Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.728,44 +4.128,22 (+7,29%) CMC Crypto 200
1.389,69 +121,74 (+9,60%)
Daqo New Energy Corp. (0I74.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:01PM BST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | 19,62 | 19,63 | 19,08 | 19,39 | 19,39 | 3.173 |
| 14 mag 2024 | 19,12 | 19,58 | 18,78 | 19,18 | 19,18 | 1.865 |
| 13 mag 2024 | 18,45 | 19,55 | 18,29 | 18,97 | 18,97 | 5.345 |
| 10 mag 2024 | 19,17 | 19,35 | 18,00 | 18,02 | 18,02 | 2.105 |
| 09 mag 2024 | 18,83 | 19,31 | 18,46 | 18,97 | 18,97 | 2.995 |
| 08 mag 2024 | 18,61 | 18,97 | 18,00 | 18,58 | 18,58 | 5.694 |
| 07 mag 2024 | 18,84 | 19,15 | 18,83 | 18,97 | 18,97 | 1.302 |
| 03 mag 2024 | 19,66 | 19,80 | 18,73 | 18,85 | 18,85 | 4.347 |
| 02 mag 2024 | 19,10 | 19,30 | 18,97 | 19,18 | 19,18 | 1.145 |
| 01 mag 2024 | 19,29 | 19,52 | 18,56 | 18,85 | 18,85 | 12.350 |
| 30 apr 2024 | 21,03 | 21,41 | 19,49 | 19,63 | 19,63 | 14.299 |
| 29 apr 2024 | 21,60 | 23,38 | 21,54 | 21,97 | 21,97 | 9.169 |
| 26 apr 2024 | 23,90 | 24,44 | 23,67 | 23,89 | 23,89 | 3.376 |
| 25 apr 2024 | 23,79 | 23,79 | 23,39 | 23,59 | 23,59 | 1.791 |
| 24 apr 2024 | 23,59 | 23,72 | 23,32 | 23,68 | 23,68 | 2.227 |
| 23 apr 2024 | 22,34 | 23,15 | 22,14 | 23,12 | 23,12 | 599 |
| 22 apr 2024 | 22,18 | 22,52 | 21,89 | 22,52 | 22,52 | 370 |
| 19 apr 2024 | 22,51 | 22,90 | 22,32 | 22,56 | 22,56 | 96 |
| 18 apr 2024 | 22,76 | 23,07 | 22,18 | 22,78 | 22,78 | 3.726 |
| 17 apr 2024 | 23,62 | 23,76 | 22,75 | 22,75 | 22,75 | 3.353 |
| 16 apr 2024 | 23,50 | 23,85 | 23,08 | 23,65 | 23,65 | 211 |
| 15 apr 2024 | 23,44 | 24,39 | 23,29 | 23,83 | 23,83 | 5.547 |
| 12 apr 2024 | 24,38 | 24,75 | 23,11 | 23,40 | 23,40 | 8.768 |
| 11 apr 2024 | 25,87 | 26,27 | 25,06 | 25,10 | 25,10 | 722 |
| 10 apr 2024 | 26,00 | 26,50 | 25,36 | 25,96 | 25,96 | 1.347 |
| 09 apr 2024 | 26,76 | 26,87 | 26,14 | 26,59 | 26,59 | 294 |
| 08 apr 2024 | 26,85 | 27,20 | 26,02 | 26,02 | 26,02 | 286 |
| 05 apr 2024 | 27,00 | 27,14 | 26,36 | 27,08 | 27,08 | 488 |
| 04 apr 2024 | 27,10 | 28,05 | 26,15 | 27,82 | 27,82 | 2.211 |
| 03 apr 2024 | 26,67 | 26,67 | 25,98 | 26,58 | 26,58 | 509 |
| 02 apr 2024 | 27,15 | 27,15 | 26,48 | 26,83 | 26,83 | 1.055 |
