Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,90 -1,03 (-1,26%) Bitcoin EUR
53.345,11 -4.871,79 (-8,37%)
Siem Offshore Inc. (0I21.L)
LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
In data: 03:10PM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | 36,40 | 36,40 | 36,10 | 36,10 | 36,10 | 2.175 |
| 26 apr 2024 | - | - | - | - | - | - |
| 25 apr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | 100 |
| 24 apr 2024 | 35,05 | 35,05 | 35,04 | 35,04 | 35,04 | 3.021 |
| 23 apr 2024 | 33,35 | 34,15 | 33,35 | 33,73 | 33,73 | 12.319 |
| 22 apr 2024 | 34,10 | 34,20 | 33,30 | 33,30 | 33,30 | 16.651 |
| 19 apr 2024 | 34,40 | 34,40 | 34,25 | 34,33 | 34,33 | 2.089 |
| 18 apr 2024 | 35,15 | 35,15 | 34,65 | 35,00 | 35,00 | 14.733 |
| 17 apr 2024 | 35,00 | 35,00 | 34,70 | 35,00 | 35,00 | 27.174 |
| 16 apr 2024 | 35,35 | 35,83 | 35,15 | 35,38 | 35,38 | 12.982 |
| 15 apr 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | 14.000 |
| 12 apr 2024 | 36,70 | 37,80 | 36,70 | 37,80 | 37,80 | 19.801 |
| 11 apr 2024 | 35,20 | 35,90 | 35,20 | 35,35 | 35,35 | 15.704 |
| 10 apr 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | 9.240 |
| 09 apr 2024 | 35,25 | 35,35 | 35,25 | 35,35 | 35,35 | 5.916 |
| 08 apr 2024 | 36,55 | 36,55 | 34,90 | 36,55 | 36,55 | 48.141 |
| 05 apr 2024 | 36,70 | 36,70 | 36,10 | 36,10 | 36,10 | 6.958 |
| 04 apr 2024 | 35,70 | 36,20 | 35,70 | 35,83 | 35,83 | 8.422 |
| 03 apr 2024 | 34,45 | 35,35 | 34,45 | 34,45 | 34,45 | 13.401 |
| 02 apr 2024 | 35,30 | 35,30 | 35,05 | 35,05 | 35,05 | 3.173 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 34,30 | 34,77 | 34,15 | 34,44 | 34,44 | 13.888 |
| 26 mar 2024 | 34,50 | 34,50 | 34,31 | 34,40 | 34,40 | 4.061 |
| 25 mar 2024 | 34,50 | 34,91 | 34,50 | 34,50 | 34,50 | 6.215 |
| 22 mar 2024 | 34,80 | 34,80 | 34,65 | 34,76 | 34,76 | 4.137 |
| 21 mar 2024 | 34,25 | 34,25 | 33,85 | 34,10 | 34,10 | 20.845 |
| 20 mar 2024 | 34,00 | 34,00 | 33,05 | 33,05 | 33,05 | 3.501 |
| 19 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | 3.360 |
| 18 mar 2024 | 32,50 | 32,80 | 32,30 | 32,53 | 32,53 | 15.566 |
| 15 mar 2024 | 31,75 | 32,05 | 31,65 | 32,05 | 32,05 | 6.079 |
| 14 mar 2024 | 32,05 | 32,05 | 31,50 | 31,65 | 31,65 | 8.341 |
| 13 mar 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | 1.102 |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | 172 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | 6.215 |
| 06 mar 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | 382 |
| 05 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | 1.466 |
| 04 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | 7.664 |
| 01 mar 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | 2.094 |
| 29 feb 2024 | 28,65 | 28,65 | 28,50 | 28,50 | 28,50 | 1.922 |
| 28 feb 2024 | 29,00 | 29,00 | 28,95 | 29,00 | 29,00 | 15.410 |
| 27 feb 2024 | 29,15 | 30,25 | 29,15 | 29,15 | 29,15 | 19.298 |
| 26 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | 2.225 |
| 23 feb 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | 1.505 |
| 22 feb 2024 | 29,00 | 29,28 | 29,00 | 29,00 | 29,00 | 53.302 |
| 21 feb 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | 1.509 |
| 20 feb 2024 | 27,74 | 28,30 | 27,74 | 28,30 | 28,30 | 8.985 |
