Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.912,25 -396,08 (-0,67%)
Intesa Sanpaolo S.p.A. (0HBC.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:01AM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 3,5103 | 3,5545 | 3,5075 | 3,5457 | 3,5457 | 3.211.108 |
| 25 apr 2024 | 3,5150 | 3,5475 | 3,4815 | 3,5045 | 3,5045 | 5.340.233 |
| 24 apr 2024 | 3,5482 | 3,5630 | 3,5040 | 3,5392 | 3,5392 | 3.670.824 |
| 23 apr 2024 | 3,4385 | 3,5275 | 3,4390 | 3,5192 | 3,5192 | 2.117.293 |
| 22 apr 2024 | 3,3700 | 3,4365 | 3,3965 | 3,4240 | 3,4240 | 908.407 |
| 19 apr 2024 | 3,3495 | 3,3770 | 3,3080 | 3,3707 | 3,3707 | 3.615.885 |
| 18 apr 2024 | 3,3185 | 3,3495 | 3,3040 | 3,3490 | 3,3490 | 5.348.017 |
| 17 apr 2024 | 3,2510 | 3,3155 | 3,2600 | 3,3013 | 3,3013 | 1.809.795 |
| 16 apr 2024 | 3,2565 | 3,2860 | 3,2450 | 3,2495 | 3,2495 | 1.424.233 |
| 15 apr 2024 | 3,3222 | 3,3720 | 3,3210 | 3,3262 | 3,3262 | 1.633.543 |
| 12 apr 2024 | 3,2855 | 3,3415 | 3,2820 | 3,3025 | 3,3025 | 2.591.383 |
| 11 apr 2024 | 3,3470 | 3,3595 | 3,2455 | 3,3381 | 3,3381 | 4.739.342 |
| 10 apr 2024 | 3,3375 | 3,3630 | 3,2870 | 3,3308 | 3,3308 | 1.690.889 |
| 09 apr 2024 | 3,3580 | 3,3630 | 3,2910 | 3,3200 | 3,3200 | 1.990.553 |
| 08 apr 2024 | 3,3298 | 3,3595 | 3,3185 | 3,3500 | 3,3500 | 1.241.049 |
| 05 apr 2024 | 3,3918 | 3,3335 | 3,2665 | 3,3235 | 3,3235 | 2.451.638 |
| 04 apr 2024 | 3,4035 | 3,4190 | 3,3845 | 3,4048 | 3,4048 | 2.826.619 |
| 03 apr 2024 | 3,3623 | 3,4075 | 3,3615 | 3,3940 | 3,3940 | 1.398.374 |
| 02 apr 2024 | 3,3700 | 3,3990 | 3,3475 | 3,3475 | 3,3475 | 3.204.021 |
| 28 mar 2024 | 3,3552 | 3,3795 | 3,3510 | 3,3625 | 3,3625 | 14.943.270 |
| 27 mar 2024 | 3,3493 | 3,3660 | 3,3415 | 3,3480 | 3,3480 | 1.915.442 |
| 26 mar 2024 | 3,3160 | 3,3590 | 3,3180 | 3,3452 | 3,3452 | 2.716.139 |
| 25 mar 2024 | 3,3010 | 3,3255 | 3,2905 | 3,3210 | 3,3210 | 5.055.246 |
| 22 mar 2024 | 3,2927 | 3,3100 | 3,2670 | 3,3000 | 3,3000 | 1.515.318 |
| 21 mar 2024 | 3,2717 | 3,3000 | 3,2780 | 3,2950 | 3,2950 | 3.554.908 |
| 20 mar 2024 | 3,2778 | 3,2860 | 3,2480 | 3,2640 | 3,2640 | 7.748.022 |
| 19 mar 2024 | 3,2325 | 3,2795 | 3,2320 | 3,2755 | 3,2755 | 6.953.435 |
| 18 mar 2024 | 3,2355 | 3,2480 | 3,2150 | 3,2341 | 3,2341 | 4.177.072 |
| 15 mar 2024 | 3,1705 | 3,2280 | 3,1505 | 3,2275 | 3,2275 | 3.317.847 |
| 14 mar 2024 | 3,1823 | 3,1965 | 3,1635 | 3,1745 | 3,1745 | 1.243.796 |
| 13 mar 2024 | 3,1437 | 3,1995 | 3,1420 | 3,1825 | 3,1825 | 1.849.564 |
| 12 mar 2024 | 3,0717 | 3,1375 | 3,0800 | 3,1335 | 3,1335 | 1.170.684 |
