Italia markets close in 7 hours 18 minutes
FTSE MIB
33.430,48 -523,80 (-1,54%) Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.471,20 -761,60 (-1,94%) Petrolio
85,46 +0,05 (+0,06%) Bitcoin EUR
59.773,37 -2.615,31 (-4,19%)
Indra Sistemas, S.A. (0HA9.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:56PM BST. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 apr 2024 | 18,20 | 18,78 | 18,31 | 18,55 | 18,55 | 10.597 |
| 12 apr 2024 | 18,12 | 18,58 | 18,40 | 18,54 | 18,54 | 3.119 |
| 11 apr 2024 | 18,60 | 18,50 | 18,00 | 18,30 | 18,30 | 43.222 |
| 10 apr 2024 | 18,51 | 18,78 | 18,03 | 18,47 | 18,47 | 16.828 |
| 09 apr 2024 | 19,19 | 19,02 | 18,12 | 18,98 | 18,98 | 1.048.202 |
| 08 apr 2024 | 19,15 | 19,03 | 18,20 | 18,99 | 18,99 | 18.366 |
| 05 apr 2024 | 18,75 | 18,93 | 18,64 | 18,75 | 18,75 | 11.812 |
| 04 apr 2024 | 19,00 | 19,60 | 18,81 | 18,94 | 18,94 | 774.466 |
| 03 apr 2024 | 18,88 | 18,91 | 18,68 | 18,90 | 18,90 | 13.044 |
| 02 apr 2024 | 19,35 | 19,46 | 18,92 | 18,95 | 18,95 | 31.951 |
| 28 mar 2024 | 19,10 | 19,35 | 18,94 | 19,04 | 19,04 | 10.114 |
| 27 mar 2024 | 19,00 | 19,05 | 18,82 | 18,88 | 18,88 | 11.561 |
| 26 mar 2024 | 18,60 | 18,92 | 18,46 | 18,72 | 18,72 | 9.300 |
| 25 mar 2024 | 18,76 | 18,79 | 18,47 | 18,59 | 18,59 | 13.120 |
| 22 mar 2024 | 18,72 | 18,57 | 18,30 | 18,37 | 18,37 | 51.200 |
| 21 mar 2024 | 18,65 | 18,66 | 18,39 | 18,48 | 18,48 | 8.871 |
| 20 mar 2024 | 18,88 | 18,89 | 18,46 | 18,67 | 18,67 | 4.613 |
| 19 mar 2024 | 18,88 | 18,95 | 18,68 | 18,74 | 18,74 | 9.935 |
| 18 mar 2024 | 18,75 | 18,91 | 18,50 | 18,74 | 18,74 | 31.848 |
| 15 mar 2024 | 18,60 | 18,75 | 18,44 | 18,62 | 18,62 | 8.190 |
| 14 mar 2024 | 18,17 | 18,58 | 18,30 | 18,49 | 18,49 | 17.838 |
| 13 mar 2024 | 18,07 | 18,29 | 18,04 | 18,08 | 18,08 | 42.859 |
| 12 mar 2024 | 18,00 | 18,23 | 17,90 | 18,06 | 18,06 | 4.704 |
| 11 mar 2024 | 18,12 | 18,15 | 17,92 | 18,07 | 18,07 | 8.010 |
| 08 mar 2024 | 18,40 | 18,41 | 18,12 | 18,20 | 18,20 | 29.212 |
| 07 mar 2024 | 18,05 | 18,33 | 17,91 | 18,27 | 18,27 | 1.615.178 |
| 06 mar 2024 | 18,00 | 17,94 | 17,55 | 17,76 | 17,76 | 20.883 |
| 05 mar 2024 | 18,00 | 17,97 | 17,50 | 17,59 | 17,59 | 2.883 |
| 04 mar 2024 | 17,80 | 17,96 | 17,68 | 17,90 | 17,90 | 14.246 |
| 01 mar 2024 | 17,78 | 17,94 | 17,47 | 17,66 | 17,66 | 38.631 |
