 1.543.938 |
| 26 gen 2024 | 5,7520 | 5,8400 | 5,7040 | 5,7640 | 5,6893 | 6.027.603 |
| 25 gen 2024 | 5,9300 | 5,8520 | 5,6960 | 5,7267 | 5,6525 | 3.632.029 |
| 24 gen 2024 | 6,0200 | 6,1460 | 5,9820 | 6,1226 | 6,0433 | 428.007 |
| 23 gen 2024 | 6,0000 | 6,0260 | 5,9240 | 5,9897 | 5,9121 | 5.692.114 |
| 22 gen 2024 | 5,9300 | 6,0040 | 5,9120 | 5,9440 | 5,8670 | 3.547.220 |
| 19 gen 2024 | 5,8900 | 5,8960 | 5,8120 | 5,8895 | 5,8131 | 779.449 |
| 18 gen 2024 | 6,0640 | 5,9480 | 5,7780 | 5,8364 | 5,7608 | 1.111.670 |
| 17 gen 2024 | 5,9640 | 5,9860 | 5,8460 | 5,8776 | 5,8015 | 1.936.011 |
| 16 gen 2024 | 6,1510 | 6,1180 | 5,9660 | 6,0060 | 5,9282 | 713.212 |
| 15 gen 2024 | 6,1080 | 6,1500 | 6,0494 | 6,1204 | 6,0411 | 1.321.732 |
| 12 gen 2024 | 5,9100 | 6,0720 | 5,9160 | 6,0602 | 5,9816 | 784.187 |
| 11 gen 2024 | 6,0220 | 6,1500 | 5,9080 | 5,9260 | 5,8492 | 516.571 |
| 10 gen 2024 | 6,0660 | 6,0460 | 5,9280 | 6,0080 | 5,9301 | 431.120 |
| 09 gen 2024 | 6,2100 | 6,2040 | 6,0360 | 6,0540 | 5,9755 | 1.420.842 |
| 08 gen 2024 | 6,1300 | 6,2060 | 6,1160 | 6,1797 | 6,0996 | 2.738.775 |
| 05 gen 2024 | 6,1100 | 6,1360 | 6,0480 | 6,1024 | 6,0233 | 240.937 |
| 04 gen 2024 | 6,0000 | 6,1200 | 5,9660 | 6,0776 | 5,9988 | 1.932.790 |
| 03 gen 2024 | 5,9880 | 6,0880 | 5,9680 | 6,0476 | 5,9692 | 482.654 |
| 02 gen 2024 | 5,8860 | 5,9760 | 5,8280 | 5,9660 | 5,8887 | 545.320 |
| 29 dic 2023 | 5,7510 | 5,8220 | 5,7700 | 5,8015 | 5,7263 | 304.830 |
| 28 dic 2023 | 5,8600 | 5,8400 | 5,7700 | 5,7878 | 5,7128 | 260.019 |
| 27 dic 2023 | 5,9200 | 5,8360 | 5,7820 | 5,8052 | 5,7300 | 149.954 |
| 27 dic 2023 | 0.115189 Dividendo | |||||
| 22 dic 2023 | 5,9800 | 5,9580 | 5,8020 | 5,9262 | 5,7357 | 247.843 |
| 21 dic 2023 | 5,9300 | 5,9460 | 5,8840 | 5,9160 | 5,7258 | 633.692 |
| 20 dic 2023 | 5,8600 | 5,9080 | 5,7840 | 5,8731 | 5,6843 | 658.233 |
| 19 dic 2023 | 5,8400 | 5,8320 | 5,7700 | 5,8140 | 5,6271 | 1.146.087 |
| 18 dic 2023 | 5,8510 | 5,8680 | 5,7724 | 5,8255 | 5,6382 | 4.091.263 |
| 15 dic 2023 | 5,9000 | 5,9120 | 5,7940 | 5,8230 | 5,6358 | 456.124 |
| 14 dic 2023 | 6,1200 | 6,0880 | 5,8060 | 5,8579 | 5,6696 | 2.955.056 |
| 13 dic 2023 | 6,0980 | 6,2300 | 5,9340 | 6,0515 | 5,8569 | 1.939.946 |
| 12 dic 2023 | 6,1200 | 6,0900 | 5,9780 | 6,0110 | 5,8177 | 369.889 |
| 11 dic 2023 | 6,0300 | 6,1500 | 5,9300 | 6,1347 | 5,9375 | 435.096 |
| 08 dic 2023 | 6,0540 | 6,1340 | 5,9360 | 6,1100 | 5,9136 | 503.457 |
| 07 dic 2023 | 6,3000 | 6,2600 | 6,0040 | 6,0440 | 5,8497 | 1.394.356 |
| 06 dic 2023 | 6,3960 | 6,3780 | 6,2540 | 6,2900 | 6,0878 | 1.060.438 |
| 05 dic 2023 | 6,4600 | 6,4460 | 6,3060 | 6,3882 | 6,1829 | 481.121 |
| 04 dic 2023 | 6,4200 | 6,4700 | 6,4140 | 6,4432 | 6,2361 | 414.018 |
| 01 dic 2023 | 6,4980 | 6,4940 | 6,4300 | 6,4523 | 6,2449 | 255.288 |
| *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.