Italia markets closed
Dow Jones
38.498,29 +258,31 (+0,68%) Nasdaq
15.694,01 +242,70 (+1,57%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0701 +0,0044 (+0,42%) Bitcoin EUR
62.421,18 +581,92 (+0,94%) CMC Crypto 200
1.435,12 +20,36 (+1,44%)
Bouygues SA (0HAN.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 36,55 | 36,51 | 35,90 | 36,24 | 36,24 | 3.809.438 |
| 19 apr 2024 | 36,55 | 36,15 | 35,69 | 36,04 | 36,04 | 7.202.793 |
| 18 apr 2024 | 36,55 | 36,41 | 35,94 | 36,10 | 36,10 | 1.557.751 |
| 17 apr 2024 | 36,55 | 36,53 | 35,86 | 36,35 | 36,35 | 1.026.640 |
| 16 apr 2024 | 36,55 | 36,37 | 35,67 | 35,89 | 35,89 | 1.748.465 |
| 15 apr 2024 | 36,55 | 36,30 | 35,59 | 36,15 | 36,15 | 3.218.559 |
| 12 apr 2024 | 36,55 | 36,16 | 35,43 | 35,82 | 35,82 | 317.882 |
| 11 apr 2024 | 36,55 | 36,20 | 35,59 | 35,79 | 35,79 | 489.605 |
| 10 apr 2024 | 36,55 | 36,67 | 36,00 | 36,09 | 36,09 | 1.142.714 |
| 09 apr 2024 | 36,55 | 37,16 | 36,37 | 36,38 | 36,38 | 565.423 |
| 08 apr 2024 | 36,55 | 37,01 | 36,44 | 36,93 | 36,93 | 318.328 |
| 05 apr 2024 | 37,55 | 37,90 | 36,51 | 36,65 | 36,65 | 541.106 |
| 04 apr 2024 | 37,55 | 38,15 | 37,64 | 37,68 | 37,68 | 108.240 |
| 03 apr 2024 | 37,55 | 37,91 | 37,49 | 37,79 | 37,79 | 1.112.807 |
| 02 apr 2024 | 37,55 | 38,20 | 37,41 | 37,94 | 37,94 | 602.076 |
| 28 mar 2024 | 37,55 | 38,17 | 37,82 | 37,84 | 37,84 | 428.452 |
| 27 mar 2024 | 37,55 | 38,12 | 37,42 | 37,99 | 37,99 | 1.072.150 |
| 26 mar 2024 | 37,55 | 37,88 | 37,48 | 37,70 | 37,70 | 259.904 |
| 25 mar 2024 | 37,74 | 37,99 | 37,48 | 37,65 | 37,65 | 192.811 |
| 22 mar 2024 | 37,55 | 38,16 | 37,76 | 37,82 | 37,82 | 231.482 |
| 21 mar 2024 | 36,85 | 38,25 | 37,57 | 38,10 | 38,10 | 286.819 |
| 20 mar 2024 | 36,85 | 37,91 | 37,37 | 37,68 | 37,68 | 299.349 |
| 19 mar 2024 | 36,85 | 37,87 | 37,34 | 37,48 | 37,48 | 209.037 |
| 18 mar 2024 | 36,85 | 37,74 | 37,04 | 37,60 | 37,60 | 1.328.446 |
| 15 mar 2024 | 36,85 | 37,57 | 36,76 | 37,33 | 37,33 | 233.341 |
| 14 mar 2024 | 36,85 | 37,14 | 36,84 | 36,97 | 36,97 | 872.442 |
| 13 mar 2024 | 36,85 | 37,43 | 36,89 | 37,05 | 37,05 | 193.143 |
| 12 mar 2024 | 36,85 | 37,22 | 36,84 | 37,01 | 37,01 | 637.839 |
| 11 mar 2024 | 36,85 | 36,96 | 36,21 | 36,94 | 36,94 | 770.625 |
| 08 mar 2024 | 36,85 | 36,75 | 36,17 | 36,57 | 36,57 | 139.363 |
