Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.426,14 -2.008,53 (-3,44%)
Big Lots, Inc. (0HN5.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:04PM BST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 3,7888 | 3,7888 | 3,5750 | 3,5750 | 3,5750 | 6.749 |
| 09 mag 2024 | 3,4080 | 3,5200 | 3,3800 | 3,5150 | 3,5150 | 1.259 |
| 08 mag 2024 | 3,5330 | 3,6100 | 3,4583 | 3,4978 | 3,4978 | 4.060 |
| 07 mag 2024 | 3,7120 | 3,7120 | 3,6300 | 3,6320 | 3,6320 | 3.657 |
| 03 mag 2024 | 3,7700 | 3,8182 | 3,6150 | 3,6150 | 3,6150 | 2.429 |
| 02 mag 2024 | 3,4800 | 3,4950 | 3,4650 | 3,4950 | 3,4950 | 6.396 |
| 01 mag 2024 | 3,4897 | 3,5450 | 3,4450 | 3,4972 | 3,4972 | 7.152 |
| 30 apr 2024 | 3,4981 | 3,5150 | 3,4500 | 3,5150 | 3,5150 | 795 |
| 29 apr 2024 | 3,5900 | 3,7322 | 3,5450 | 3,5600 | 3,5600 | 1.707 |
| 26 apr 2024 | 3,4500 | 3,5550 | 3,4398 | 3,4398 | 3,4398 | 741 |
| 25 apr 2024 | 3,3100 | 3,4397 | 3,3100 | 3,4397 | 3,4397 | 2.722 |
| 24 apr 2024 | 3,3999 | 3,4200 | 3,3699 | 3,3775 | 3,3775 | 3.679 |
| 23 apr 2024 | 3,6150 | 3,6688 | 3,5500 | 3,5500 | 3,5500 | 4.694 |
| 22 apr 2024 | 3,6599 | 3,6850 | 3,5850 | 3,6850 | 3,6850 | 4.284 |
| 19 apr 2024 | 3,5800 | 3,7600 | 3,5800 | 3,7100 | 3,7100 | 2.515 |
| 18 apr 2024 | 3,5200 | 3,7100 | 3,5200 | 3,6300 | 3,6300 | 1.354 |
| 17 apr 2024 | 3,4378 | 3,5899 | 3,4378 | 3,5199 | 3,5199 | 8.097 |
| 16 apr 2024 | 3,1650 | 3,4500 | 3,1200 | 3,4495 | 3,4495 | 7.557 |
| 15 apr 2024 | 3,3200 | 3,5200 | 3,1200 | 3,2650 | 3,2650 | 13.911 |
| 12 apr 2024 | 3,5900 | 3,6800 | 3,4250 | 3,4750 | 3,4750 | 7.053 |
| 11 apr 2024 | 3,8050 | 3,8050 | 3,6583 | 3,7399 | 3,7399 | 1.706 |
| 10 apr 2024 | 3,6700 | 3,7200 | 3,6100 | 3,7200 | 3,7200 | 2.793 |
| 09 apr 2024 | 3,9700 | 3,9800 | 3,7800 | 3,7800 | 3,7800 | 1.721 |
| 08 apr 2024 | 3,9350 | 3,9700 | 3,8300 | 3,9700 | 3,9700 | 2.994 |
| 05 apr 2024 | 3,7100 | 3,7676 | 3,6198 | 3,7676 | 3,7676 | 2.218 |
| 04 apr 2024 | 3,9550 | 3,9687 | 3,8071 | 3,8350 | 3,8350 | 1.918 |
| 03 apr 2024 | 4,0050 | 4,0350 | 3,9600 | 3,9610 | 3,9610 | 2.397 |
| 02 apr 2024 | 4,1700 | 4,2100 | 4,1090 | 4,1092 | 4,1092 | 11.873 |
| 28 mar 2024 | 4,1880 | 4,3800 | 4,1880 | 4,3000 | 4,3000 | 9.269 |
| 27 mar 2024 | 3,7400 | 4,1000 | 3,7300 | 4,0900 | 4,0900 | 4.622 |
| 26 mar 2024 | 3,9600 | 3,9600 | 3,8182 | 3,8200 | 3,8200 | 2.122 |