| 28 mar 2024 | 26,85 | 28,98 | 26,85 | 28,03 | 28,03 | 4.558 |
| 27 mar 2024 | 26,14 | 26,71 | 26,12 | 26,24 | 26,24 | 592 |
| 26 mar 2024 | 27,10 | 27,10 | 26,22 | 26,27 | 26,27 | 623 |
| 25 mar 2024 | 27,48 | 27,79 | 26,43 | 26,43 | 26,43 | 2.168 |
| 22 mar 2024 | 26,63 | 27,91 | 26,06 | 27,28 | 27,28 | 1.237 |
| 21 mar 2024 | 27,17 | 27,57 | 26,55 | 27,25 | 27,25 | 2.832 |
| 20 mar 2024 | 26,00 | 26,00 | 25,35 | 25,75 | 25,75 | 9.976 |
| 19 mar 2024 | 25,76 | 26,33 | 25,53 | 26,19 | 26,19 | 2.738 |
| 18 mar 2024 | 27,16 | 27,33 | 26,43 | 26,43 | 26,43 | 12.195 |
| 15 mar 2024 | 26,59 | 27,08 | 26,18 | 26,36 | 26,36 | 825 |
| 14 mar 2024 | 28,72 | 28,80 | 26,95 | 26,95 | 26,95 | 4.530 |
| 13 mar 2024 | 29,19 | 29,25 | 28,17 | 29,16 | 29,16 | 2.320 |
| 12 mar 2024 | 28,15 | 30,01 | 27,82 | 28,79 | 28,79 | 1.859 |
| 11 mar 2024 | 29,00 | 29,68 | 27,35 | 28,99 | 28,99 | 4.246 |
| 08 mar 2024 | 26,00 | 27,41 | 26,00 | 27,41 | 27,41 | 2.392 |
| 07 mar 2024 | 24,41 | 25,90 | 24,09 | 25,56 | 25,56 | 5.766 |
| 06 mar 2024 | 22,99 | 24,15 | 22,99 | 23,91 | 23,91 | 7.175 |
| 05 mar 2024 | 22,35 | 23,66 | 22,32 | 23,09 | 23,09 | 2.395 |
| 04 mar 2024 | 22,92 | 23,47 | 22,67 | 22,92 | 22,92 | 4.041 |
| 01 mar 2024 | 21,28 | 23,24 | 21,13 | 23,24 | 23,24 | 51.559 |
| 29 feb 2024 | 20,89 | 22,71 | 20,89 | 21,15 | 21,15 | 4.659 |
| 28 feb 2024 | 20,80 | 21,33 | 19,50 | 21,10 | 21,10 | 3.980 |
| 27 feb 2024 | 19,18 | 20,01 | 19,05 | 19,93 | 19,93 | 4.012 |
| 26 feb 2024 | 18,53 | 18,94 | 18,42 | 18,86 | 18,86 | 2.302 |
| 23 feb 2024 | 18,02 | 18,62 | 17,84 | 18,51 | 18,51 | 6.088 |
| 22 feb 2024 | 18,90 | 18,90 | 18,13 | 18,25 | 18,25 | 1.066 |
| 21 feb 2024 | 18,85 | 19,29 | 18,46 | 18,52 | 18,52 | 1.566 |
| 20 feb 2024 | 18,93 | 19,19 | 18,47 | 18,78 | 18,78 | 5.396 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 19,59 | 19,92 | 19,09 | 19,81 | 19,81 | 3.095 |
| 15 feb 2024 | 19,07 | 19,53 | 18,93 | 19,21 | 19,21 | 1.958 |
| 14 feb 2024 | 18,86 | 18,86 | 18,55 | 18,79 | 18,79 | 5.694 |
| 13 feb 2024 | 19,14 | 19,59 | 18,83 | 18,86 | 18,86 | 2.800 |
| 12 feb 2024 | 20,10 | 20,52 | 20,10 | 20,21 | 20,21 | 2.039 |
| 09 feb 2024 | 19,66 | 20,00 | 19,15 | 19,87 | 19,87 | 2.100 |
