Italia markets open in 1 hour 54 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.045,02 +416,54 (+1,11%) EUR/USD
1,0725 -0,0008 (-0,08%) Bitcoin EUR
59.778,36 -113,74 (-0,19%) CMC Crypto 200
1.388,46 +5,88 (+0,43%)
Mediobanca Banca di Credito Finanziario S.p.A. (0HBF.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:34PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 13,76 | 13,67 | 13,35 | 13,42 | 13,42 | 111.046 |
| 24 apr 2024 | 13,62 | 13,81 | 13,63 | 13,63 | 13,63 | 72.735 |
| 23 apr 2024 | 13,60 | 13,75 | 13,59 | 13,73 | 13,73 | 282.709 |
| 22 apr 2024 | 13,46 | 13,65 | 13,52 | 13,60 | 13,60 | 71.993 |
| 19 apr 2024 | 13,54 | 13,55 | 13,45 | 13,49 | 13,49 | 79.639 |
| 18 apr 2024 | 13,53 | 13,60 | 13,48 | 13,58 | 13,58 | 182.206 |
| 17 apr 2024 | 13,45 | 13,56 | 13,41 | 13,46 | 13,46 | 19.186 |
| 16 apr 2024 | 13,65 | 13,56 | 13,36 | 13,43 | 13,43 | 66.249 |
| 15 apr 2024 | 13,48 | 13,79 | 13,57 | 13,68 | 13,68 | 60.522 |
| 12 apr 2024 | 13,60 | 13,72 | 13,53 | 13,57 | 13,57 | 77.569 |
| 11 apr 2024 | 13,59 | 13,68 | 13,42 | 13,58 | 13,58 | 58.930 |
| 10 apr 2024 | 13,57 | 13,70 | 13,52 | 13,66 | 13,66 | 98.258 |
| 09 apr 2024 | 13,73 | 13,70 | 13,57 | 13,60 | 13,60 | 41.687 |
| 08 apr 2024 | 13,61 | 13,75 | 13,64 | 13,70 | 13,70 | 330.953 |
| 05 apr 2024 | 13,79 | 13,68 | 13,56 | 13,67 | 13,67 | 61.118 |
| 04 apr 2024 | 13,81 | 13,89 | 13,78 | 13,83 | 13,83 | 48.200 |
| 03 apr 2024 | 13,68 | 13,88 | 13,70 | 13,86 | 13,86 | 42.112 |
| 02 apr 2024 | 13,86 | 13,96 | 13,68 | 13,81 | 13,81 | 312.344 |
| 28 mar 2024 | 13,77 | 13,90 | 13,76 | 13,81 | 13,81 | 565.549 |
| 27 mar 2024 | 13,64 | 13,85 | 13,58 | 13,78 | 13,78 | 474.025 |
| 26 mar 2024 | 13,55 | 13,66 | 13,55 | 13,62 | 13,62 | 95.604 |
| 25 mar 2024 | 13,38 | 13,60 | 13,36 | 13,56 | 13,56 | 131.015 |
| 22 mar 2024 | 13,33 | 13,45 | 13,25 | 13,40 | 13,40 | 72.281 |
| 21 mar 2024 | 13,34 | 13,37 | 13,28 | 13,32 | 13,32 | 1.068.434 |
| 20 mar 2024 | 13,25 | 13,29 | 13,19 | 13,25 | 13,25 | 61.521 |
| 19 mar 2024 | 13,10 | 13,30 | 13,07 | 13,27 | 13,27 | 186.239 |
| 18 mar 2024 | 13,14 | 13,16 | 13,05 | 13,10 | 13,10 | 544.986 |
| 15 mar 2024 | 12,90 | 13,16 | 12,90 | 13,10 | 13,10 | 690.977 |
| 14 mar 2024 | 12,98 | 12,99 | 12,86 | 12,90 | 12,90 | 118.902 |
| 13 mar 2024 | 12,85 | 13,02 | 12,85 | 12,99 | 12,99 | 152.548 |