| 25 mar 2024 | 3,9300 | 4,0306 | 3,8300 | 3,9000 | 3,9000 | 9.198 |
| 22 mar 2024 | 3,9200 | 4,0400 | 3,8100 | 3,8300 | 3,8300 | 2.290 |
| 21 mar 2024 | 4,1280 | 4,1280 | 3,9200 | 3,9781 | 3,9781 | 2.192 |
| 20 mar 2024 | 3,6550 | 3,9700 | 3,6550 | 3,9500 | 3,9500 | 22.315 |
| 19 mar 2024 | 3,7000 | 3,7588 | 3,5900 | 3,6697 | 3,6697 | 2.711 |
| 18 mar 2024 | 3,7660 | 3,8100 | 3,6897 | 3,7300 | 3,7300 | 9.202 |
| 15 mar 2024 | 3,8000 | 3,9000 | 3,7182 | 3,7182 | 3,7182 | 20.023 |
| 14 mar 2024 | 3,9400 | 3,9900 | 3,6799 | 3,6799 | 3,6799 | 9.248 |
| 13 mar 2024 | 4,0460 | 4,2400 | 3,9700 | 4,0300 | 4,0300 | 6.845 |
| 12 mar 2024 | 4,1000 | 4,1200 | 3,9800 | 3,9990 | 3,9990 | 4.838 |
| 11 mar 2024 | 4,4300 | 4,4600 | 4,1200 | 4,1400 | 4,1400 | 3.766 |
| 08 mar 2024 | 5,2600 | 5,2900 | 4,3407 | 4,3416 | 4,3416 | 3.992 |
| 07 mar 2024 | 4,6500 | 5,6000 | 4,5600 | 5,3500 | 5,3500 | 32.657 |
| 06 mar 2024 | 5,2270 | 5,3300 | 4,9600 | 4,9600 | 4,9600 | 1.688 |
| 05 mar 2024 | 5,1188 | 5,3700 | 5,0900 | 5,2100 | 5,2100 | 1.753 |
| 04 mar 2024 | 5,4300 | 5,6200 | 5,1500 | 5,2587 | 5,2587 | 3.735 |
| 01 mar 2024 | 5,5500 | 5,5800 | 5,2387 | 5,5400 | 5,5400 | 5.997 |
| 29 feb 2024 | 5,4800 | 5,7700 | 5,3300 | 5,4000 | 5,4000 | 1.609 |
| 28 feb 2024 | 5,1900 | 5,5400 | 5,1800 | 5,4415 | 5,4415 | 1.918 |
| 27 feb 2024 | 4,4950 | 5,3100 | 4,4850 | 5,2900 | 5,2900 | 21.894 |
| 26 feb 2024 | 4,5312 | 4,6000 | 4,3000 | 4,3200 | 4,3200 | 2.128 |
| 23 feb 2024 | 4,0150 | 4,4666 | 4,0013 | 4,4666 | 4,4666 | 1.037 |
| 22 feb 2024 | 4,0520 | 4,2180 | 3,9045 | 4,0150 | 4,0150 | 3.668 |
| 21 feb 2024 | 4,1913 | 4,2600 | 4,0700 | 4,1200 | 4,1200 | 4.125 |
| 20 feb 2024 | 4,4710 | 4,5500 | 4,2525 | 4,2525 | 4,2525 | 6.899 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 4,3800 | 4,6400 | 4,3013 | 4,6300 | 4,6300 | 13.343 |
| 15 feb 2024 | 3,8780 | 5,0600 | 3,7700 | 4,4150 | 4,4150 | 86.548 |
| 14 feb 2024 | 3,7200 | 3,7200 | 3,4900 | 3,6737 | 3,6737 | 14.611 |
| 13 feb 2024 | 3,7900 | 3,8100 | 3,6200 | 3,7150 | 3,7150 | 10.281 |
| 12 feb 2024 | 3,9300 | 4,3000 | 3,6520 | 3,7500 | 3,7500 | 61.354 |
| 09 feb 2024 | 5,6000 | 5,8200 | 5,6000 | 5,7700 | 5,7700 | 91 |
| 08 feb 2024 | 5,3300 | 5,6100 | 5,3300 | 5,6100 | 5,6100 | 262 |
| 07 feb 2024 | 5,5100 | 5,5100 | 5,3300 | 5,3300 | 5,3300 | 39 |
| 06 feb 2024 | 5,3300 | 5,5600 | 5,3300 | 5,4900 | 5,4900 | 181 |