| 08 feb 2024 | 19,34 | 19,59 | 19,03 | 19,56 | 19,56 | 881 |
| 07 feb 2024 | 18,25 | 19,15 | 18,25 | 18,99 | 18,99 | 7.607 |
| 06 feb 2024 | 18,53 | 18,88 | 18,08 | 18,12 | 18,12 | 2.142 |
| 05 feb 2024 | 17,45 | 17,72 | 17,19 | 17,70 | 17,70 | 10.134 |
| 02 feb 2024 | 17,75 | 17,93 | 17,44 | 17,84 | 17,84 | 2.334 |
| 01 feb 2024 | 18,42 | 18,54 | 18,00 | 18,16 | 18,16 | 1.777 |
| 31 gen 2024 | 18,66 | 18,75 | 18,16 | 18,21 | 18,21 | 7.209 |
| 30 gen 2024 | 18,51 | 19,17 | 18,42 | 18,59 | 18,59 | 1.100 |
| 29 gen 2024 | 18,93 | 19,01 | 18,32 | 18,88 | 18,88 | 2.269 |
| 26 gen 2024 | 19,50 | 19,90 | 19,40 | 19,43 | 19,43 | 728 |
| 25 gen 2024 | 19,68 | 20,12 | 19,39 | 19,59 | 19,59 | 2.931 |
| 24 gen 2024 | 21,53 | 21,54 | 19,72 | 19,77 | 19,77 | 13.565 |
| 23 gen 2024 | 21,13 | 22,23 | 20,49 | 20,81 | 20,81 | 4.745 |
| 22 gen 2024 | 20,04 | 20,54 | 19,62 | 20,03 | 20,03 | 5.498 |
| 19 gen 2024 | 21,13 | 21,13 | 20,20 | 20,59 | 20,59 | 1.883 |
| 18 gen 2024 | 21,19 | 21,56 | 21,00 | 21,16 | 21,16 | 1.555 |
| 17 gen 2024 | 20,66 | 20,92 | 20,27 | 20,54 | 20,54 | 3.646 |
| 16 gen 2024 | 22,67 | 23,17 | 21,43 | 21,53 | 21,53 | 7.130 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 22,71 | 23,71 | 22,71 | 23,23 | 23,23 | 2.427 |
| 11 gen 2024 | 23,05 | 23,20 | 22,64 | 23,18 | 23,18 | 1.136 |
| 10 gen 2024 | 23,09 | 23,49 | 22,44 | 22,86 | 22,86 | 946 |
| 09 gen 2024 | 22,98 | 23,03 | 22,58 | 22,96 | 22,96 | 2.418 |
| 08 gen 2024 | 23,40 | 23,74 | 23,24 | 23,48 | 23,48 | 1.627 |
| 05 gen 2024 | 23,51 | 23,60 | 23,23 | 23,45 | 23,45 | 698 |
| 04 gen 2024 | 24,28 | 24,28 | 23,60 | 23,81 | 23,81 | 2.078 |
| 03 gen 2024 | 24,83 | 24,90 | 23,76 | 24,37 | 24,37 | 2.102 |
| 02 gen 2024 | 26,23 | 26,23 | 25,17 | 25,17 | 25,17 | 2.532 |
| 29 dic 2023 | 26,43 | 26,68 | 26,08 | 26,67 | 26,67 | 653 |
| 28 dic 2023 | 26,35 | 27,48 | 26,28 | 26,44 | 26,44 | 4.170 |
| 27 dic 2023 | 25,36 | 25,69 | 25,36 | 25,58 | 25,58 | 923 |
| 22 dic 2023 | 24,99 | 25,28 | 24,59 | 25,07 | 25,07 | 919 |
| 21 dic 2023 | 24,00 | 25,33 | 23,51 | 25,23 | 25,23 | 4.399 |
| 20 dic 2023 | 24,09 | 24,65 | 24,09 | 24,22 | 24,22 | 1.500 |
| *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.