Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0728 +0,0010 (+0,10%) Bitcoin EUR
54.802,80 +1.259,20 (+2,35%) CMC Crypto 200
1.269,33 -1,42 (-0,11%)
Dassault Aviation société anonyme (0IAX.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:18PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 200,80 | 202,60 | 199,00 | 199,40 | 199,40 | 2.715 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 204,00 | 205,20 | 201,00 | 201,80 | 201,80 | 5.596 |
| 29 apr 2024 | 203,80 | 204,20 | 201,80 | 203,00 | 203,00 | 27.150 |
| 26 apr 2024 | 200,40 | 205,40 | 196,10 | 202,52 | 202,52 | 16.653 |
| 25 apr 2024 | 205,60 | 207,00 | 199,60 | 201,76 | 201,76 | 19.411 |
| 24 apr 2024 | 206,20 | 207,60 | 205,40 | 206,00 | 206,00 | 26.976 |
| 23 apr 2024 | 200,60 | 205,80 | 200,60 | 204,73 | 204,73 | 17.748 |
| 22 apr 2024 | 198,40 | 204,40 | 197,40 | 202,17 | 202,17 | 53.783 |
| 19 apr 2024 | 205,00 | 206,80 | 202,80 | 204,99 | 204,99 | 33.854 |
| 18 apr 2024 | 205,40 | 210,00 | 202,40 | 209,00 | 209,00 | 204.718 |
| 17 apr 2024 | 207,40 | 211,40 | 205,60 | 209,82 | 209,82 | 25.636 |
| 16 apr 2024 | 206,40 | 209,20 | 203,80 | 206,57 | 206,57 | 32.555 |
| 15 apr 2024 | 208,00 | 211,40 | 203,40 | 208,72 | 208,72 | 155.478 |
| 12 apr 2024 | 203,80 | 206,40 | 199,50 | 204,76 | 204,76 | 21.994 |
| 11 apr 2024 | 203,60 | 203,80 | 200,79 | 202,12 | 202,12 | 28.152 |
| 10 apr 2024 | 205,00 | 205,00 | 197,10 | 199,50 | 199,50 | 26.346 |
| 09 apr 2024 | 208,60 | 211,40 | 198,50 | 207,51 | 207,51 | 50.452 |
| 08 apr 2024 | 205,60 | 210,02 | 203,80 | 209,20 | 209,20 | 32.836 |
| 05 apr 2024 | 204,40 | 207,20 | 201,80 | 202,95 | 202,95 | 24.519 |
| 04 apr 2024 | 205,20 | 207,20 | 203,80 | 206,20 | 206,20 | 30.248 |
| 03 apr 2024 | 207,60 | 207,80 | 203,40 | 205,36 | 205,36 | 41.393 |
| 02 apr 2024 | 204,60 | 209,20 | 203,80 | 207,92 | 207,92 | 31.110 |
| 28 mar 2024 | 206,00 | 207,40 | 202,40 | 204,03 | 204,03 | 28.739 |
| 27 mar 2024 | 205,60 | 208,20 | 201,80 | 205,38 | 205,38 | 18.424 |
| 26 mar 2024 | 207,60 | 208,40 | 202,20 | 204,32 | 204,32 | 54.600 |
| 25 mar 2024 | 197,70 | 208,20 | 191,70 | 204,57 | 204,57 | 82.084 |
| 22 mar 2024 | 187,70 | 193,49 | 186,50 | 190,99 | 190,99 | 45.775 |
| 21 mar 2024 | 187,80 | 188,30 | 185,50 | 187,21 | 187,21 | 64.977 |
| 20 mar 2024 | 183,70 | 189,00 | 183,00 | 187,24 | 187,24 | 77.246 |
| 19 mar 2024 | 179,80 | 183,70 | 178,90 | 182,90 | 182,90 | 63.359 |
