Italia markets close in 3 hours 55 minutes
FTSE MIB
34.400,79 +37,04 (+0,11%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
82,83 -0,53 (-0,64%) Bitcoin EUR
62.298,13 +461,08 (+0,75%)
Crédit Agricole S.A. (0HAI.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:45PM 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 | 14,17 | 14,41 | 14,13 | 14,39 | 14,39 | 4.251.411 |
| 22 apr 2024 | 14,08 | 14,28 | 13,95 | 14,21 | 14,21 | 4.263.786 |
| 19 apr 2024 | 13,85 | 14,03 | 13,74 | 13,99 | 13,99 | 1.209.477 |
| 18 apr 2024 | 13,75 | 13,91 | 13,58 | 13,90 | 13,90 | 4.867.661 |
| 17 apr 2024 | 13,55 | 13,81 | 13,48 | 13,66 | 13,66 | 842.505 |
| 16 apr 2024 | 13,70 | 13,90 | 13,48 | 13,53 | 13,53 | 2.339.128 |
| 15 apr 2024 | 13,72 | 13,99 | 13,59 | 13,82 | 13,82 | 4.015.205 |
| 12 apr 2024 | 13,88 | 13,97 | 13,69 | 13,76 | 13,76 | 2.015.860 |
| 11 apr 2024 | 13,95 | 14,14 | 13,64 | 13,78 | 13,78 | 2.135.585 |
| 10 apr 2024 | 14,10 | 14,20 | 13,95 | 14,12 | 14,12 | 2.330.302 |
| 09 apr 2024 | 14,10 | 14,22 | 14,02 | 14,06 | 14,06 | 1.278.431 |
| 08 apr 2024 | 14,07 | 14,22 | 14,02 | 14,16 | 14,16 | 4.086.151 |
| 05 apr 2024 | 14,14 | 14,23 | 13,91 | 14,07 | 14,07 | 8.731.739 |
| 04 apr 2024 | 14,00 | 14,25 | 13,97 | 14,24 | 14,24 | 3.997.540 |
| 03 apr 2024 | 13,85 | 14,11 | 13,86 | 14,06 | 14,06 | 4.196.531 |
| 02 apr 2024 | 13,30 | 13,98 | 13,69 | 13,88 | 13,88 | 2.667.027 |
| 28 mar 2024 | 13,58 | 13,88 | 13,50 | 13,81 | 13,81 | 2.083.330 |
| 27 mar 2024 | 13,54 | 13,66 | 13,44 | 13,57 | 13,57 | 1.287.396 |
| 26 mar 2024 | 13,43 | 13,61 | 13,32 | 13,55 | 13,55 | 3.047.942 |
| 25 mar 2024 | 13,43 | 13,52 | 13,32 | 13,40 | 13,40 | 786.579 |
| 22 mar 2024 | 13,37 | 13,53 | 13,38 | 13,41 | 13,41 | 1.574.923 |
| 21 mar 2024 | 13,35 | 13,46 | 13,17 | 13,40 | 13,40 | 1.810.175 |
| 20 mar 2024 | 13,20 | 13,27 | 13,19 | 13,25 | 13,25 | 2.099.788 |
| 19 mar 2024 | 13,10 | 13,34 | 13,03 | 13,24 | 13,24 | 2.786.249 |
| 18 mar 2024 | 13,02 | 13,14 | 12,93 | 13,11 | 13,11 | 1.978.857 |
| 15 mar 2024 | 13,06 | 13,06 | 12,92 | 13,02 | 13,02 | 4.049.299 |
| 14 mar 2024 | 13,00 | 13,09 | 12,89 | 13,06 | 13,06 | 2.384.945 |
| 13 mar 2024 | 13,04 | 13,07 | 12,86 | 12,99 | 12,99 | 6.385.989 |
| 12 mar 2024 | 12,91 | 13,02 | 12,80 | 12,94 | 12,94 | 580.140 |
| 11 mar 2024 | 12,72 | 12,88 | 12,63 | 12,85 | 12,85 | 1.618.451 |
| 08 mar 2024 | 12,85 | 12,91 | 12,73 | 12,77 | 12,77 | 1.144.300 |
