Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.793,60 +846,59 (+1,44%)
Discover Financial Services (0IBC.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:16PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 125,50 | 128,05 | 125,50 | 126,93 | 126,93 | 250 |
| 25 apr 2024 | 128,65 | 129,15 | 126,08 | 126,58 | 126,58 | 274 |
| 24 apr 2024 | 127,53 | 130,53 | 127,53 | 129,98 | 129,98 | 1.015 |
| 23 apr 2024 | 126,29 | 129,04 | 126,29 | 128,82 | 128,82 | 3 |
| 22 apr 2024 | 125,62 | 126,35 | 124,57 | 126,35 | 126,35 | 414 |
| 19 apr 2024 | 125,79 | 125,93 | 123,87 | 125,93 | 125,93 | 1.931 |
| 18 apr 2024 | 121,41 | 125,28 | 120,61 | 123,86 | 123,86 | 283 |
| 17 apr 2024 | 120,99 | 121,26 | 119,96 | 120,27 | 120,27 | 646 |
| 16 apr 2024 | 120,47 | 121,40 | 119,47 | 120,50 | 120,50 | 645 |
| 15 apr 2024 | 122,67 | 123,21 | 121,78 | 121,78 | 121,78 | 1.932 |
| 12 apr 2024 | 121,51 | 122,29 | 121,51 | 121,86 | 121,86 | 809 |
| 11 apr 2024 | 123,53 | 123,53 | 121,69 | 123,06 | 123,06 | 296 |
| 10 apr 2024 | 123,76 | 124,34 | 122,42 | 122,90 | 122,90 | 1.154 |
| 09 apr 2024 | 125,82 | 126,32 | 125,13 | 125,33 | 125,33 | 900 |
| 08 apr 2024 | 126,41 | 127,07 | 126,04 | 126,54 | 126,54 | 298 |
| 05 apr 2024 | 125,08 | 126,01 | 124,68 | 125,78 | 125,78 | 447 |
| 04 apr 2024 | 128,68 | 129,29 | 128,40 | 128,41 | 128,41 | 634 |
| 03 apr 2024 | 127,77 | 127,77 | 127,10 | 127,10 | 127,10 | 405 |
| 02 apr 2024 | 128,29 | 128,57 | 127,93 | 128,32 | 128,32 | 131 |
| 28 mar 2024 | 128,40 | 131,26 | 128,00 | 130,64 | 130,64 | 674 |
| 27 mar 2024 | 126,81 | 127,25 | 126,16 | 127,06 | 127,06 | 268 |
| 26 mar 2024 | 125,14 | 125,93 | 125,14 | 125,93 | 125,93 | 310 |
| 25 mar 2024 | 125,25 | 126,23 | 125,21 | 125,59 | 125,59 | 343 |
| 22 mar 2024 | 127,25 | 127,40 | 126,30 | 126,53 | 126,53 | 1.350 |
| 21 mar 2024 | 126,86 | 127,13 | 126,00 | 126,00 | 126,00 | 1.886 |
| 20 mar 2024 | 121,03 | 125,40 | 121,00 | 125,40 | 125,40 | 40 |
| 19 mar 2024 | 120,07 | 121,52 | 120,07 | 121,50 | 121,50 | 74 |
| 18 mar 2024 | 120,79 | 120,79 | 119,61 | 120,40 | 120,40 | 609 |
| 15 mar 2024 | 122,35 | 123,87 | 121,41 | 121,41 | 121,41 | 362 |
| 14 mar 2024 | 127,20 | 127,63 | 123,74 | 123,74 | 123,74 | 523 |
| 13 mar 2024 | 124,89 | 125,67 | 124,68 | 125,35 | 125,35 | 173 |
| 12 mar 2024 | 122,48 | 123,69 | 121,99 | 123,58 | 123,58 | 91 |
| 11 mar 2024 | 120,95 | 121,66 | 120,59 | 121,64 | 121,64 | 416 |
| 08 mar 2024 | 121,93 | 122,07 | 120,99 | 120,99 | 120,99 | 248 |
