Italia markets closed
Dow Jones
37.864,38 +129,27 (+0,34%) Nasdaq
15.906,94 +21,93 (+0,14%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0629 +0,0003 (+0,03%) Bitcoin EUR
59.209,50 -213,88 (-0,36%) CMC Crypto 200
885,54 0,00 (0,00%)
Alphabet Inc. (0HD6.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:14PM BST
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 apr 2024 | 150,93 | 160,82 | 150,93 | 160,10 | 160,10 | 79.642 |
| 12 apr 2024 | 159,47 | 161,68 | 158,60 | 159,90 | 159,90 | 58.009 |
| 11 apr 2024 | 157,45 | 160,61 | 157,45 | 159,00 | 159,00 | 48.779 |
| 10 apr 2024 | 157,78 | 158,15 | 156,21 | 156,70 | 156,70 | 33.829 |
| 09 apr 2024 | 156,04 | 159,87 | 156,04 | 156,90 | 156,90 | 48.211 |
| 08 apr 2024 | 153,79 | 156,64 | 153,57 | 156,40 | 156,40 | 40.677 |
| 05 apr 2024 | 151,02 | 154,82 | 150,60 | 154,10 | 154,10 | 73.500 |
| 04 apr 2024 | 156,00 | 156,12 | 153,79 | 155,20 | 155,20 | 42.268 |
| 03 apr 2024 | 156,11 | 156,24 | 154,14 | 155,40 | 155,40 | 20.567 |
| 02 apr 2024 | 156,09 | 156,09 | 153,51 | 154,50 | 154,50 | 85.068 |
| 28 mar 2024 | 151,94 | 152,66 | 151,46 | 152,00 | 152,00 | 1.315.663 |
| 27 mar 2024 | 152,40 | 152,62 | 150,14 | 150,90 | 150,90 | 35.458 |
| 26 mar 2024 | 151,11 | 153,19 | 151,05 | 152,50 | 152,50 | 52.955 |
| 25 mar 2024 | 151,75 | 152,44 | 148,81 | 150,50 | 150,50 | 200.346 |
| 22 mar 2024 | 150,55 | 152,55 | 148,64 | 151,40 | 151,40 | 217.718 |
| 21 mar 2024 | 150,09 | 151,31 | 148,02 | 148,90 | 148,90 | 69.779 |
| 20 mar 2024 | 147,89 | 149,75 | 147,00 | 148,40 | 148,40 | 1.544.200 |
| 19 mar 2024 | 147,94 | 149,59 | 146,90 | 147,10 | 147,10 | 40.056 |
| 18 mar 2024 | 142,08 | 152,91 | 142,08 | 149,80 | 149,80 | 1.721.356 |
| 15 mar 2024 | 144,22 | 144,34 | 141,13 | 141,30 | 141,30 | 34.228 |
| 14 mar 2024 | 141,16 | 144,72 | 140,77 | 143,40 | 143,40 | 459.684 |
| 13 mar 2024 | 139,30 | 142,15 | 139,30 | 139,60 | 139,60 | 47.405 |
| 12 mar 2024 | 139,66 | 140,14 | 138,29 | 139,60 | 139,60 | 41.763 |
| 11 mar 2024 | 136,50 | 139,97 | 136,08 | 139,40 | 139,40 | 71.482 |
| 08 mar 2024 | 135,02 | 138,91 | 134,80 | 137,90 | 137,90 | 91.623 |
| 07 mar 2024 | 131,90 | 135,82 | 131,78 | 134,70 | 134,70 | 53.855 |
| 06 mar 2024 | 133,62 | 134,74 | 131,96 | 132,60 | 132,60 | 41.604 |
| 05 mar 2024 | 133,85 | 134,01 | 131,57 | 132,40 | 132,40 | 68.399 |
| 04 mar 2024 | 138,14 | 138,40 | 132,90 | 133,40 | 133,40 | 71.479 |
| 01 mar 2024 | 140,10 | 140,30 | 138,43 | 138,90 | 138,90 | 52.655 |
