Italia markets close in 5 hours 15 minutes
FTSE MIB
34.372,68 +8,93 (+0,03%) 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
82,98 -0,38 (-0,46%) Bitcoin EUR
62.054,62 +160,45 (+0,26%)
Pernod Ricard SA (0HAT.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 | 145,40 | 147,10 | 144,15 | 145,30 | 145,30 | 113.828 |
| 22 apr 2024 | 147,57 | 148,50 | 144,10 | 145,05 | 145,05 | 414.666 |
| 19 apr 2024 | 142,82 | 145,00 | 142,05 | 144,32 | 144,32 | 245.989 |
| 18 apr 2024 | 142,00 | 144,00 | 140,90 | 143,67 | 143,67 | 742.602 |
| 17 apr 2024 | 139,10 | 143,00 | 138,40 | 141,42 | 141,42 | 282.981 |
| 16 apr 2024 | 139,52 | 141,70 | 138,80 | 140,21 | 140,21 | 1.180.852 |
| 15 apr 2024 | 142,00 | 142,45 | 140,40 | 140,85 | 140,85 | 478.082 |
| 12 apr 2024 | 145,20 | 143,90 | 140,85 | 141,25 | 141,25 | 304.859 |
| 11 apr 2024 | 143,35 | 144,35 | 142,25 | 142,47 | 142,47 | 148.210 |
| 10 apr 2024 | 147,00 | 146,05 | 142,30 | 144,22 | 144,22 | 237.335 |
| 09 apr 2024 | 143,05 | 146,00 | 141,85 | 144,76 | 144,76 | 243.379 |
| 08 apr 2024 | 146,00 | 143,75 | 140,15 | 143,25 | 143,25 | 445.509 |
| 05 apr 2024 | 140,35 | 145,50 | 140,20 | 141,64 | 141,64 | 254.614 |
| 04 apr 2024 | 145,68 | 147,55 | 144,50 | 144,91 | 144,91 | 217.558 |
| 03 apr 2024 | 147,52 | 148,55 | 145,80 | 146,87 | 146,87 | 373.454 |
| 02 apr 2024 | 150,00 | 150,85 | 147,75 | 147,90 | 147,90 | 1.529.887 |
| 28 mar 2024 | 150,00 | 152,20 | 148,45 | 149,97 | 149,97 | 175.967 |
| 27 mar 2024 | 149,68 | 150,50 | 147,75 | 149,08 | 149,08 | 216.377 |
| 26 mar 2024 | 146,93 | 149,22 | 145,50 | 148,27 | 148,27 | 149.550 |
| 25 mar 2024 | 148,15 | 149,05 | 144,75 | 146,33 | 146,33 | 142.616 |
| 22 mar 2024 | 147,35 | 148,65 | 147,10 | 147,98 | 147,98 | 149.027 |
| 21 mar 2024 | 149,88 | 150,70 | 145,25 | 147,39 | 147,39 | 186.148 |
| 20 mar 2024 | 146,20 | 146,90 | 144,05 | 146,14 | 146,14 | 143.338 |
| 19 mar 2024 | 148,93 | 149,90 | 147,10 | 147,66 | 147,66 | 361.724 |
| 18 mar 2024 | 151,35 | 152,45 | 148,30 | 148,91 | 148,91 | 230.909 |
| 15 mar 2024 | 152,45 | 153,45 | 151,35 | 152,07 | 152,07 | 87.441 |
| 14 mar 2024 | 152,10 | 155,35 | 151,70 | 153,25 | 153,25 | 275.427 |
| 13 mar 2024 | 150,57 | 152,05 | 149,90 | 151,53 | 151,53 | 266.247 |
| 12 mar 2024 | 152,25 | 152,60 | 150,15 | 151,11 | 151,11 | 57.831 |
| 11 mar 2024 | 150,00 | 151,10 | 149,05 | 150,30 | 150,30 | 121.228 |
| 08 mar 2024 | 151,20 | 150,80 | 149,40 | 150,01 | 150,01 | 145.066 |
