Italia markets close in 4 hours 24 minutes
FTSE MIB
34.203,48 +478,66 (+1,42%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
81,73 -0,17 (-0,21%) Bitcoin EUR
62.102,51 +42,46 (+0,07%)
Cboe Global Markets, Inc. (0HQN.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 07:06PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 0,00 | 0,00 | 0,00 | 180,06 | 180,06 | - |
| 19 apr 2024 | 178,43 | 180,90 | 178,13 | 180,02 | 180,02 | 131 |
| 18 apr 2024 | 176,84 | 177,94 | 175,86 | 175,86 | 175,86 | 254 |
| 17 apr 2024 | 177,20 | 177,65 | 175,07 | 175,07 | 175,07 | 358 |
| 16 apr 2024 | 178,13 | 179,14 | 177,79 | 177,79 | 177,79 | 414 |
| 15 apr 2024 | 178,52 | 179,91 | 178,35 | 179,91 | 179,91 | 477 |
| 12 apr 2024 | 177,41 | 179,03 | 177,00 | 178,04 | 178,04 | 343 |
| 11 apr 2024 | 179,95 | 179,95 | 175,97 | 177,37 | 177,37 | 264 |
| 10 apr 2024 | 179,45 | 181,14 | 179,45 | 181,14 | 181,14 | 64 |
| 09 apr 2024 | 181,17 | 182,36 | 177,13 | 179,46 | 179,46 | 305 |
| 08 apr 2024 | 182,38 | 183,05 | 180,93 | 182,40 | 182,40 | 298 |
| 05 apr 2024 | 182,95 | 182,95 | 180,01 | 180,01 | 180,01 | 1.561 |
| 04 apr 2024 | 180,50 | 183,25 | 179,10 | 182,87 | 182,87 | 881 |
| 03 apr 2024 | 182,95 | 182,95 | 181,20 | 181,20 | 181,20 | 18 |
| 02 apr 2024 | 181,93 | 182,61 | 181,86 | 182,61 | 182,61 | 842 |
| 28 mar 2024 | 180,50 | 183,38 | 179,93 | 182,44 | 182,44 | 239 |
| 27 mar 2024 | 178,11 | 179,32 | 178,08 | 178,94 | 178,94 | 2.296 |
| 26 mar 2024 | 180,71 | 180,71 | 178,69 | 178,69 | 178,69 | 566 |
| 25 mar 2024 | 182,00 | 182,00 | 179,75 | 180,08 | 180,08 | 25 |
| 22 mar 2024 | 183,74 | 183,74 | 181,44 | 182,27 | 182,27 | 284 |
| 21 mar 2024 | 183,55 | 183,86 | 182,48 | 183,28 | 183,28 | 252 |
| 20 mar 2024 | 183,54 | 183,54 | 181,85 | 182,48 | 182,48 | 119 |
| 19 mar 2024 | 183,81 | 184,29 | 182,63 | 183,66 | 183,66 | 74 |
| 18 mar 2024 | 183,39 | 185,35 | 183,39 | 184,19 | 184,19 | 278 |
| 15 mar 2024 | 179,36 | 183,24 | 178,76 | 183,24 | 183,24 | 294 |
| 14 mar 2024 | 183,50 | 184,95 | 180,65 | 180,65 | 180,65 | 421 |
| 13 mar 2024 | 184,13 | 185,30 | 182,15 | 183,52 | 183,52 | 124 |
| 12 mar 2024 | 183,76 | 184,88 | 183,63 | 183,95 | 183,95 | 7 |
| 11 mar 2024 | 185,82 | 187,10 | 183,86 | 185,18 | 185,18 | 200 |
| 08 mar 2024 | 182,25 | 186,23 | 182,25 | 186,00 | 186,00 | 148 |
| 07 mar 2024 | 188,28 | 188,55 | 184,58 | 184,77 | 184,77 | 152 |
| 06 mar 2024 | 188,90 | 191,37 | 187,77 | 188,03 | 188,03 | 157 |
| 05 mar 2024 | 189,50 | 190,51 | 185,41 | 185,82 | 185,82 | 3.228 |
| 04 mar 2024 | 186,51 | 188,26 | 186,51 | 187,14 | 187,14 | 13 |
| 01 mar 2024 | 193,22 | 193,22 | 188,86 | 189,13 | 189,13 | 139 |
| 29 feb 2024 | 195,62 | 195,62 | 190,63 | 193,68 | 193,68 | 112 |
| 28 feb 2024 | 195,24 | 195,24 | 194,41 | 195,09 | 195,09 | 2 |
| 28 feb 2024 | 0.55 Dividendo | |||||
| 27 feb 2024 | 196,23 | 196,80 | 193,12 | 195,45 | 194,90 | 345 |
| 26 feb 2024 | 197,95 | 198,76 | 196,74 | 197,13 | 196,58 | 19 |
| 23 feb 2024 | 197,06 | 197,37 | 196,84 | 197,31 | 196,75 | 96 |
| 22 feb 2024 | 194,08 | 195,82 | 192,15 | 195,82 | 195,27 | 445 |
| 21 feb 2024 | 192,70 | 195,17 | 190,26 | 191,03 | 190,49 | 346 |
| 20 feb 2024 | 186,79 | 191,19 | 186,54 | 189,59 | 189,05 | 757 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 186,94 | 187,94 | 186,01 | 187,48 | 186,95 | 865 |
| 15 feb 2024 | 184,92 | 185,54 | 184,33 | 185,13 | 184,61 | 123 |
| 14 feb 2024 | 186,46 | 187,49 | 184,15 | 184,15 | 183,64 | 342 |