| 29 feb 2024 | 137,25 | 139,95 | 137,25 | 137,30 | 137,30 | 575.467 |
| 28 feb 2024 | 140,02 | 140,10 | 136,95 | 136,90 | 136,90 | 1.081.754 |
| 27 feb 2024 | 139,10 | 140,12 | 138,50 | 137,80 | 137,80 | 82.020 |
| 26 feb 2024 | 140,00 | 145,30 | 139,15 | 140,00 | 140,00 | 104.341 |
| 23 feb 2024 | 144,98 | 145,95 | 144,83 | 144,90 | 144,90 | 32.406 |
| 22 feb 2024 | 145,37 | 146,41 | 144,02 | 144,70 | 144,70 | 50.872 |
| 21 feb 2024 | 142,46 | 143,86 | 141,80 | 143,50 | 143,50 | 47.776 |
| 20 feb 2024 | 141,78 | 143,31 | 140,84 | 142,90 | 142,90 | 81.509 |
| 19 feb 2024 | 143,00 | 143,00 | 143,00 | 143,00 | 143,00 | 271 |
| 16 feb 2024 | 143,37 | 144,97 | 141,54 | 142,70 | 142,70 | 1.401.720 |
| 15 feb 2024 | 144,99 | 145,29 | 141,88 | 142,80 | 142,80 | 90.957 |
| 14 feb 2024 | 146,48 | 147,84 | 145,55 | 146,40 | 146,40 | 774.286 |
| 13 feb 2024 | 146,07 | 148,03 | 145,45 | 147,30 | 147,30 | 67.857 |
| 12 feb 2024 | 150,00 | 150,59 | 149,08 | 149,90 | 149,90 | 65.975 |
| 09 feb 2024 | 147,59 | 150,69 | 147,22 | 149,80 | 149,80 | 70.189 |
| 08 feb 2024 | 147,00 | 147,58 | 146,43 | 147,20 | 147,20 | 67.704 |
| 07 feb 2024 | 145,58 | 146,66 | 145,22 | 146,00 | 146,00 | 30.637 |
| 06 feb 2024 | 145,08 | 146,71 | 144,52 | 145,90 | 145,90 | 938.225 |
| 05 feb 2024 | 144,00 | 146,67 | 143,71 | 144,70 | 144,70 | 523.902 |
| 02 feb 2024 | 143,12 | 145,11 | 138,22 | 141,20 | 141,20 | 72.770 |
| 01 feb 2024 | 142,38 | 144,63 | 142,38 | 143,00 | 143,00 | 61.007 |
| 31 gen 2024 | 145,00 | 145,58 | 142,33 | 143,60 | 143,60 | 170.334 |
| 30 gen 2024 | 155,15 | 155,15 | 153,10 | 154,00 | 154,00 | 184.682 |
| 29 gen 2024 | 153,86 | 154,36 | 152,93 | 153,60 | 153,60 | 42.598 |
| 26 gen 2024 | 152,44 | 154,11 | 152,05 | 153,70 | 153,70 | 225.620 |
| 25 gen 2024 | 151,58 | 154,77 | 151,29 | 154,50 | 154,50 | 81.313 |
| 24 gen 2024 | 149,57 | 151,56 | 149,40 | 150,80 | 150,80 | 71.589 |
| 23 gen 2024 | 147,81 | 148,86 | 147,21 | 147,90 | 147,90 | 1.040.072 |
| 22 gen 2024 | 148,65 | 150,00 | 146,30 | 148,90 | 148,90 | 2.242.392 |
| 19 gen 2024 | 145,60 | 147,93 | 144,99 | 147,60 | 147,60 | 519.787 |
| 18 gen 2024 | 142,75 | 145,58 | 142,75 | 145,30 | 145,30 | 54.817 |
| 17 gen 2024 | 142,99 | 144,08 | 140,51 | 142,40 | 142,40 | 214.657 |
| 16 gen 2024 | 143,50 | 145,80 | 143,24 | 144,30 | 144,30 | 63.584 |
| 15 gen 2024 | 144,60 | 144,60 | 144,60 | 144,60 | 144,60 | 144 |
| 12 gen 2024 | 143,28 | 144,73 | 143,23 | 144,40 | 144,40 | 36.140 |