| 12 mar 2024 | 12,74 | 12,94 | 12,77 | 12,94 | 12,94 | 106.642 |
| 11 mar 2024 | 12,69 | 12,82 | 12,68 | 12,80 | 12,80 | 151.878 |
| 08 mar 2024 | 12,75 | 12,88 | 12,73 | 12,80 | 12,80 | 176.319 |
| 07 mar 2024 | 12,84 | 12,85 | 12,73 | 12,78 | 12,78 | 79.441 |
| 06 mar 2024 | 12,74 | 12,92 | 12,73 | 12,86 | 12,86 | 202.585 |
| 05 mar 2024 | 12,57 | 12,85 | 12,62 | 12,70 | 12,70 | 168.175 |
| 04 mar 2024 | 12,61 | 12,66 | 12,49 | 12,55 | 12,55 | 68.742 |
| 01 mar 2024 | 12,57 | 12,69 | 12,57 | 12,63 | 12,63 | 58.387 |
| 29 feb 2024 | 12,63 | 12,68 | 12,53 | 12,59 | 12,59 | 892.757 |
| 28 feb 2024 | 12,71 | 12,69 | 12,58 | 12,62 | 12,62 | 119.314 |
| 27 feb 2024 | 12,79 | 12,81 | 12,64 | 12,70 | 12,70 | 188.656 |
| 26 feb 2024 | 12,89 | 12,97 | 12,74 | 12,82 | 12,82 | 188.332 |
| 23 feb 2024 | 12,30 | 12,97 | 12,56 | 12,94 | 12,94 | 922.255 |
| 22 feb 2024 | 12,39 | 12,43 | 12,24 | 12,33 | 12,33 | 214.855 |
| 21 feb 2024 | 11,87 | 12,37 | 11,98 | 12,25 | 12,25 | 445.629 |
| 20 feb 2024 | 11,77 | 11,88 | 11,76 | 11,85 | 11,85 | 140.676 |
| 19 feb 2024 | 11,75 | 11,80 | 11,65 | 11,73 | 11,73 | 130.614 |
| 16 feb 2024 | 11,66 | 11,78 | 11,66 | 11,71 | 11,71 | 37.669 |
| 15 feb 2024 | 11,56 | 11,68 | 11,48 | 11,61 | 11,61 | 101.304 |
| 14 feb 2024 | 11,57 | 11,58 | 11,44 | 11,49 | 11,49 | 150.240 |
| 13 feb 2024 | 11,60 | 11,61 | 11,49 | 11,53 | 11,53 | 144.167 |
| 12 feb 2024 | 11,72 | 11,69 | 11,51 | 11,59 | 11,59 | 171.249 |
| 09 feb 2024 | 11,98 | 12,03 | 11,60 | 11,67 | 11,67 | 770.156 |
| 08 feb 2024 | 11,98 | 11,95 | 11,77 | 11,84 | 11,84 | 351.312 |
| 07 feb 2024 | 12,04 | 12,06 | 11,83 | 11,90 | 11,90 | 107.116 |
| 06 feb 2024 | 12,11 | 12,21 | 11,96 | 12,03 | 12,03 | 113.849 |
| 05 feb 2024 | 12,17 | 12,18 | 12,00 | 12,03 | 12,03 | 200.007 |
| 02 feb 2024 | 12,06 | 12,25 | 12,13 | 12,24 | 12,24 | 60.608 |
| 01 feb 2024 | 12,34 | 12,36 | 12,07 | 12,09 | 12,09 | 168.704 |
| 31 gen 2024 | 12,24 | 12,41 | 12,23 | 12,30 | 12,30 | 100.386 |
| 30 gen 2024 | 12,13 | 12,32 | 12,17 | 12,26 | 12,26 | 940.419 |
| 29 gen 2024 | 12,09 | 12,19 | 12,06 | 12,12 | 12,12 | 145.758 |
| 26 gen 2024 | 12,07 | 12,20 | 12,02 | 12,13 | 12,13 | 1.987.895 |
| 25 gen 2024 | 12,05 | 12,16 | 12,05 | 12,07 | 12,07 | 481.460 |