| 07 mar 2024 | 150,73 | 152,00 | 148,00 | 149,84 | 149,84 | 685.807 |
| 06 mar 2024 | 154,05 | 154,40 | 150,85 | 151,93 | 151,93 | 825.832 |
| 05 mar 2024 | 156,45 | 155,70 | 153,40 | 154,00 | 154,00 | 158.372 |
| 04 mar 2024 | 155,52 | 156,00 | 153,35 | 154,65 | 154,65 | 219.570 |
| 01 mar 2024 | 160,00 | 156,06 | 153,60 | 155,66 | 155,66 | 172.061 |
| 29 feb 2024 | 157,45 | 158,43 | 154,52 | 154,55 | 154,55 | 627.853 |
| 28 feb 2024 | 160,63 | 161,30 | 156,74 | 157,47 | 157,47 | 99.725 |
| 27 feb 2024 | 157,25 | 160,93 | 155,65 | 160,93 | 160,93 | 166.638 |
| 26 feb 2024 | 157,93 | 158,20 | 156,10 | 157,27 | 157,27 | 557.254 |
| 23 feb 2024 | 155,88 | 160,35 | 157,70 | 157,97 | 157,97 | 151.144 |
| 22 feb 2024 | 161,52 | 160,95 | 157,05 | 159,87 | 159,87 | 185.034 |
| 21 feb 2024 | 157,25 | 160,55 | 154,90 | 158,66 | 158,66 | 268.356 |
| 20 feb 2024 | 153,05 | 158,40 | 155,70 | 156,36 | 156,36 | 536.031 |
| 19 feb 2024 | 156,52 | 158,10 | 154,50 | 157,40 | 157,40 | 449.578 |
| 16 feb 2024 | 158,52 | 161,41 | 155,75 | 157,94 | 157,94 | 149.615 |
| 15 feb 2024 | 159,40 | 164,51 | 153,80 | 159,13 | 159,13 | 414.828 |
| 14 feb 2024 | 154,00 | 155,65 | 152,50 | 155,16 | 155,16 | 178.744 |
| 13 feb 2024 | 155,88 | 156,65 | 154,85 | 155,22 | 155,22 | 116.976 |
| 12 feb 2024 | 155,52 | 156,55 | 153,90 | 154,99 | 154,99 | 89.122 |
| 09 feb 2024 | 156,88 | 157,85 | 154,25 | 154,85 | 154,85 | 148.702 |
| 08 feb 2024 | 156,57 | 158,45 | 155,05 | 156,71 | 156,71 | 143.852 |
| 07 feb 2024 | 158,10 | 158,85 | 155,85 | 155,99 | 155,99 | 37.469 |
| 06 feb 2024 | 156,10 | 157,50 | 153,05 | 156,39 | 156,39 | 424.518 |
| 05 feb 2024 | 153,00 | 155,85 | 151,95 | 154,98 | 154,98 | 173.725 |
| 02 feb 2024 | 153,00 | 155,35 | 152,15 | 153,16 | 153,16 | 28.868 |
| 01 feb 2024 | 153,52 | 154,30 | 151,55 | 152,67 | 152,67 | 39.747 |
| 31 gen 2024 | 153,52 | 153,50 | 151,80 | 152,47 | 152,47 | 173.018 |
| 30 gen 2024 | 152,00 | 155,35 | 150,70 | 152,87 | 152,87 | 320.018 |
| 29 gen 2024 | 155,00 | 157,50 | 153,55 | 154,38 | 154,38 | 382.051 |
| 26 gen 2024 | 152,05 | 157,30 | 153,00 | 155,90 | 155,90 | 338.676 |
| 25 gen 2024 | 143,30 | 145,75 | 142,45 | 145,26 | 145,26 | 313.960 |
| 24 gen 2024 | 146,68 | 145,00 | 141,55 | 144,01 | 144,01 | 186.442 |
| 23 gen 2024 | 142,52 | 143,85 | 139,95 | 142,48 | 142,48 | 118.628 |
| 22 gen 2024 | 143,40 | 144,57 | 140,77 | 141,58 | 141,58 | 144.589 |
| 19 gen 2024 | 143,00 | 145,15 | 141,60 | 142,44 | 142,44 | 760.871 |