| 18 mar 2024 | 178,70 | 183,20 | 177,20 | 180,32 | 180,32 | 16.426 |
| 15 mar 2024 | 179,00 | 180,60 | 177,50 | 178,26 | 178,26 | 15.795 |
| 14 mar 2024 | 176,90 | 181,40 | 175,20 | 179,81 | 179,81 | 41.513 |
| 13 mar 2024 | 176,70 | 179,20 | 175,20 | 177,12 | 177,12 | 52.692 |
| 12 mar 2024 | 175,10 | 178,20 | 174,40 | 176,33 | 176,33 | 6.941 |
| 11 mar 2024 | 183,10 | 183,10 | 177,10 | 181,79 | 181,79 | 17.922 |
| 08 mar 2024 | 185,10 | 185,10 | 179,00 | 180,80 | 180,80 | 103.960 |
| 07 mar 2024 | 184,00 | 186,30 | 180,10 | 183,11 | 183,11 | 41.682 |
| 06 mar 2024 | 197,00 | 197,40 | 178,50 | 184,77 | 184,77 | 63.531 |
| 05 mar 2024 | 188,20 | 194,80 | 186,20 | 193,48 | 193,48 | 49.344 |
| 04 mar 2024 | 182,80 | 187,40 | 182,20 | 186,73 | 186,73 | 10.269 |
| 01 mar 2024 | 183,70 | 184,80 | 181,70 | 183,61 | 183,61 | 46.953 |
| 29 feb 2024 | 182,80 | 185,40 | 182,70 | 182,90 | 182,90 | 25.752 |
| 28 feb 2024 | 184,10 | 184,30 | 181,60 | 183,82 | 183,82 | 9.683 |
| 27 feb 2024 | 183,50 | 187,60 | 182,70 | 182,97 | 182,97 | 11.060 |
| 26 feb 2024 | 180,90 | 184,80 | 180,90 | 184,15 | 184,15 | 8.850 |
| 23 feb 2024 | 182,70 | 183,10 | 181,40 | 182,27 | 182,27 | 6.498 |
| 22 feb 2024 | 182,00 | 183,00 | 178,30 | 182,67 | 182,67 | 24.662 |
| 21 feb 2024 | 182,20 | 183,90 | 178,80 | 181,31 | 181,31 | 39.897 |
| 20 feb 2024 | 179,50 | 183,40 | 179,50 | 182,29 | 182,29 | 12.068 |
| 19 feb 2024 | 185,50 | 185,50 | 179,40 | 181,31 | 181,31 | 7.854 |
| 16 feb 2024 | 181,60 | 185,10 | 181,60 | 184,29 | 184,29 | 13.270 |
| 15 feb 2024 | 175,90 | 184,30 | 175,90 | 183,31 | 183,31 | 48.849 |
| 14 feb 2024 | 173,30 | 177,01 | 170,70 | 174,54 | 174,54 | 10.055 |
| 13 feb 2024 | 172,00 | 172,50 | 170,60 | 171,79 | 171,79 | 10.179 |
| 12 feb 2024 | 173,90 | 174,10 | 171,10 | 172,68 | 172,68 | 45.056 |
| 09 feb 2024 | 173,90 | 174,80 | 171,00 | 172,32 | 172,32 | 18.170 |
| 08 feb 2024 | 174,10 | 176,40 | 173,10 | 174,97 | 174,97 | 38.909 |
| 07 feb 2024 | 177,00 | 177,00 | 174,10 | 175,29 | 175,29 | 46.198 |
| 06 feb 2024 | 171,60 | 176,10 | 171,60 | 174,39 | 174,39 | 7.404 |
| 05 feb 2024 | 176,80 | 177,20 | 172,69 | 174,19 | 174,19 | 10.180 |
| 02 feb 2024 | 175,90 | 178,40 | 174,60 | 176,40 | 176,40 | 46.164 |
| 01 feb 2024 | 175,60 | 177,60 | 175,60 | 175,70 | 175,70 | 71.936 |
| 31 gen 2024 | 173,50 | 176,80 | 173,50 | 175,67 | 175,67 | 46.899 |
| 30 gen 2024 | 176,50 | 177,40 | 174,10 | 176,24 | 176,24 | 90.965 |