| 13 feb 2024 | 184,13 | 186,23 | 183,65 | 185,96 | 185,44 | 267 |
| 12 feb 2024 | 183,74 | 184,38 | 182,11 | 184,29 | 183,77 | 191 |
| 09 feb 2024 | 184,65 | 185,73 | 183,65 | 184,43 | 183,91 | 575 |
| 08 feb 2024 | 186,14 | 186,30 | 183,74 | 185,78 | 185,26 | 299 |
| 07 feb 2024 | 183,99 | 184,51 | 182,54 | 182,54 | 182,03 | 689 |
| 06 feb 2024 | 182,67 | 182,67 | 179,80 | 181,22 | 180,71 | 113 |
| 05 feb 2024 | 181,80 | 183,13 | 179,09 | 181,40 | 180,89 | 2.366 |
| 02 feb 2024 | 184,23 | 186,55 | 181,26 | 181,26 | 180,75 | 495 |
| 01 feb 2024 | 184,07 | 184,24 | 180,82 | 183,32 | 182,80 | 134 |
| 31 gen 2024 | 185,23 | 185,32 | 184,11 | 184,98 | 184,46 | 109 |
| 30 gen 2024 | 184,41 | 185,20 | 182,52 | 182,72 | 182,21 | 110 |
| 29 gen 2024 | 185,98 | 186,49 | 182,73 | 182,73 | 182,22 | 641 |
| 26 gen 2024 | 188,71 | 189,20 | 186,41 | 187,44 | 186,91 | 676 |
| 25 gen 2024 | 190,54 | 190,54 | 187,41 | 187,55 | 187,02 | 1.190 |
| 24 gen 2024 | 189,76 | 189,82 | 188,50 | 189,82 | 189,29 | 396 |
| 23 gen 2024 | 186,62 | 187,76 | 184,66 | 187,60 | 187,08 | 513 |
| 22 gen 2024 | 186,26 | 186,90 | 185,01 | 186,59 | 186,06 | 101 |
| 19 gen 2024 | 186,63 | 187,50 | 186,20 | 186,54 | 186,02 | 816 |
| 18 gen 2024 | 187,87 | 187,97 | 185,02 | 185,81 | 185,29 | 406 |
| 17 gen 2024 | 184,83 | 186,28 | 184,00 | 185,13 | 184,61 | 1.581 |
| 16 gen 2024 | 181,90 | 184,08 | 181,90 | 183,52 | 183,01 | 362 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 178,43 | 179,56 | 177,22 | 179,26 | 178,76 | 139 |
| 11 gen 2024 | 176,70 | 177,15 | 175,75 | 177,15 | 176,65 | 121 |
| 10 gen 2024 | 176,69 | 176,69 | 174,53 | 174,90 | 174,41 | 63 |
| 09 gen 2024 | 175,46 | 176,44 | 175,46 | 176,26 | 175,77 | 1.075 |
| 08 gen 2024 | 173,28 | 174,56 | 173,00 | 174,56 | 174,07 | 224 |
| 05 gen 2024 | 173,88 | 173,88 | 173,20 | 173,20 | 172,71 | 91 |
| 04 gen 2024 | 175,43 | 175,58 | 174,71 | 175,52 | 175,02 | 1.182 |
| 03 gen 2024 | 178,96 | 178,96 | 173,17 | 173,17 | 172,68 | 250 |
| 02 gen 2024 | 179,60 | 179,91 | 175,51 | 175,51 | 175,02 | 151 |
| 29 dic 2023 | 177,85 | 178,70 | 177,45 | 177,89 | 177,39 | 21 |
| 28 dic 2023 | 176,94 | 178,43 | 175,67 | 178,17 | 177,67 | 134 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 175,16 | 176,01 | 174,74 | 175,74 | 175,25 | 41 |
| 21 dic 2023 | 174,54 | 176,06 | 174,54 | 176,06 | 175,56 | 18 |
| 20 dic 2023 | 176,99 | 177,14 | 175,24 | 176,64 | 176,14 | 84.150 |
| 19 dic 2023 | 174,94 | 176,61 | 174,94 | 176,56 | 176,06 | 132 |
| 18 dic 2023 | 175,86 | 176,39 | 174,11 | 175,51 | 175,01 | 156 |
| 15 dic 2023 | 172,45 | 173,61 | 172,12 | 172,28 | 171,79 | 301 |
| 14 dic 2023 | 174,77 | 177,33 | 168,38 | 171,50 | 171,02 | 8.751 |
| 13 dic 2023 | 177,40 | 179,54 | 177,40 | 178,80 | 178,30 | 17 |
| 12 dic 2023 | 178,14 | 179,93 | 178,01 | 178,49 | 177,99 | 217 |
| 11 dic 2023 | 178,81 | 179,32 | 177,86 | 178,10 | 177,60 | 185 |
| 08 dic 2023 | 176,88 | 178,26 | 176,10 | 178,10 | 177,60 | 101 |
| 07 dic 2023 | 177,95 | 177,95 | 175,18 | 176,59 | 176,09 | 114 |
| 06 dic 2023 | 181,71 | 182,02 | 175,34 | 176,15 | 175,65 | 1.222 |
| 05 dic 2023 | 181,61 | 182,39 | 181,14 | 181,46 | 180,95 | 55 |
| 04 dic 2023 | 181,45 | 181,45 | 179,84 | 181,11 | 180,60 | 100 |
| 01 dic 2023 | 181,08 | 183,79 | 181,08 | 182,24 | 181,73 | 14.301 |
| 30 nov 2023 | 180,26 | 182,16 | 180,04 | 181,00 | 180,49 | 178 |
| 29 nov 2023 | 179,39 | 180,55 | 178,75 | 180,02 | 179,51 | 1.280 |
| *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.