| 07 mar 2024 | 12,53 | 12,84 | 12,44 | 12,78 | 12,78 | 4.311.104 |
| 06 mar 2024 | 12,56 | 12,66 | 12,49 | 12,56 | 12,56 | 7.446.010 |
| 05 mar 2024 | 12,55 | 12,67 | 12,45 | 12,56 | 12,56 | 2.487.830 |
| 04 mar 2024 | 12,60 | 12,62 | 12,51 | 12,60 | 12,60 | 1.393.640 |
| 01 mar 2024 | 12,60 | 12,66 | 12,44 | 12,58 | 12,58 | 2.107.365 |
| 29 feb 2024 | 12,59 | 12,65 | 12,50 | 12,52 | 12,52 | 11.707.630 |
| 28 feb 2024 | 12,52 | 12,64 | 12,44 | 12,57 | 12,57 | 3.841.523 |
| 27 feb 2024 | 12,46 | 12,55 | 12,38 | 12,52 | 12,52 | 2.324.387 |
| 26 feb 2024 | 12,53 | 12,59 | 12,37 | 12,48 | 12,48 | 1.370.912 |
| 23 feb 2024 | 12,53 | 12,55 | 12,43 | 12,55 | 12,55 | 1.817.759 |
| 22 feb 2024 | 12,59 | 12,69 | 12,44 | 12,63 | 12,63 | 1.573.592 |
| 21 feb 2024 | 12,49 | 12,56 | 12,36 | 12,51 | 12,51 | 2.056.115 |
| 20 feb 2024 | 12,37 | 12,47 | 12,29 | 12,43 | 12,43 | 5.213.936 |
| 19 feb 2024 | 12,23 | 12,41 | 12,15 | 12,37 | 12,37 | 2.814.455 |
| 16 feb 2024 | 12,28 | 12,36 | 12,16 | 12,25 | 12,25 | 1.570.629 |
| 15 feb 2024 | 12,24 | 12,31 | 12,12 | 12,23 | 12,23 | 1.828.010 |
| 14 feb 2024 | 12,22 | 12,29 | 12,09 | 12,20 | 12,20 | 5.210.864 |
| 13 feb 2024 | 12,22 | 12,30 | 12,13 | 12,20 | 12,20 | 1.238.019 |
| 12 feb 2024 | 12,37 | 12,35 | 12,14 | 12,22 | 12,22 | 6.485.396 |
| 09 feb 2024 | 12,40 | 12,47 | 12,18 | 12,23 | 12,23 | 8.422.614 |
| 08 feb 2024 | 12,63 | 13,10 | 12,15 | 12,17 | 12,17 | 9.907.437 |
| 07 feb 2024 | 13,03 | 13,15 | 12,88 | 13,00 | 13,00 | 893.128 |
| 06 feb 2024 | 13,05 | 13,13 | 13,03 | 13,09 | 13,09 | 2.953.641 |
| 05 feb 2024 | 13,15 | 13,36 | 13,04 | 13,11 | 13,11 | 6.885.328 |
| 02 feb 2024 | 13,00 | 13,17 | 12,86 | 13,10 | 13,10 | 321.343 |
| 01 feb 2024 | 13,25 | 13,39 | 12,86 | 13,00 | 13,00 | 1.119.920 |
| 31 gen 2024 | 13,30 | 13,40 | 13,29 | 13,31 | 13,31 | 1.879.609 |
| 30 gen 2024 | 13,38 | 13,35 | 13,17 | 13,31 | 13,31 | 5.074.536 |
| 29 gen 2024 | 13,34 | 13,57 | 13,23 | 13,25 | 13,25 | 2.568.977 |
| 26 gen 2024 | 13,42 | 13,54 | 13,32 | 13,44 | 13,44 | 1.670.716 |
| 25 gen 2024 | 13,20 | 13,46 | 13,27 | 13,42 | 13,42 | 1.662.378 |
| 24 gen 2024 | 13,06 | 13,43 | 13,20 | 13,38 | 13,38 | 2.091.101 |
| 23 gen 2024 | 13,15 | 13,39 | 13,22 | 13,28 | 13,28 | 7.278.672 |
| 22 gen 2024 | 13,23 | 13,38 | 13,15 | 13,31 | 13,31 | 9.417.022 |
| 19 gen 2024 | 13,04 | 13,32 | 13,01 | 13,24 | 13,24 | 3.332.292 |