| 11 gen 2024 | 143,80 | 146,66 | 142,21 | 143,00 | 143,00 | 339.285 |
| 10 gen 2024 | 142,56 | 144,35 | 142,49 | 143,20 | 143,20 | 136.549 |
| 09 gen 2024 | 140,60 | 142,71 | 139,82 | 141,80 | 141,80 | 121.241 |
| 08 gen 2024 | 138,21 | 140,01 | 137,93 | 139,00 | 139,00 | 37.425 |
| 05 gen 2024 | 137,60 | 138,77 | 137,15 | 137,60 | 137,60 | 20.451 |
| 04 gen 2024 | 140,72 | 140,72 | 138,59 | 140,20 | 140,20 | 18.923 |
| 03 gen 2024 | 138,60 | 140,77 | 138,43 | 140,10 | 140,10 | 175.478 |
| 02 gen 2024 | 140,89 | 141,02 | 137,78 | 138,90 | 138,90 | 46.676 |
| 29 dic 2023 | 140,64 | 141,43 | 139,92 | 141,10 | 141,10 | 16.853 |
| 28 dic 2023 | 141,80 | 142,26 | 140,83 | 141,50 | 141,50 | 26.289 |
| 27 dic 2023 | 142,83 | 143,15 | 141,21 | 141,50 | 141,50 | 31.716 |
| 22 dic 2023 | 141,80 | 143,24 | 141,50 | 142,00 | 142,00 | 53.826 |
| 21 dic 2023 | 140,60 | 141,88 | 139,66 | 133,40 | 133,40 | 445.585 |
| 20 dic 2023 | 138,10 | 143,07 | 138,10 | 133,40 | 133,40 | 487.163 |
| 19 dic 2023 | 137,15 | 138,75 | 137,15 | 133,40 | 133,40 | 36.535 |
| 18 dic 2023 | 134,10 | 138,36 | 133,84 | 133,40 | 133,40 | 3.580.631 |
| 15 dic 2023 | 133,00 | 134,82 | 132,63 | 133,40 | 133,40 | 38.712 |
| 14 dic 2023 | 135,05 | 135,12 | 131,10 | 132,20 | 132,20 | 348.837 |
| 13 dic 2023 | 134,71 | 134,71 | 133,26 | 133,70 | 133,70 | 30.190 |
| 12 dic 2023 | 134,24 | 134,52 | 132,86 | 133,80 | 133,80 | 40.405 |
| 11 dic 2023 | 136,51 | 136,51 | 132,93 | 136,70 | 136,70 | 43.115 |
| 08 dic 2023 | 138,09 | 138,09 | 135,57 | 136,70 | 136,70 | 70.968 |
| 07 dic 2023 | 132,71 | 139,99 | 132,71 | 137,80 | 137,80 | 173.433 |
| 06 dic 2023 | 133,25 | 133,31 | 131,69 | 132,20 | 132,20 | 53.762 |
| 05 dic 2023 | 126,80 | 133,52 | 126,80 | 132,20 | 132,20 | 575.028 |
| 04 dic 2023 | 132,60 | 132,60 | 129,41 | 129,90 | 129,90 | 1.191.858 |
| 01 dic 2023 | 133,32 | 133,92 | 132,16 | 132,40 | 132,40 | 1.129.633 |
| 30 nov 2023 | 136,62 | 137,00 | 132,79 | 133,60 | 133,60 | 34.763 |
| 29 nov 2023 | 139,15 | 139,66 | 136,60 | 137,10 | 137,10 | 51.091 |
| 28 nov 2023 | 138,05 | 138,31 | 137,04 | 138,00 | 138,00 | 502.305 |
| 27 nov 2023 | 137,60 | 139,62 | 137,54 | 137,90 | 137,90 | 45.914 |
| 24 nov 2023 | 140,02 | 140,02 | 137,49 | 137,90 | 137,90 | 2.369.310 |
| 23 nov 2023 | 139,90 | 139,90 | 139,90 | 139,90 | 139,90 | 72 |
| 22 nov 2023 | 139,15 | 141,09 | 139,00 | 140,30 | 140,30 | 58.657 |
| 21 nov 2023 | 137,94 | 138,97 | 137,72 | 137,90 | 137,90 | 50.935 |
| *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.