| 29 gen 2024 | 173,90 | 175,90 | 171,40 | 175,17 | 175,17 | 15.146 |
| 26 gen 2024 | 171,00 | 174,80 | 171,00 | 172,50 | 172,50 | 125.930 |
| 25 gen 2024 | 172,30 | 175,00 | 172,09 | 172,70 | 172,70 | 75.162 |
| 24 gen 2024 | 172,80 | 173,41 | 170,10 | 173,28 | 173,28 | 12.462 |
| 23 gen 2024 | 171,90 | 174,10 | 168,20 | 171,05 | 171,05 | 13.346 |
| 22 gen 2024 | 169,90 | 173,10 | 169,90 | 172,05 | 172,05 | 42.749 |
| 19 gen 2024 | 173,50 | 175,70 | 170,97 | 172,04 | 172,04 | 11.280 |
| 18 gen 2024 | 175,40 | 178,50 | 172,60 | 174,79 | 174,79 | 13.078 |
| 17 gen 2024 | 177,30 | 178,50 | 174,90 | 177,43 | 177,43 | 102.500 |
| 16 gen 2024 | 178,60 | 178,90 | 175,50 | 176,94 | 176,94 | 13.790 |
| 15 gen 2024 | 178,50 | 182,80 | 171,10 | 178,82 | 178,82 | 41.777 |
| 12 gen 2024 | 183,30 | 189,80 | 183,30 | 188,73 | 188,73 | 11.019 |
| 11 gen 2024 | 186,90 | 187,60 | 183,80 | 184,93 | 184,93 | 5.852 |
| 10 gen 2024 | 182,90 | 187,70 | 182,90 | 186,04 | 186,04 | 56.272 |
| 09 gen 2024 | 184,10 | 188,10 | 181,90 | 184,09 | 184,09 | 65.638 |
| 08 gen 2024 | 184,60 | 185,10 | 182,80 | 183,16 | 183,16 | 19.887 |
| 05 gen 2024 | 185,00 | 185,90 | 184,70 | 184,78 | 184,78 | 12.222 |
| 04 gen 2024 | 181,70 | 186,00 | 181,10 | 185,34 | 185,34 | 10.903 |
| 03 gen 2024 | 178,20 | 181,10 | 178,20 | 180,02 | 180,02 | 15.499 |
| 02 gen 2024 | 178,10 | 180,80 | 178,10 | 179,97 | 179,97 | 9.737 |
| 29 dic 2023 | 177,80 | 180,30 | 177,80 | 179,27 | 179,27 | 7.582 |
| 28 dic 2023 | 179,70 | 180,30 | 178,50 | 179,20 | 179,20 | 9.036 |
| 27 dic 2023 | 179,60 | 181,20 | 178,10 | 180,04 | 180,04 | 16.243 |
| 22 dic 2023 | 179,30 | 181,70 | 179,30 | 180,10 | 180,10 | 3.819 |
| 21 dic 2023 | 179,00 | 180,90 | 179,00 | 180,39 | 180,39 | 6.602 |
| 20 dic 2023 | 180,30 | 180,30 | 177,80 | 179,77 | 179,77 | 14.545 |
| 19 dic 2023 | 179,90 | 180,30 | 177,50 | 178,90 | 178,90 | 13.757 |
| 18 dic 2023 | 175,50 | 178,90 | 175,50 | 178,60 | 178,60 | 71.639 |
| 15 dic 2023 | 176,80 | 178,80 | 175,90 | 176,53 | 176,53 | 18.643 |
| 14 dic 2023 | 180,90 | 181,10 | 175,89 | 177,49 | 177,49 | 24.091 |
| 13 dic 2023 | 180,40 | 180,70 | 178,10 | 179,98 | 179,98 | 2.477 |
| 12 dic 2023 | 181,80 | 181,80 | 174,20 | 177,77 | 177,77 | 27.216 |
| 11 dic 2023 | 181,30 | 183,60 | 179,60 | 180,70 | 180,70 | 25.996 |
| 08 dic 2023 | 181,10 | 183,10 | 177,90 | 180,30 | 180,30 | 19.313 |
| *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.