| 18 gen 2024 | 146,52 | 146,75 | 143,05 | 143,55 | 143,55 | 250.544 |
| 17 gen 2024 | 145,00 | 148,30 | 144,20 | 145,57 | 145,57 | 243.104 |
| 16 gen 2024 | 149,00 | 147,70 | 144,95 | 146,99 | 146,99 | 133.176 |
| 15 gen 2024 | 147,77 | 148,90 | 145,60 | 146,79 | 146,79 | 311.251 |
| 12 gen 2024 | 151,00 | 151,85 | 147,79 | 150,01 | 150,01 | 407.052 |
| 11 gen 2024 | 149,77 | 152,50 | 147,90 | 151,51 | 151,51 | 387.484 |
| 10 gen 2024 | 148,57 | 150,10 | 147,65 | 148,79 | 148,79 | 160.409 |
| 09 gen 2024 | 150,25 | 150,15 | 147,20 | 147,60 | 147,60 | 164.629 |
| 08 gen 2024 | 147,45 | 150,05 | 145,15 | 149,37 | 149,37 | 300.215 |
| 05 gen 2024 | 152,20 | 148,80 | 143,40 | 146,19 | 146,19 | 544.685 |
| 04 gen 2024 | 151,25 | 154,80 | 150,05 | 154,00 | 154,00 | 344.314 |
| 03 gen 2024 | 154,73 | 156,50 | 151,20 | 151,92 | 151,92 | 299.840 |
| 02 gen 2024 | 161,88 | 160,55 | 151,75 | 155,52 | 155,52 | 280.460 |
| 29 dic 2023 | 160,45 | 160,75 | 159,30 | 159,92 | 159,92 | 113.305 |
| 28 dic 2023 | 162,35 | 161,60 | 160,25 | 161,60 | 161,60 | 74.283 |
| 27 dic 2023 | 161,00 | 162,15 | 160,45 | 161,09 | 161,09 | 34.393 |
| 22 dic 2023 | 159,10 | 162,05 | 158,90 | 160,85 | 160,85 | 268.529 |
| 21 dic 2023 | 160,00 | 162,65 | 159,48 | 160,81 | 160,81 | 266.711 |
| 20 dic 2023 | 162,35 | 163,70 | 161,30 | 161,63 | 161,63 | 176.921 |
| 19 dic 2023 | 161,93 | 163,35 | 161,70 | 162,38 | 162,38 | 1.055.050 |
| 18 dic 2023 | 161,52 | 164,05 | 160,65 | 161,63 | 161,63 | 654.058 |
| 15 dic 2023 | 165,20 | 164,65 | 160,38 | 162,51 | 162,51 | 426.794 |
| 14 dic 2023 | 158,88 | 163,35 | 154,75 | 162,00 | 162,00 | 764.388 |
| 13 dic 2023 | 157,15 | 157,15 | 154,85 | 156,30 | 156,30 | 131.474 |
| 12 dic 2023 | 156,82 | 158,00 | 155,75 | 155,93 | 155,93 | 148.399 |
| 11 dic 2023 | 160,00 | 160,25 | 156,45 | 157,90 | 157,90 | 323.732 |
| 08 dic 2023 | 159,73 | 160,00 | 156,60 | 158,24 | 158,24 | 215.421 |
| 07 dic 2023 | 158,52 | 159,50 | 157,35 | 157,89 | 157,89 | 98.168 |
| 06 dic 2023 | 162,40 | 159,10 | 157,05 | 158,32 | 158,32 | 745.774 |
| 05 dic 2023 | 158,88 | 159,21 | 157,50 | 159,20 | 159,20 | 668.745 |
| 04 dic 2023 | 158,73 | 159,25 | 156,50 | 158,04 | 158,04 | 264.188 |
| 01 dic 2023 | 160,52 | 159,85 | 156,25 | 157,86 | 157,86 | 543.165 |
| 30 nov 2023 | 154,77 | 159,00 | 154,60 | 158,58 | 158,58 | 471.256 |
| 29 nov 2023 | 158,35 | 159,45 | 155,00 | 156,19 | 156,19 | 339.864 |
| *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.