| 07 mar 2024 | 36,85 | 36,68 | 36,00 | 36,44 | 36,44 | 1.328.638 |
| 06 mar 2024 | 36,85 | 36,63 | 36,14 | 36,32 | 36,32 | 218.069 |
| 05 mar 2024 | 36,85 | 36,41 | 35,78 | 36,35 | 36,35 | 1.201.916 |
| 04 mar 2024 | 36,85 | 36,09 | 35,79 | 35,99 | 35,99 | 445.539 |
| 01 mar 2024 | 36,85 | 36,84 | 35,95 | 36,08 | 36,08 | 469.504 |
| 29 feb 2024 | 36,01 | 37,18 | 36,33 | 36,57 | 36,57 | 966.522 |
| 28 feb 2024 | 36,01 | 36,98 | 36,32 | 36,95 | 36,95 | 437.763 |
| 27 feb 2024 | 33,80 | 36,77 | 33,77 | 35,46 | 35,46 | 817.309 |
| 26 feb 2024 | 33,80 | 34,47 | 33,87 | 33,93 | 33,93 | 152.566 |
| 23 feb 2024 | 34,75 | 34,58 | 33,71 | 34,01 | 34,01 | 520.892 |
| 22 feb 2024 | 34,10 | 35,17 | 34,76 | 34,88 | 34,88 | 376.804 |
| 21 feb 2024 | 34,10 | 34,83 | 34,34 | 34,75 | 34,75 | 326.297 |
| 20 feb 2024 | 34,10 | 34,57 | 34,00 | 34,52 | 34,52 | 235.788 |
| 19 feb 2024 | 34,10 | 34,51 | 34,03 | 34,24 | 34,24 | 432.336 |
| 16 feb 2024 | 33,45 | 34,68 | 34,08 | 34,44 | 34,44 | 198.279 |
| 15 feb 2024 | 33,45 | 34,29 | 33,56 | 34,29 | 34,29 | 400.082 |
| 14 feb 2024 | 33,45 | 33,44 | 32,97 | 33,39 | 33,39 | 275.229 |
| 13 feb 2024 | 33,45 | 33,37 | 32,94 | 33,03 | 33,03 | 258.908 |
| 12 feb 2024 | 33,45 | 33,26 | 32,93 | 33,19 | 33,19 | 284.930 |
| 09 feb 2024 | 33,75 | 33,12 | 32,65 | 32,94 | 32,94 | 1.179.544 |
| 08 feb 2024 | 33,75 | 33,56 | 32,80 | 32,97 | 32,97 | 446.542 |
| 07 feb 2024 | 33,75 | 34,06 | 33,35 | 33,69 | 33,69 | 1.106.481 |
| 06 feb 2024 | 34,53 | 33,97 | 33,55 | 33,79 | 33,79 | 770.247 |
| 05 feb 2024 | 34,53 | 34,04 | 33,57 | 33,75 | 33,75 | 294.465 |
| 02 feb 2024 | 34,53 | 33,99 | 33,75 | 33,93 | 33,93 | 30.234 |
| 01 feb 2024 | 34,53 | 34,19 | 33,68 | 33,73 | 33,73 | 73.697 |
| 31 gen 2024 | 34,53 | 34,28 | 33,91 | 34,00 | 34,00 | 380.051 |
| 30 gen 2024 | 34,53 | 34,22 | 33,80 | 33,89 | 33,89 | 210.795 |
| 29 gen 2024 | 35,37 | 35,21 | 34,02 | 34,10 | 34,10 | 215.955 |
| 26 gen 2024 | 35,37 | 35,34 | 35,10 | 35,22 | 35,22 | 766.053 |
| 25 gen 2024 | 35,37 | 35,12 | 34,87 | 35,08 | 35,08 | 198.395 |
| 24 gen 2024 | 35,37 | 35,05 | 34,43 | 35,02 | 35,02 | 230.498 |
| 23 gen 2024 | 35,37 | 35,53 | 34,64 | 34,70 | 34,70 | 310.371 |
| 22 gen 2024 | 35,37 | 35,37 | 34,81 | 35,24 | 35,24 | 520.647 |
| 19 gen 2024 | 35,37 | 34,94 | 34,65 | 34,72 | 34,72 | 457.918 |
| 18 gen 2024 | 35,37 | 35,02 | 34,45 | 34,61 | 34,61 | 163.569 |