| 11 mar 2024 | 3,1003 | 3,0705 | 3,0255 | 3,0606 | 3,0606 | 8.661.928 |
| 08 mar 2024 | 3,0952 | 3,1030 | 3,0795 | 3,0970 | 3,0970 | 7.688.948 |
| 07 mar 2024 | 3,1012 | 3,1090 | 3,0670 | 3,0864 | 3,0864 | 3.137.894 |
| 06 mar 2024 | 3,0550 | 3,1080 | 3,0525 | 3,0980 | 3,0980 | 6.350.059 |
| 05 mar 2024 | 3,0030 | 3,0650 | 3,0000 | 3,0000 | 3,0000 | 4.806.606 |
| 04 mar 2024 | 2,9985 | 3,0110 | 2,9930 | 2,9982 | 2,9982 | 1.682.709 |
| 01 mar 2024 | 2,9385 | 3,0225 | 2,9440 | 2,9921 | 2,9921 | 3.264.806 |
| 29 feb 2024 | 2,9478 | 2,9580 | 2,9375 | 2,9380 | 2,9380 | 18.291.730 |
| 28 feb 2024 | 2,9505 | 2,9575 | 2,9405 | 2,9476 | 2,9476 | 896.653 |
| 27 feb 2024 | 2,9530 | 2,9575 | 2,9355 | 2,9484 | 2,9484 | 6.869.683 |
| 26 feb 2024 | 2,9423 | 2,9610 | 2,9310 | 2,9454 | 2,9454 | 3.688.057 |
| 23 feb 2024 | 2,9020 | 2,9390 | 2,8960 | 2,9221 | 2,9221 | 3.463.012 |
| 22 feb 2024 | 2,8850 | 2,9262 | 2,8895 | 2,9012 | 2,9012 | 3.170.052 |
| 21 feb 2024 | 2,8528 | 2,8985 | 2,8485 | 2,8824 | 2,8824 | 2.672.235 |
| 20 feb 2024 | 2,8290 | 2,8495 | 2,8280 | 2,8309 | 2,8309 | 33.532.150 |
| 19 feb 2024 | 2,8285 | 2,8475 | 2,8250 | 2,8371 | 2,8371 | 3.806.914 |
| 16 feb 2024 | 2,8287 | 2,8600 | 2,8205 | 2,8367 | 2,8367 | 8.314.996 |
| 15 feb 2024 | 2,8100 | 2,8285 | 2,7975 | 2,8159 | 2,8159 | 3.006.052 |
| 14 feb 2024 | 2,8005 | 2,8285 | 2,7830 | 2,8136 | 2,8136 | 1.822.974 |
| 13 feb 2024 | 2,8100 | 2,8315 | 2,7955 | 2,8182 | 2,8182 | 4.681.221 |
| 12 feb 2024 | 2,7840 | 2,8280 | 2,7965 | 2,8220 | 2,8220 | 6.301.006 |
| 09 feb 2024 | 2,8163 | 2,8200 | 2,7680 | 2,7779 | 2,7779 | 5.480.265 |
| 08 feb 2024 | 2,8440 | 2,8565 | 2,8115 | 2,8195 | 2,8195 | 7.688.044 |
| 07 feb 2024 | 2,8990 | 2,9090 | 2,8080 | 2,8387 | 2,8387 | 28.713.160 |
| 06 feb 2024 | 2,8948 | 2,9555 | 2,8655 | 2,9523 | 2,9523 | 34.942.600 |
| 05 feb 2024 | 2,8440 | 2,9005 | 2,8410 | 2,8651 | 2,8651 | 14.574.300 |
| 02 feb 2024 | 2,8122 | 2,8180 | 2,7685 | 2,7873 | 2,7873 | 4.432.921 |
| 01 feb 2024 | 2,8405 | 2,8870 | 2,7935 | 2,8454 | 2,8454 | 9.362.352 |
| 31 gen 2024 | 2,8750 | 2,8995 | 2,8590 | 2,8780 | 2,8780 | 14.405.690 |
| 30 gen 2024 | 2,7900 | 2,8935 | 2,7960 | 2,8764 | 2,8764 | 10.190.070 |
| 29 gen 2024 | 2,8230 | 2,8285 | 2,7775 | 2,7816 | 2,7816 | 3.132.935 |
| 26 gen 2024 | 2,8095 | 2,8315 | 2,8020 | 2,8104 | 2,8104 | 3.206.051 |
| 25 gen 2024 | 2,8265 | 2,8465 | 2,8025 | 2,8226 | 2,8226 | 6.223.201 |