| 05 feb 2024 | 5,7100 | 5,7100 | 5,4200 | 5,5000 | 5,5000 | 1.419 |
| 02 feb 2024 | 5,8400 | 5,8400 | 5,6698 | 5,6698 | 5,6698 | 45 |
| 01 feb 2024 | 5,9480 | 5,9480 | 5,6500 | 5,7739 | 5,7739 | 912 |
| 31 gen 2024 | 6,0900 | 6,2000 | 5,9400 | 5,9884 | 5,9884 | 566 |
| 30 gen 2024 | 5,8891 | 6,0400 | 5,8891 | 6,0131 | 6,0131 | 273 |
| 29 gen 2024 | 6,0000 | 6,1400 | 6,0000 | 6,1400 | 6,1400 | 77 |
| 26 gen 2024 | 6,3125 | 6,4100 | 6,0450 | 6,0450 | 6,0450 | 2.262 |
| 25 gen 2024 | 6,8820 | 6,9200 | 6,3000 | 6,3500 | 6,3500 | 1.325 |
| 24 gen 2024 | 6,7911 | 6,8400 | 6,5900 | 6,5900 | 6,5900 | 1.255 |
| 23 gen 2024 | 6,4480 | 6,6200 | 6,3309 | 6,3600 | 6,3600 | 418 |
| 22 gen 2024 | 6,0600 | 6,6000 | 6,0100 | 6,3550 | 6,3550 | 1.026 |
| 19 gen 2024 | 6,4800 | 6,8100 | 6,1600 | 6,1900 | 6,1900 | 81 |
| 18 gen 2024 | 6,7400 | 6,7400 | 6,3405 | 6,3405 | 6,3405 | 3.006 |
| 17 gen 2024 | 6,5980 | 6,7000 | 6,3600 | 6,6000 | 6,6000 | 1.175 |
| 16 gen 2024 | 6,3280 | 6,3900 | 6,2000 | 6,2700 | 6,2700 | 364 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 6,6200 | 6,9000 | 6,6100 | 6,6200 | 6,6200 | 264 |
| 11 gen 2024 | 6,9000 | 6,9100 | 6,6300 | 6,6300 | 6,6300 | 1.102 |
| 10 gen 2024 | 7,0500 | 7,2200 | 6,9800 | 7,1800 | 7,1800 | 75 |
| 09 gen 2024 | 7,2550 | 7,3420 | 7,2101 | 7,2101 | 7,2101 | 844 |
| 08 gen 2024 | 7,1650 | 7,5577 | 7,1650 | 7,5250 | 7,5250 | 706 |
| 05 gen 2024 | 7,5940 | 7,6905 | 7,3900 | 7,3900 | 7,3900 | 444 |
| 04 gen 2024 | 7,1688 | 7,1688 | 7,1688 | 7,1688 | 7,1688 | 99 |
| 03 gen 2024 | 7,8300 | 7,8300 | 7,3100 | 7,5800 | 7,5800 | 980 |
| 02 gen 2024 | 7,5820 | 8,2488 | 7,4400 | 8,1450 | 8,1450 | 5.258 |
| 29 dic 2023 | 7,9820 | 8,1450 | 7,7900 | 7,9200 | 7,9200 | 498 |
| 28 dic 2023 | 7,9510 | 8,0250 | 7,8500 | 7,9100 | 7,9100 | 2.120 |
| 27 dic 2023 | 7,9050 | 8,3950 | 7,9050 | 8,2880 | 8,2880 | 3.064 |
| 22 dic 2023 | 6,9080 | 7,0500 | 6,6050 | 6,9400 | 6,9400 | 5.409 |
| 21 dic 2023 | 7,3200 | 7,3200 | 6,8820 | 6,9500 | 6,9500 | 2.507 |
| 20 dic 2023 | 7,1060 | 7,4500 | 6,9600 | 7,4200 | 7,4200 | 1.683 |
| 19 dic 2023 | 7,1000 | 7,3650 | 7,0700 | 7,1987 | 7,1987 | 4.401 |
| 18 dic 2023 | 7,0100 | 7,1100 | 6,8000 | 7,0680 | 7,0680 | 1.907 |
| 15 dic 2023 | 7,7900 | 7,7900 | 6,8298 | 6,8300 | 6,8300 | 1.622 |
| *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.