Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.453,25 +1.278,26 (+2,06%)
Banco Santander, S.A. (0HLE.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:27PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 4,8800 | 4,9000 | 4,8700 | 4,9000 | 4,9000 | 7.303 |
| 25 lug 2024 | 4,9100 | 4,9300 | 4,8800 | 4,9300 | 4,9300 | 362 |
| 24 lug 2024 | 5,0500 | 5,0985 | 5,0500 | 5,0880 | 5,0880 | 451 |
| 23 lug 2024 | 4,8985 | 4,9399 | 4,8985 | 4,9399 | 4,9399 | 664 |
| 22 lug 2024 | 4,9000 | 4,9193 | 4,8791 | 4,9193 | 4,9193 | 2.857 |
| 19 lug 2024 | 4,7900 | 4,8292 | 4,7820 | 4,8292 | 4,8292 | 1.544 |
| 18 lug 2024 | 4,8850 | 4,8950 | 4,8500 | 4,8700 | 4,8700 | 4.118 |
| 17 lug 2024 | 4,8600 | 4,8695 | 4,8500 | 4,8650 | 4,8650 | 8.222 |
| 16 lug 2024 | 4,7712 | 4,8200 | 4,7700 | 4,8200 | 4,8200 | 8.442 |
| 15 lug 2024 | 4,8600 | 4,8600 | 4,8200 | 4,8200 | 4,8200 | 125 |
| 12 lug 2024 | 4,8400 | 4,8880 | 4,8400 | 4,8700 | 4,8700 | 4.969 |
| 11 lug 2024 | 4,8574 | 4,8600 | 4,8200 | 4,8200 | 4,8200 | 858 |
| 10 lug 2024 | 4,8150 | 4,8400 | 4,7850 | 4,8280 | 4,8280 | 2.952 |
| 09 lug 2024 | 4,7000 | 4,7400 | 4,7000 | 4,7400 | 4,7400 | 198 |
| 08 lug 2024 | 4,8500 | 4,8500 | 4,7800 | 4,7800 | 4,7800 | 509 |
| 05 lug 2024 | 4,7700 | 4,7800 | 4,7350 | 4,7800 | 4,7800 | 1.331 |
| 04 lug 2024 | - | - | - | - | - | - |
| 03 lug 2024 | 4,7050 | 4,7584 | 4,7000 | 4,7467 | 4,7467 | 26.693 |
| 02 lug 2024 | 4,6200 | 4,6300 | 4,6100 | 4,6200 | 4,6200 | 592 |
| 01 lug 2024 | 4,7520 | 4,7600 | 4,7300 | 4,7599 | 4,7599 | 18.025 |
| 28 giu 2024 | 4,5800 | 4,6300 | 4,5700 | 4,6300 | 4,6300 | 233 |
| 27 giu 2024 | 4,6000 | 4,6200 | 4,5950 | 4,5950 | 4,5950 | 1.644 |
| 26 giu 2024 | 4,5900 | 4,6100 | 4,5900 | 4,6000 | 4,6000 | 227 |
| 25 giu 2024 | 4,7200 | 4,7200 | 4,6300 | 4,6584 | 4,6584 | 3.150 |
| 24 giu 2024 | 4,6700 | 4,7000 | 4,6700 | 4,6900 | 4,6900 | 131 |
| 21 giu 2024 | 4,5650 | 4,6150 | 4,5500 | 4,6150 | 4,6150 | 3.175 |
| 20 giu 2024 | 4,7000 | 4,7114 | 4,6900 | 4,7114 | 4,7114 | 161 |
| 19 giu 2024 | - | - | - | - | - | - |
| 18 giu 2024 | 4,7500 | 4,7550 | 4,7500 | 4,7550 | 4,7550 | 20 |
| 17 giu 2024 | 4,6883 | 4,6950 | 4,6883 | 4,6950 | 4,6950 | 427 |
| 14 giu 2024 | 4,6208 | 4,6208 | 4,6150 | 4,6150 | 4,6150 | 300 |
| 13 giu 2024 | 4,8050 | 4,8050 | 4,7480 | 4,7480 | 4,7480 | 400 |