| 18 gen 2024 | 13,10 | 13,22 | 13,02 | 13,09 | 13,09 | 1.461.708 |
| 17 gen 2024 | 13,08 | 13,30 | 12,97 | 13,10 | 13,10 | 7.267.445 |
| 16 gen 2024 | 13,18 | 13,30 | 13,09 | 13,21 | 13,21 | 2.934.671 |
| 15 gen 2024 | 13,18 | 13,26 | 13,04 | 13,22 | 13,22 | 5.147.357 |
| 12 gen 2024 | 13,03 | 13,27 | 13,00 | 13,13 | 13,13 | 1.835.857 |
| 11 gen 2024 | 13,36 | 13,43 | 13,05 | 13,08 | 13,08 | 2.587.581 |
| 10 gen 2024 | 13,32 | 13,40 | 13,22 | 13,30 | 13,30 | 2.630.243 |
| 09 gen 2024 | 13,40 | 13,44 | 13,26 | 13,32 | 13,32 | 2.967.074 |
| 08 gen 2024 | 12,88 | 13,35 | 13,17 | 13,34 | 13,34 | 6.225.903 |
| 05 gen 2024 | 13,00 | 13,27 | 13,08 | 13,25 | 13,25 | 4.973.128 |
| 04 gen 2024 | 12,96 | 13,16 | 12,87 | 13,04 | 13,04 | 7.415.319 |
| 03 gen 2024 | 13,05 | 13,20 | 12,90 | 12,98 | 12,98 | 1.984.326 |
| 02 gen 2024 | 12,90 | 13,11 | 12,87 | 13,06 | 13,06 | 1.360.092 |
| 29 dic 2023 | 12,81 | 12,90 | 12,83 | 12,86 | 12,86 | 675.844 |
| 28 dic 2023 | 12,93 | 12,96 | 12,83 | 12,86 | 12,86 | 435.290 |
| 27 dic 2023 | 12,70 | 12,92 | 12,81 | 12,91 | 12,91 | 316.369 |
| 22 dic 2023 | 12,70 | 12,90 | 12,72 | 12,85 | 12,85 | 1.365.852 |
| 21 dic 2023 | 12,72 | 12,95 | 12,70 | 12,76 | 12,76 | 1.560.520 |
| 20 dic 2023 | 12,80 | 12,97 | 12,70 | 12,87 | 12,87 | 1.839.845 |
| 19 dic 2023 | 12,77 | 12,83 | 12,72 | 12,78 | 12,78 | 5.100.830 |
| 18 dic 2023 | 12,84 | 12,92 | 12,78 | 12,85 | 12,85 | 2.566.462 |
| 15 dic 2023 | 12,90 | 13,00 | 12,90 | 12,94 | 12,94 | 10.180.440 |
| 14 dic 2023 | 12,68 | 13,02 | 12,53 | 12,93 | 12,93 | 13.174.690 |
| 13 dic 2023 | 12,65 | 12,73 | 12,57 | 12,63 | 12,63 | 225.099 |
| 12 dic 2023 | 12,69 | 12,71 | 12,60 | 12,66 | 12,66 | 1.659.509 |
| 11 dic 2023 | 12,56 | 12,70 | 12,54 | 12,65 | 12,65 | 4.259.324 |
| 08 dic 2023 | 12,40 | 12,64 | 12,37 | 12,61 | 12,61 | 5.537.926 |
| 07 dic 2023 | 12,34 | 12,49 | 12,26 | 12,45 | 12,45 | 1.044.985 |
| 06 dic 2023 | 12,14 | 12,42 | 12,10 | 12,39 | 12,39 | 3.723.285 |
| 05 dic 2023 | 12,08 | 12,20 | 12,02 | 12,12 | 12,12 | 1.815.379 |
| 04 dic 2023 | 12,00 | 12,14 | 11,98 | 12,13 | 12,13 | 2.197.355 |
| 01 dic 2023 | 12,00 | 12,10 | 11,95 | 12,05 | 12,05 | 2.415.966 |
| 30 nov 2023 | 11,77 | 12,02 | 11,80 | 12,02 | 12,02 | 7.508.501 |
| 29 nov 2023 | 11,66 | 11,81 | 11,60 | 11,74 | 11,74 | 1.280.419 |
| *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.