| 17 gen 2024 | 35,37 | 35,35 | 34,52 | 34,78 | 34,78 | 458.217 |
| 16 gen 2024 | 35,37 | 35,74 | 35,30 | 35,37 | 35,37 | 703.010 |
| 15 gen 2024 | 35,37 | 35,99 | 35,00 | 35,08 | 35,08 | 429.683 |
| 12 gen 2024 | 34,69 | 35,97 | 35,46 | 35,78 | 35,78 | 260.958 |
| 11 gen 2024 | 34,69 | 35,87 | 35,43 | 35,48 | 35,48 | 1.044.324 |
| 10 gen 2024 | 34,69 | 35,84 | 35,33 | 35,54 | 35,54 | 184.029 |
| 09 gen 2024 | 34,69 | 35,73 | 35,28 | 35,62 | 35,62 | 252.428 |
| 08 gen 2024 | 34,69 | 35,52 | 34,86 | 35,44 | 35,44 | 810.978 |
| 05 gen 2024 | 34,69 | 35,18 | 34,65 | 35,00 | 35,00 | 377.047 |
| 04 gen 2024 | 34,69 | 34,92 | 34,43 | 34,88 | 34,88 | 218.368 |
| 03 gen 2024 | 34,69 | 34,87 | 34,24 | 34,44 | 34,44 | 199.797 |
| 02 gen 2024 | 34,69 | 34,71 | 34,30 | 34,65 | 34,65 | 253.744 |
| 29 dic 2023 | 34,69 | 34,43 | 34,06 | 34,17 | 34,17 | 171.486 |
| 28 dic 2023 | 34,69 | 34,40 | 34,03 | 34,29 | 34,29 | 130.369 |
| 27 dic 2023 | 34,69 | 34,51 | 34,05 | 34,10 | 34,10 | 18.774 |
| 22 dic 2023 | 34,69 | 34,62 | 34,30 | 34,49 | 34,49 | 345.746 |
| 21 dic 2023 | 34,69 | 34,39 | 34,12 | 34,39 | 34,39 | 131.412 |
| 20 dic 2023 | 34,69 | 34,49 | 34,00 | 34,36 | 34,36 | 600.685 |
| 19 dic 2023 | 34,69 | 34,68 | 34,17 | 34,21 | 34,21 | 768.664 |
| 18 dic 2023 | 35,60 | 35,50 | 34,43 | 34,69 | 34,69 | 1.626.052 |
| 15 dic 2023 | 35,60 | 35,82 | 35,21 | 35,50 | 35,50 | 579.037 |
| 14 dic 2023 | 35,60 | 36,25 | 35,60 | 35,69 | 35,69 | 552.487 |
| 13 dic 2023 | 34,99 | 36,22 | 35,75 | 35,92 | 35,92 | 402.521 |
| 12 dic 2023 | 35,15 | 36,47 | 35,97 | 35,97 | 35,97 | 178.544 |
| 11 dic 2023 | 34,96 | 36,26 | 35,66 | 36,15 | 36,15 | 802.125 |
| 08 dic 2023 | 34,89 | 36,02 | 35,45 | 35,96 | 35,96 | 599.720 |
| 07 dic 2023 | 34,81 | 35,78 | 35,28 | 35,50 | 35,50 | 673.576 |
| 06 dic 2023 | 34,20 | 35,61 | 34,86 | 35,47 | 35,47 | 230.519 |
| 05 dic 2023 | 34,02 | 35,08 | 34,70 | 34,80 | 34,80 | 291.049 |
| 04 dic 2023 | 34,14 | 35,11 | 34,81 | 34,88 | 34,88 | 126.975 |
| 01 dic 2023 | 34,17 | 35,12 | 34,91 | 35,04 | 35,04 | 269.868 |
| 30 nov 2023 | 34,13 | 35,29 | 34,90 | 34,92 | 34,92 | 532.694 |
| 29 nov 2023 | 34,11 | 35,16 | 34,88 | 35,00 | 35,00 | 182.399 |
| 28 nov 2023 | 34,08 | 35,09 | 34,75 | 34,95 | 34,95 | 278.249 |
| *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.