| 12 giu 2024 | 5,0100 | 5,0100 | 4,9400 | 4,9600 | 4,9600 | 690 |
| 11 giu 2024 | 4,9150 | 4,9200 | 4,8900 | 4,9100 | 4,9100 | 1.781 |
| 10 giu 2024 | 5,0100 | 5,0300 | 5,0000 | 5,0200 | 5,0200 | 10.528 |
| 07 giu 2024 | 5,1100 | 5,1100 | 5,0800 | 5,0800 | 5,0800 | 75 |
| 06 giu 2024 | 5,1000 | 5,1200 | 5,0900 | 5,0900 | 5,0900 | 304 |
| 05 giu 2024 | 5,0800 | 5,0800 | 5,0400 | 5,0400 | 5,0400 | 420 |
| 04 giu 2024 | 5,1600 | 5,1600 | 5,1100 | 5,1100 | 5,1100 | 10.089 |
| 03 giu 2024 | 5,2400 | 5,2400 | 5,1900 | 5,1900 | 5,1900 | 1.652 |
| 31 mag 2024 | 5,1900 | 5,2000 | 5,1500 | 5,2000 | 5,2000 | 1.334 |
| 30 mag 2024 | 5,1400 | 5,1600 | 5,1200 | 5,1600 | 5,1600 | 944 |
| 29 mag 2024 | 5,0100 | 5,0400 | 5,0100 | 5,0290 | 5,0290 | 5.315 |
| 28 mag 2024 | 5,1200 | 5,1300 | 5,0900 | 5,0900 | 5,0900 | 740 |
| 24 mag 2024 | 5,0600 | 5,1300 | 5,0600 | 5,1100 | 5,1100 | 3.385 |
| 23 mag 2024 | 5,1590 | 5,1600 | 5,1100 | 5,1100 | 5,1100 | 1.242 |
| 22 mag 2024 | 5,1900 | 5,2000 | 5,1400 | 5,1400 | 5,1400 | 778 |
| 21 mag 2024 | 5,1750 | 5,2100 | 5,1600 | 5,2000 | 5,2000 | 1.130 |
| 20 mag 2024 | 5,2600 | 5,2600 | 5,2100 | 5,2100 | 5,2100 | 240 |
| 17 mag 2024 | 5,2100 | 5,2400 | 5,1900 | 5,2400 | 5,2400 | 810 |
| 16 mag 2024 | 5,1900 | 5,2000 | 5,1700 | 5,1700 | 5,1700 | 5.681 |
| 15 mag 2024 | 5,1600 | 5,1900 | 5,1500 | 5,1550 | 5,1550 | 8.236 |
| 14 mag 2024 | 5,0700 | 5,1100 | 5,0600 | 5,0700 | 5,0700 | 28.250 |
| 13 mag 2024 | 5,0600 | 5,0800 | 5,0600 | 5,0800 | 5,0800 | 74 |
| 10 mag 2024 | 5,0797 | 5,0800 | 5,0300 | 5,0350 | 5,0350 | 616 |
| 09 mag 2024 | 5,0650 | 5,0920 | 5,0600 | 5,0700 | 5,0700 | 7.258 |
| 08 mag 2024 | 5,0500 | 5,0900 | 5,0400 | 5,0700 | 5,0700 | 297 |
| 07 mag 2024 | 5,0380 | 5,0500 | 5,0300 | 5,0350 | 5,0350 | 9.115 |
| 03 mag 2024 | 4,8450 | 4,8600 | 4,8450 | 4,8500 | 4,8500 | 275 |
| 02 mag 2024 | 4,8500 | 4,8600 | 4,8300 | 4,8300 | 4,8300 | 92 |
| 01 mag 2024 | 4,7900 | 4,7900 | 4,7450 | 4,7800 | 4,7800 | 139 |
| 30 apr 2024 | 4,8600 | 4,9000 | 4,8200 | 4,8300 | 4,8300 | 5.131 |
| 29 apr 2024 | 5,0300 | 5,0498 | 5,0100 | 5,0400 | 5,0400 | 8.043 |
| 29 apr 2024 | 0.07219 Dividendo | |||||
| 26 apr 2024 | 5,1495 | 5,1700 | 5,1283 | 5,1283 | 5,0561 | 1.559 |
| 25 apr 2024 | 5,0220 | 5,0500 | 4,9900 | 5,0392 | 4,9683 | 1.786 |
| 24 apr 2024 | 5,0400 | 5,0510 | 5,0300 | 5,0510 | 4,9799 | 2.571 |