| 24 gen 2024 | 11,92 | 12,11 | 11,97 | 12,09 | 12,09 | 102.244 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 12,11 | 12,18 | 11,97 | 11,98 | 11,98 | 1.410.454 |
| 19 gen 2024 | 11,97 | 12,13 | 11,94 | 12,03 | 12,03 | 635.255 |
| 18 gen 2024 | 11,84 | 11,97 | 11,82 | 11,87 | 11,87 | 560.898 |
| 17 gen 2024 | 11,45 | 11,84 | 11,45 | 11,83 | 11,83 | 2.014.504 |
| 16 gen 2024 | 11,32 | 11,52 | 11,23 | 11,33 | 11,33 | 198.720 |
| 15 gen 2024 | 11,32 | 11,33 | 11,23 | 11,28 | 11,28 | 34.390 |
| 12 gen 2024 | 11,23 | 11,34 | 11,19 | 11,29 | 11,29 | 71.445 |
| 11 gen 2024 | 11,30 | 11,30 | 11,16 | 11,22 | 11,22 | 62.284 |
| 10 gen 2024 | 11,30 | 11,31 | 11,20 | 11,22 | 11,22 | 100.007 |
| 09 gen 2024 | 11,32 | 11,40 | 11,23 | 11,28 | 11,28 | 68.727 |
| 08 gen 2024 | 11,30 | 11,38 | 11,20 | 11,29 | 11,29 | 135.291 |
| 05 gen 2024 | 11,19 | 11,32 | 11,16 | 11,32 | 11,32 | 88.634 |
| 04 gen 2024 | 11,08 | 11,23 | 11,10 | 11,22 | 11,22 | 139.337 |
| 03 gen 2024 | 11,19 | 11,22 | 11,06 | 11,10 | 11,10 | 75.928 |
| 02 gen 2024 | 11,21 | 11,39 | 11,16 | 11,20 | 11,20 | 121.449 |
| 29 dic 2023 | 11,19 | 11,23 | 11,19 | 11,19 | 11,19 | 57.630 |
| 28 dic 2023 | 11,19 | 11,24 | 11,16 | 11,16 | 11,16 | 62.817 |
| 27 dic 2023 | 11,22 | 11,24 | 11,18 | 11,22 | 11,22 | 129.352 |
| 22 dic 2023 | 11,16 | 11,24 | 11,15 | 11,21 | 11,21 | 115.814 |
| 21 dic 2023 | 11,15 | 11,24 | 11,11 | 11,13 | 11,13 | 100.047 |
| 20 dic 2023 | 11,14 | 11,20 | 11,11 | 11,16 | 11,16 | 76.742 |
| 19 dic 2023 | 11,15 | 11,15 | 11,07 | 11,12 | 11,12 | 71.762 |
| 18 dic 2023 | 11,13 | 11,20 | 11,06 | 11,13 | 11,13 | 170.264 |
| 15 dic 2023 | 11,12 | 11,21 | 11,05 | 11,08 | 11,08 | 505.087 |
| 14 dic 2023 | 11,15 | 11,18 | 11,02 | 11,10 | 11,10 | 260.870 |
| 13 dic 2023 | 11,15 | 11,18 | 11,10 | 11,11 | 11,11 | 2.484.235 |
| 12 dic 2023 | 11,08 | 11,16 | 11,02 | 11,04 | 11,04 | 417.141 |
| 11 dic 2023 | 11,14 | 11,15 | 11,06 | 11,10 | 11,10 | 119.767 |
| 08 dic 2023 | 10,98 | 11,15 | 11,03 | 11,06 | 11,06 | 272.242 |
| 07 dic 2023 | 10,95 | 11,05 | 10,92 | 11,00 | 11,00 | 166.623 |
| 06 dic 2023 | 10,79 | 10,98 | 10,72 | 10,87 | 10,87 | 581.315 |
| 05 dic 2023 | 10,76 | 10,76 | 10,66 | 10,67 | 10,67 | 369.599 |
| 04 dic 2023 | 10,77 | 10,82 | 10,73 | 10,76 | 10,76 | 213.816 |
| 01 dic 2023 | 10,81 | 10,84 | 10,73 | 10,80 | 10,80 | 284.875 |
| *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.