| 24 gen 2024 | 2,7740 | 2,8345 | 2,7795 | 2,8072 | 2,8072 | 16.671.470 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 2,7543 | 2,7990 | 2,7610 | 2,7676 | 2,7676 | 940.904 |
| 19 gen 2024 | 2,7727 | 2,7845 | 2,7485 | 2,7609 | 2,7609 | 8.232.302 |
| 18 gen 2024 | 2,7305 | 2,7625 | 2,7225 | 2,7590 | 2,7590 | 3.795.612 |
| 17 gen 2024 | 2,7120 | 2,7360 | 2,6965 | 2,7070 | 2,7070 | 4.271.021 |
| 16 gen 2024 | 2,7085 | 2,7170 | 2,6780 | 2,6980 | 2,6980 | 11.863.390 |
| 15 gen 2024 | 2,7370 | 2,7430 | 2,7115 | 2,7200 | 2,7200 | 3.715.458 |
| 12 gen 2024 | 2,7387 | 2,7470 | 2,7190 | 2,7267 | 2,7267 | 1.579.350 |
| 11 gen 2024 | 2,7505 | 2,7710 | 2,7185 | 2,7275 | 2,7275 | 2.767.333 |
| 10 gen 2024 | 2,7560 | 2,7700 | 2,7450 | 2,7485 | 2,7485 | 803.094 |
| 09 gen 2024 | 2,7933 | 2,8020 | 2,7545 | 2,7566 | 2,7566 | 1.873.410 |
| 08 gen 2024 | 2,7908 | 2,8065 | 2,7690 | 2,7951 | 2,7951 | 8.492.525 |
| 05 gen 2024 | 2,7427 | 2,8045 | 2,7335 | 2,7871 | 2,7871 | 4.584.848 |
| 04 gen 2024 | 2,7020 | 2,7500 | 2,6970 | 2,7156 | 2,7156 | 1.502.594 |
| 03 gen 2024 | 2,6965 | 2,7160 | 2,6840 | 2,7049 | 2,7049 | 5.206.439 |
| 02 gen 2024 | 2,6528 | 2,6980 | 2,6535 | 2,6941 | 2,6941 | 1.409.000 |
| 29 dic 2023 | 2,6375 | 2,6520 | 2,6335 | 2,6410 | 2,6410 | 658.055 |
| 28 dic 2023 | 2,6580 | 2,6620 | 2,6335 | 2,6395 | 2,6395 | 650.794 |
| 27 dic 2023 | 2,6435 | 2,6575 | 2,6355 | 2,6565 | 2,6565 | 1.229.726 |
| 22 dic 2023 | 2,6270 | 2,6430 | 2,6185 | 2,6395 | 2,6395 | 1.068.421 |
| 21 dic 2023 | 2,6325 | 2,6410 | 2,6195 | 2,6270 | 2,6270 | 3.883.015 |
| 20 dic 2023 | 2,6488 | 2,6600 | 2,6230 | 2,6370 | 2,6370 | 2.255.088 |
| 19 dic 2023 | 2,6225 | 2,6520 | 2,6135 | 2,6452 | 2,6452 | 1.825.736 |
| 18 dic 2023 | 2,6280 | 2,6420 | 2,6144 | 2,6268 | 2,6268 | 19.267.770 |
| 15 dic 2023 | 2,6235 | 2,6480 | 2,6150 | 2,6308 | 2,6308 | 1.111.585 |
| 14 dic 2023 | 2,7005 | 2,7040 | 2,5935 | 2,6220 | 2,6220 | 9.592.828 |
| 13 dic 2023 | 2,6953 | 2,6965 | 2,6805 | 2,6860 | 2,6860 | 12.157.180 |
| 12 dic 2023 | 2,6935 | 2,7125 | 2,6800 | 2,6946 | 2,6946 | 3.867.651 |
| 11 dic 2023 | 2,6950 | 2,7030 | 2,6835 | 2,7000 | 2,7000 | 13.890.180 |
| 08 dic 2023 | 2,6848 | 2,6895 | 2,6615 | 2,6810 | 2,6810 | 3.531.173 |
| 07 dic 2023 | 2,7100 | 2,7085 | 2,6590 | 2,6775 | 2,6775 | 4.726.790 |
| 06 dic 2023 | 2,6962 | 2,7120 | 2,6895 | 2,7051 | 2,7051 | 12.515.640 |
| 05 dic 2023 | 2,6892 | 2,7135 | 2,6700 | 2,6835 | 2,6835 | 5.369.718 |
| 04 dic 2023 | 2,6632 | 2,6950 | 2,6700 | 2,6761 | 2,6761 | 903.442 |
| *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.