| 29 feb 2024 | 17,59 | 17,94 | 17,22 | 17,68 | 17,68 | 14.144 |
| 28 feb 2024 | 16,33 | 17,55 | 16,53 | 17,31 | 17,31 | 60.500 |
| 27 feb 2024 | 16,18 | 16,23 | 15,93 | 16,09 | 16,09 | 29.630 |
| 26 feb 2024 | 16,09 | 16,17 | 15,87 | 16,05 | 16,05 | 25.379 |
| 23 feb 2024 | 16,00 | 16,00 | 15,93 | 15,98 | 15,98 | 7.643 |
| 22 feb 2024 | 15,67 | 15,95 | 15,85 | 15,89 | 15,89 | 17.657 |
| 21 feb 2024 | 15,79 | 15,78 | 15,61 | 15,78 | 15,78 | 8.198 |
| 20 feb 2024 | 16,09 | 16,00 | 15,75 | 15,86 | 15,86 | 33.412 |
| 19 feb 2024 | 16,05 | 15,97 | 15,78 | 15,90 | 15,90 | 16.546 |
| 16 feb 2024 | 15,92 | 16,17 | 15,87 | 16,05 | 16,05 | 22.771 |
| 15 feb 2024 | 16,15 | 16,01 | 15,78 | 15,90 | 15,90 | 14.269 |
| 14 feb 2024 | 16,40 | 16,09 | 15,91 | 15,96 | 15,96 | 43.158 |
| 13 feb 2024 | 16,30 | 16,19 | 15,83 | 15,94 | 15,94 | 11.487 |
| 12 feb 2024 | 16,03 | 16,27 | 16,12 | 16,23 | 16,23 | 5.636 |
| 09 feb 2024 | 15,85 | 16,17 | 16,00 | 16,10 | 16,10 | 14.379 |
| 08 feb 2024 | 16,17 | 16,17 | 15,86 | 15,94 | 15,94 | 20.804 |
| 07 feb 2024 | 16,04 | 16,19 | 15,96 | 16,09 | 16,09 | 234.371 |
| 06 feb 2024 | 16,03 | 16,16 | 15,93 | 16,06 | 16,06 | 241.869 |
| 05 feb 2024 | 15,89 | 16,13 | 15,96 | 15,97 | 15,97 | 28.224 |
| 02 feb 2024 | 16,31 | 16,42 | 15,88 | 15,99 | 15,99 | 12.161 |
| 01 feb 2024 | 16,60 | 16,58 | 16,00 | 16,46 | 16,46 | 29.159 |
| 31 gen 2024 | 16,26 | 16,55 | 16,25 | 16,50 | 16,50 | 44.145 |
| 30 gen 2024 | 16,25 | 16,37 | 16,21 | 16,33 | 16,33 | 28.552 |
| 29 gen 2024 | 16,20 | 16,31 | 16,13 | 16,24 | 16,24 | 17.739 |
| 26 gen 2024 | 16,23 | 16,24 | 16,06 | 16,13 | 16,13 | 761.557 |
| 25 gen 2024 | 16,10 | 16,14 | 15,93 | 16,11 | 16,11 | 19.133 |
| 24 gen 2024 | 15,76 | 16,02 | 15,80 | 15,96 | 15,96 | 28.822 |
| 23 gen 2024 | 15,95 | 15,93 | 15,70 | 15,78 | 15,78 | 563.596 |
| 22 gen 2024 | 15,70 | 15,93 | 15,72 | 15,87 | 15,87 | 27.487 |
| 19 gen 2024 | 16,00 | 15,93 | 15,67 | 15,74 | 15,74 | 22.828 |
| 18 gen 2024 | 15,70 | 15,80 | 15,53 | 15,71 | 15,71 | 88.836 |
| 17 gen 2024 | 15,21 | 15,69 | 15,21 | 15,65 | 15,65 | 50.579 |
| 16 gen 2024 | 15,35 | 15,41 | 15,10 | 15,20 | 15,20 | 23.356 |
| 15 gen 2024 | 15,17 | 15,36 | 15,06 | 15,31 | 15,31 | 3.956.664 |
| 12 gen 2024 | 14,83 | 15,23 | 14,89 | 15,02 | 15,02 | 111.194 |
