Italia markets open in 1 hour 30 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.054,35 +425,87 (+1,13%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
59.854,48 +107,59 (+0,18%) CMC Crypto 200
1.385,37 +2,79 (+0,20%)
Lumen Technologies, Inc. (0HVP.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:44PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 1,2800 | 1,2800 | 1,2000 | 1,2200 | 1,2200 | 26.014 |
| 24 apr 2024 | 1,3100 | 1,3500 | 1,2900 | 1,2900 | 1,2900 | 39.300 |
| 23 apr 2024 | 1,3900 | 1,4282 | 1,3800 | 1,4200 | 1,4200 | 8.206 |
| 22 apr 2024 | 1,2900 | 1,3780 | 1,2900 | 1,3700 | 1,3700 | 6.069 |
| 19 apr 2024 | 1,3100 | 1,3300 | 1,2900 | 1,3100 | 1,3100 | 5.189 |
| 18 apr 2024 | 1,3200 | 1,3495 | 1,2900 | 1,3300 | 1,3300 | 27.198 |
| 17 apr 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3400 | 1,3400 | 5.221 |
| 16 apr 2024 | 1,3700 | 1,3700 | 1,3200 | 1,3505 | 1,3505 | 18.766 |
| 15 apr 2024 | 1,3900 | 1,4095 | 1,3600 | 1,3600 | 1,3600 | 97.352 |
| 12 apr 2024 | 1,4200 | 1,4200 | 1,3700 | 1,3895 | 1,3895 | 18.933 |
| 11 apr 2024 | 1,4300 | 1,4900 | 1,3700 | 1,4205 | 1,4205 | 13.089 |
| 10 apr 2024 | 1,4600 | 1,4600 | 1,3600 | 1,3700 | 1,3700 | 116.028 |
| 09 apr 2024 | 1,4100 | 1,4400 | 1,3700 | 1,4100 | 1,4100 | 14.931 |
| 08 apr 2024 | 1,3785 | 1,4000 | 1,3520 | 1,3800 | 1,3800 | 37.968 |
| 05 apr 2024 | 1,3200 | 1,3495 | 1,2700 | 1,3305 | 1,3305 | 28.101 |
| 04 apr 2024 | 1,4200 | 1,4300 | 1,3880 | 1,3980 | 1,3980 | 28.852 |
| 03 apr 2024 | 1,3795 | 1,4200 | 1,3700 | 1,4150 | 1,4150 | 28.843 |
| 02 apr 2024 | 1,4530 | 1,4595 | 1,3830 | 1,4005 | 1,4005 | 27.241 |
| 28 mar 2024 | 1,6100 | 1,6100 | 1,5600 | 1,5694 | 1,5694 | 45.796 |
| 27 mar 2024 | 1,5800 | 1,6100 | 1,5506 | 1,5630 | 1,5630 | 16.249 |
| 26 mar 2024 | 1,6200 | 1,6700 | 1,5700 | 1,5900 | 1,5900 | 80.156 |
| 25 mar 2024 | 1,6300 | 1,6900 | 1,6000 | 1,6100 | 1,6100 | 24.195 |
| 22 mar 2024 | 1,7300 | 1,7994 | 1,6104 | 1,6300 | 1,6300 | 57.804 |
| 21 mar 2024 | 1,7900 | 1,7900 | 1,7000 | 1,7006 | 1,7006 | 6.996 |
| 20 mar 2024 | 1,6600 | 1,7900 | 1,6600 | 1,7884 | 1,7884 | 61.469 |
| 19 mar 2024 | 1,5800 | 1,7500 | 1,5700 | 1,7100 | 1,7100 | 47.034 |
| 18 mar 2024 | 1,6000 | 1,6494 | 1,5500 | 1,6277 | 1,6277 | 15.329 |
| 15 mar 2024 | 1,5600 | 1,6094 | 1,5600 | 1,5600 | 1,5600 | 9.719 |
| 14 mar 2024 | 1,6200 | 1,6200 | 1,5500 | 1,5520 | 1,5520 | 47.395 |
| 13 mar 2024 | 1,6900 | 1,7460 | 1,6700 | 1,6700 | 1,6700 | 40.031 |