| 19 feb 2024 | 27,75 | 28,30 | 27,75 | 28,30 | 28,30 | 7.891 |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | 13.252 |
| 14 feb 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | 2.068 |
| 13 feb 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | 3.654 |
| 12 feb 2024 | 27,10 | 27,10 | 25,80 | 27,10 | 27,10 | 7.645 |
| 09 feb 2024 | 27,10 | 27,10 | 26,05 | 26,05 | 26,05 | 15.973 |
| 08 feb 2024 | 26,35 | 26,80 | 26,35 | 26,80 | 26,80 | 9.444 |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | 3.215 |
| 05 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | 2.704 |
| 02 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | 2.695 |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 gen 2024 | 24,85 | 25,15 | 24,85 | 25,13 | 25,13 | 33.855 |
| 30 gen 2024 | 25,25 | 25,25 | 24,74 | 24,74 | 24,74 | 22.033 |
| 29 gen 2024 | 25,25 | 25,80 | 25,25 | 25,25 | 25,25 | 4.618 |
| 26 gen 2024 | 25,30 | 25,30 | 25,27 | 25,27 | 25,27 | 5.241 |
| 25 gen 2024 | 24,90 | 25,00 | 24,90 | 25,00 | 25,00 | 2.795 |
| 24 gen 2024 | 25,20 | 25,20 | 24,90 | 25,12 | 25,12 | 10.342 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | 10.003 |
| 19 gen 2024 | 25,00 | 25,16 | 25,00 | 25,16 | 25,16 | 32.279 |
| 18 gen 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | 15.502 |
| 17 gen 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | 29.542 |
| 16 gen 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | 30.246 |
| 15 gen 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | 30.330 |
| 12 gen 2024 | 25,63 | 26,15 | 25,61 | 26,15 | 26,15 | 8.277 |
| 11 gen 2024 | 25,00 | 25,15 | 24,82 | 24,82 | 24,82 | 1.582 |
| 10 gen 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | 23.368 |
| 09 gen 2024 | 25,50 | 25,80 | 25,50 | 25,80 | 25,80 | 8.823 |
| 08 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | 8.267 |
| 05 gen 2024 | 26,40 | 26,40 | 26,25 | 26,25 | 26,25 | 11.492 |
| 04 gen 2024 | 26,85 | 26,85 | 26,40 | 26,40 | 26,40 | 20.080 |
| 03 gen 2024 | 26,65 | 26,85 | 26,65 | 26,85 | 26,85 | 11.182 |
| 02 gen 2024 | 27,60 | 28,00 | 26,65 | 26,65 | 26,65 | 5.326 |
| 29 dic 2023 | 27,45 | 27,60 | 27,45 | 27,60 | 27,60 | 7.392 |
| 28 dic 2023 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | 546 |
| 27 dic 2023 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | 959 |
| 22 dic 2023 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | 3.409 |
| 21 dic 2023 | 27,05 | 27,50 | 27,05 | 27,50 | 27,50 | 9.514 |
| 20 dic 2023 | 26,25 | 27,05 | 26,25 | 27,05 | 27,05 | 9.701 |
| 19 dic 2023 | 27,05 | 27,05 | 26,25 | 26,37 | 26,37 | 17.717 |
| 18 dic 2023 | 26,60 | 27,05 | 26,60 | 27,05 | 27,05 | 16.830 |
| 15 dic 2023 | 26,60 | 26,60 | 26,50 | 26,60 | 26,60 | 5.368 |
| 14 dic 2023 | 25,10 | 25,85 | 25,10 | 25,85 | 25,85 | 41.446 |
| 13 dic 2023 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | 1.855 |
| 12 dic 2023 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | 4.057 |
| 11 dic 2023 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | 965 |
| 08 dic 2023 | 24,50 | 24,50 | 24,46 | 24,46 | 24,46 | 5.507 |
| 07 dic 2023 | 23,76 | 23,76 | 23,60 | 23,60 | 23,60 | 1.102 |
| 06 dic 2023 | 24,10 | 24,35 | 24,10 | 24,35 | 24,35 | 12.087 |
| *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.