| 11 gen 2024 | 14,42 | 14,93 | 14,20 | 14,83 | 14,83 | 49.579 |
| 10 gen 2024 | 14,05 | 14,31 | 14,12 | 14,25 | 14,25 | 25.705 |
| 09 gen 2024 | 14,40 | 14,24 | 13,98 | 14,07 | 14,07 | 12.925 |
| 08 gen 2024 | 13,96 | 14,17 | 13,90 | 14,09 | 14,09 | 24.279 |
| 05 gen 2024 | 13,81 | 14,04 | 13,86 | 13,89 | 13,89 | 26.809 |
| 04 gen 2024 | 13,90 | 14,00 | 13,83 | 13,95 | 13,95 | 30.911 |
| 03 gen 2024 | 14,15 | 14,07 | 13,86 | 13,90 | 13,90 | 28.298 |
| 02 gen 2024 | 14,34 | 14,36 | 14,04 | 14,15 | 14,15 | 17.310 |
| 29 dic 2023 | 14,09 | 14,21 | 13,96 | 14,11 | 14,11 | 2.196 |
| 28 dic 2023 | 13,95 | 14,06 | 13,90 | 13,98 | 13,98 | 50.850 |
| 27 dic 2023 | 13,80 | 14,11 | 13,98 | 13,99 | 13,99 | 4.520 |
| 22 dic 2023 | 14,02 | 14,25 | 13,87 | 13,97 | 13,97 | 4.371 |
| 21 dic 2023 | 14,06 | 14,06 | 13,95 | 14,00 | 14,00 | 8.335 |
| 20 dic 2023 | 14,20 | 14,17 | 13,87 | 14,17 | 14,17 | 41.579 |
| 19 dic 2023 | 13,88 | 14,17 | 13,85 | 14,09 | 14,09 | 11.384 |
| 18 dic 2023 | 13,82 | 13,97 | 13,86 | 13,94 | 13,94 | 14.193 |
| 15 dic 2023 | 13,80 | 13,98 | 13,77 | 13,91 | 13,91 | 8.955 |
| 14 dic 2023 | 14,15 | 14,11 | 13,76 | 13,81 | 13,81 | 23.837 |
| 13 dic 2023 | 13,89 | 14,15 | 14,01 | 14,01 | 14,01 | 20.684 |
| 12 dic 2023 | 14,05 | 14,15 | 13,94 | 14,07 | 14,07 | 31.505 |
| 11 dic 2023 | 14,26 | 14,29 | 13,84 | 13,88 | 13,88 | 54.098 |
| 08 dic 2023 | 13,93 | 14,27 | 13,98 | 14,22 | 14,22 | 39.169 |
| 07 dic 2023 | 14,24 | 14,17 | 13,90 | 14,15 | 14,15 | 8.379 |
| 06 dic 2023 | 14,35 | 14,74 | 14,05 | 14,13 | 14,13 | 28.708 |
| 05 dic 2023 | 14,35 | 14,41 | 14,24 | 14,37 | 14,37 | 441.342 |
| 04 dic 2023 | 14,35 | 14,50 | 14,26 | 14,33 | 14,33 | 30.377 |
| 01 dic 2023 | 14,09 | 14,34 | 14,21 | 14,30 | 14,30 | 22.267 |
| 30 nov 2023 | 14,50 | 14,42 | 14,11 | 14,24 | 14,24 | 39.684 |
| 29 nov 2023 | 14,26 | 14,43 | 14,30 | 14,36 | 14,36 | 16.978 |
| 28 nov 2023 | 14,26 | 14,39 | 13,81 | 14,29 | 14,29 | 7.207 |
| 27 nov 2023 | 14,39 | 14,47 | 14,26 | 14,30 | 14,30 | 27.632 |
| 24 nov 2023 | 14,60 | 15,05 | 14,37 | 14,52 | 14,52 | 24.828 |
| 23 nov 2023 | 14,40 | 15,05 | 14,38 | 14,52 | 14,52 | 2.004.419 |
| 22 nov 2023 | 14,19 | 14,45 | 14,10 | 14,42 | 14,42 | 42.029 |
| 21 nov 2023 | 14,12 | 14,28 | 14,01 | 14,14 | 14,14 | 16.766 |
| *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.