| 12 mar 2024 | 1,7500 | 1,7600 | 1,6806 | 1,6806 | 1,6806 | 65.562 |
| 11 mar 2024 | 1,8300 | 1,8800 | 1,7800 | 1,7800 | 1,7800 | 10.079 |
| 08 mar 2024 | 1,7600 | 1,8297 | 1,7400 | 1,8107 | 1,8107 | 16.564 |
| 07 mar 2024 | 1,7200 | 1,7700 | 1,6900 | 1,7006 | 1,7006 | 19.050 |
| 06 mar 2024 | 1,7600 | 1,7800 | 1,6200 | 1,6400 | 1,6400 | 7.638 |
| 05 mar 2024 | 1,7250 | 1,7900 | 1,6500 | 1,7806 | 1,7806 | 22.566 |
| 04 mar 2024 | 1,6000 | 1,6694 | 1,5600 | 1,6606 | 1,6606 | 45.500 |
| 01 mar 2024 | 1,6100 | 1,6600 | 1,5500 | 1,6293 | 1,6293 | 54.336 |
| 29 feb 2024 | 1,6600 | 1,6600 | 1,5800 | 1,5800 | 1,5800 | 91.540 |
| 28 feb 2024 | 1,5486 | 1,6200 | 1,5400 | 1,6100 | 1,6100 | 41.024 |
| 27 feb 2024 | 1,5100 | 1,5500 | 1,4987 | 1,5105 | 1,5105 | 25.715 |
| 26 feb 2024 | 1,4650 | 1,5200 | 1,4605 | 1,4695 | 1,4695 | 12.734 |
| 23 feb 2024 | 1,5400 | 1,5494 | 1,5295 | 1,5364 | 1,5364 | 56.225 |
| 22 feb 2024 | 1,5300 | 1,5599 | 1,4900 | 1,5550 | 1,5550 | 8.963 |
| 21 feb 2024 | 1,5385 | 1,5800 | 1,5300 | 1,5706 | 1,5706 | 18.616 |
| 20 feb 2024 | 1,5200 | 1,6010 | 1,4900 | 1,5706 | 1,5706 | 26.631 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1,6000 | 1,6006 | 1,5400 | 1,5600 | 1,5600 | 213.988 |
| 15 feb 2024 | 1,6100 | 1,6600 | 1,5700 | 1,5907 | 1,5907 | 27.727 |
| 14 feb 2024 | 1,6700 | 1,7094 | 1,5900 | 1,5900 | 1,5900 | 24.474 |
| 13 feb 2024 | 1,6800 | 1,7494 | 1,6006 | 1,6206 | 1,6206 | 103.047 |
| 12 feb 2024 | 1,5000 | 1,7806 | 1,5000 | 1,7725 | 1,7725 | 61.538 |
| 09 feb 2024 | 1,4900 | 1,5400 | 1,4505 | 1,5300 | 1,5300 | 22.669 |
| 08 feb 2024 | 1,4386 | 1,5306 | 1,4100 | 1,4800 | 1,4800 | 35.490 |
| 07 feb 2024 | 1,5000 | 1,5400 | 1,4000 | 1,4701 | 1,4701 | 104.214 |
| 06 feb 2024 | 1,2900 | 1,3795 | 1,2900 | 1,3200 | 1,3200 | 49.703 |
| 05 feb 2024 | 1,3200 | 1,3400 | 1,2605 | 1,2905 | 1,2905 | 81.729 |
| 02 feb 2024 | 1,2900 | 1,2900 | 1,2180 | 1,2495 | 1,2495 | 12.627 |
| 01 feb 2024 | 1,2300 | 1,2800 | 1,2200 | 1,2693 | 1,2693 | 12.831 |
| 31 gen 2024 | 1,2900 | 1,3000 | 1,2400 | 1,2800 | 1,2800 | 38.394 |
| 30 gen 2024 | 1,3300 | 1,3795 | 1,3095 | 1,3195 | 1,3195 | 149.007 |
| 29 gen 2024 | 1,3980 | 1,4295 | 1,2520 | 1,2700 | 1,2700 | 242.013 |
| 26 gen 2024 | 1,4000 | 1,5500 | 1,4000 | 1,4305 | 1,4305 | 152.506 |
| 25 gen 2024 | 1,3700 | 1,7100 | 1,3600 | 1,3905 | 1,3905 | 1.023.436 |
| 24 gen 2024 | 1,3800 | 1,4200 | 1,3384 | 1,3400 | 1,3400 | 13.124 |