| 23 apr 2024 | 5,0100 | 5,0300 | 4,9900 | 4,9900 | 4,9198 | 12.497 |
| 22 apr 2024 | 4,8650 | 4,9100 | 4,8600 | 4,8700 | 4,8014 | 1.577 |
| 19 apr 2024 | 4,7500 | 4,7700 | 4,7500 | 4,7600 | 4,6930 | 183 |
| 18 apr 2024 | 4,7570 | 4,7800 | 4,7500 | 4,7582 | 4,6912 | 812 |
| 17 apr 2024 | 4,6900 | 4,7000 | 4,6500 | 4,6500 | 4,5845 | 972 |
| 16 apr 2024 | 4,6212 | 4,6400 | 4,5700 | 4,5700 | 4,5057 | 4.145 |
| 15 apr 2024 | 4,7300 | 4,7400 | 4,6587 | 4,6587 | 4,5931 | 914 |
| 12 apr 2024 | 4,6800 | 4,7200 | 4,6450 | 4,6450 | 4,5796 | 3.838 |
| 11 apr 2024 | 4,7720 | 4,7720 | 4,6700 | 4,7580 | 4,6910 | 3.332 |
| 10 apr 2024 | 4,8400 | 4,9050 | 4,8200 | 4,8600 | 4,7916 | 1.383 |
| 09 apr 2024 | 4,9878 | 4,9900 | 4,9000 | 4,9000 | 4,8310 | 2.616 |
| 08 apr 2024 | 4,9700 | 5,0000 | 4,9700 | 4,9900 | 4,9198 | 598 |
| 05 apr 2024 | 4,8878 | 4,9300 | 4,8750 | 4,9100 | 4,8409 | 1.924 |
| 04 apr 2024 | 5,0200 | 5,0478 | 5,0200 | 5,0320 | 4,9612 | 2.258 |
| 03 apr 2024 | 4,9180 | 4,9180 | 4,9050 | 4,9080 | 4,8389 | 12.533 |
| 02 apr 2024 | 4,7998 | 4,8180 | 4,7800 | 4,8150 | 4,7472 | 12.244 |
| 28 mar 2024 | 4,8700 | 4,8800 | 4,8200 | 4,8200 | 4,7522 | 21.422 |
| 27 mar 2024 | 4,8282 | 4,8400 | 4,8200 | 4,8300 | 4,7620 | 3.047 |
| 26 mar 2024 | 4,7850 | 4,8000 | 4,7700 | 4,7800 | 4,7127 | 7.019 |
| 25 mar 2024 | 4,7300 | 4,7900 | 4,7287 | 4,7800 | 4,7127 | 8.253 |
| 22 mar 2024 | 4,6700 | 4,6900 | 4,6600 | 4,6800 | 4,6141 | 5.119 |
| 21 mar 2024 | 4,5800 | 4,6100 | 4,5800 | 4,6000 | 4,5352 | 1.787 |
| 20 mar 2024 | 4,4400 | 4,5393 | 4,4400 | 4,5393 | 4,4754 | 8.115 |
| 19 mar 2024 | 4,4780 | 4,5100 | 4,4600 | 4,5100 | 4,4465 | 12.943 |
| 18 mar 2024 | 4,4600 | 4,4600 | 4,4400 | 4,4600 | 4,3972 | 830 |
| 15 mar 2024 | 4,4100 | 4,4400 | 4,4100 | 4,4350 | 4,3726 | 6.068 |
| 14 mar 2024 | 4,3800 | 4,3900 | 4,3600 | 4,3700 | 4,3085 | 1.819 |
| 13 mar 2024 | 4,4500 | 4,4500 | 4,4300 | 4,4400 | 4,3775 | 2.452 |
| 12 mar 2024 | 4,3400 | 4,3800 | 4,3300 | 4,3800 | 4,3183 | 5.844 |
| 11 mar 2024 | 4,3000 | 4,3193 | 4,3000 | 4,3193 | 4,2585 | 12.433 |
| 08 mar 2024 | 4,3387 | 4,3500 | 4,3100 | 4,3100 | 4,2493 | 291 |
| 07 mar 2024 | 4,2700 | 4,3100 | 4,2700 | 4,2900 | 4,2296 | 8.319 |
| 06 mar 2024 | 4,2400 | 4,2400 | 4,2000 | 4,2000 | 4,1409 | 664 |
| *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.