| 23 gen 2024 | 1,4200 | 1,4480 | 1,3500 | 1,3900 | 1,3900 | 14.078 |
| 22 gen 2024 | 1,3500 | 1,3500 | 1,2800 | 1,3200 | 1,3200 | 14.704 |
| 19 gen 2024 | 1,4500 | 1,4600 | 1,3195 | 1,3250 | 1,3250 | 21.517 |
| 18 gen 2024 | 1,4400 | 1,4800 | 1,4200 | 1,4291 | 1,4291 | 1.309 |
| 17 gen 2024 | 1,4850 | 1,5400 | 1,4100 | 1,4205 | 1,4205 | 6.424 |
| 16 gen 2024 | 1,5518 | 1,5600 | 1,5000 | 1,5300 | 1,5300 | 8.834 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 1,6200 | 1,6400 | 1,5900 | 1,6100 | 1,6100 | 10.639 |
| 11 gen 2024 | 1,6600 | 1,6900 | 1,5600 | 1,5894 | 1,5894 | 15.879 |
| 10 gen 2024 | 1,6112 | 1,6687 | 1,5900 | 1,6687 | 1,6687 | 11.681 |
| 09 gen 2024 | 1,7000 | 1,7260 | 1,6394 | 1,6594 | 1,6594 | 6.144 |
| 08 gen 2024 | 1,7000 | 1,7400 | 1,5806 | 1,7200 | 1,7200 | 25.103 |
| 05 gen 2024 | 1,7200 | 1,8050 | 1,7200 | 1,7594 | 1,7594 | 8.584 |
| 04 gen 2024 | 1,7650 | 1,7900 | 1,7050 | 1,7694 | 1,7694 | 26.316 |
| 03 gen 2024 | 1,8710 | 1,8710 | 1,8007 | 1,8200 | 1,8200 | 25.293 |
| 02 gen 2024 | 1,8600 | 1,9500 | 1,7600 | 1,9393 | 1,9393 | 61.379 |
| 29 dic 2023 | 1,8400 | 1,8700 | 1,7950 | 1,8400 | 1,8400 | 68.785 |
| 28 dic 2023 | 1,7750 | 1,9000 | 1,7750 | 1,8607 | 1,8607 | 72.222 |
| 27 dic 2023 | 1,7900 | 1,8482 | 1,7880 | 1,7900 | 1,7900 | 34.538 |
| 22 dic 2023 | 1,7200 | 1,7800 | 1,7000 | 1,7206 | 1,7206 | 7.680 |
| 21 dic 2023 | 1,6650 | 1,7594 | 1,6500 | 1,7294 | 1,7294 | 8.178 |
| 20 dic 2023 | 1,7000 | 1,7700 | 1,6800 | 1,7110 | 1,7110 | 34.078 |
| 19 dic 2023 | 1,7600 | 1,8400 | 1,7500 | 1,7600 | 1,7600 | 14.240 |
| 18 dic 2023 | 1,8200 | 1,8600 | 1,7000 | 1,7894 | 1,7894 | 17.971 |
| 15 dic 2023 | 1,7500 | 1,8000 | 1,6406 | 1,7500 | 1,7500 | 20.942 |
| 14 dic 2023 | 1,6400 | 1,8600 | 1,6400 | 1,7800 | 1,7800 | 144.377 |
| 13 dic 2023 | 1,4600 | 1,4800 | 1,4205 | 1,4600 | 1,4600 | 9.727 |
| 12 dic 2023 | 1,3820 | 1,5500 | 1,3505 | 1,5095 | 1,5095 | 77.881 |
| 11 dic 2023 | 1,4792 | 1,5287 | 1,3600 | 1,3600 | 1,3600 | 32.752 |
| 08 dic 2023 | 1,4400 | 1,5400 | 1,4400 | 1,4718 | 1,4718 | 26.087 |
| 07 dic 2023 | 1,4700 | 1,5100 | 1,4300 | 1,4400 | 1,4400 | 14.996 |
| 06 dic 2023 | 1,5400 | 1,6400 | 1,5306 | 1,5500 | 1,5500 | 43.576 |
| 05 dic 2023 | 1,5700 | 1,5700 | 1,5104 | 1,5400 | 1,5400 | 31.119 |
| 04 dic 2023 | 1,4600 | 1,5800 | 1,4500 | 1,5506 | 1,5506 | 50.932 |
| 01 dic 2023 | 1,2800 | 1,4987 | 1,2500 | 1,4950 | 1,4950 | 84.593 |
| *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.