| 07 mar 2024 | 121,19 | 121,85 | 120,33 | 121,46 | 121,46 | 797 |
| 06 mar 2024 | 121,62 | 121,74 | 120,53 | 120,91 | 120,91 | 603 |
| 05 mar 2024 | 119,76 | 122,67 | 119,76 | 121,02 | 121,02 | 5.497 |
| 04 mar 2024 | 120,73 | 120,95 | 120,31 | 120,73 | 120,73 | 930 |
| 01 mar 2024 | 121,03 | 121,49 | 120,47 | 120,92 | 120,92 | 214 |
| 29 feb 2024 | 123,40 | 123,40 | 121,06 | 121,55 | 121,55 | 594 |
| 28 feb 2024 | 122,50 | 123,77 | 122,43 | 123,36 | 123,36 | 18.599 |
| 27 feb 2024 | 122,07 | 123,01 | 121,79 | 123,01 | 123,01 | 52 |
| 26 feb 2024 | 121,21 | 123,25 | 121,00 | 121,60 | 121,60 | 454 |
| 23 feb 2024 | 120,77 | 123,07 | 120,77 | 122,65 | 122,65 | 395 |
| 22 feb 2024 | 120,99 | 122,09 | 120,46 | 121,46 | 121,46 | 452 |
| 21 feb 2024 | 121,46 | 123,39 | 120,56 | 121,97 | 121,97 | 1.067 |
| 21 feb 2024 | 0.7 Dividendo | |||||
| 20 feb 2024 | 133,50 | 133,50 | 121,21 | 124,31 | 123,61 | 5.124 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 110,72 | 111,46 | 109,80 | 110,89 | 110,26 | 215 |
| 15 feb 2024 | 109,96 | 110,50 | 109,65 | 110,47 | 109,85 | 45 |
| 14 feb 2024 | 108,94 | 109,37 | 108,44 | 108,61 | 108,00 | 273 |
| 13 feb 2024 | 108,92 | 108,92 | 107,11 | 108,29 | 107,68 | 203 |
| 12 feb 2024 | 108,70 | 110,99 | 108,70 | 110,89 | 110,27 | 471 |
| 09 feb 2024 | 109,60 | 109,60 | 107,93 | 109,33 | 108,71 | 330 |
| 08 feb 2024 | 108,20 | 108,60 | 106,99 | 108,54 | 107,93 | 554 |
| 07 feb 2024 | 106,42 | 106,42 | 104,35 | 104,85 | 104,26 | 505 |
| 06 feb 2024 | 106,61 | 106,97 | 104,75 | 105,22 | 104,63 | 877 |
| 05 feb 2024 | 105,77 | 106,78 | 105,77 | 106,67 | 106,07 | 1.124 |
| 02 feb 2024 | 105,67 | 107,16 | 105,67 | 107,16 | 106,56 | 273 |
| 01 feb 2024 | 106,07 | 106,52 | 104,83 | 105,67 | 105,07 | 49 |
| 31 gen 2024 | 108,00 | 108,00 | 105,57 | 107,65 | 107,05 | 1.426 |
| 30 gen 2024 | 105,70 | 108,10 | 105,51 | 107,89 | 107,28 | 415 |
| 29 gen 2024 | 106,86 | 107,13 | 105,31 | 105,31 | 104,71 | 1.013 |
| 26 gen 2024 | 104,24 | 106,90 | 103,76 | 106,37 | 105,77 | 271 |
| 25 gen 2024 | 101,96 | 104,32 | 101,61 | 104,27 | 103,68 | 692 |
| 24 gen 2024 | 101,52 | 101,52 | 100,35 | 101,03 | 100,46 | 254 |
| 23 gen 2024 | 99,47 | 100,54 | 97,33 | 99,59 | 99,03 | 6.186 |
| 22 gen 2024 | 97,90 | 101,81 | 97,63 | 100,01 | 99,45 | 7.476 |
| 19 gen 2024 | 98,28 | 98,35 | 96,83 | 97,55 | 97,00 | 1.702 |
| 18 gen 2024 | 101,94 | 102,77 | 96,57 | 97,33 | 96,78 | 18.262 |
| 17 gen 2024 | 107,97 | 109,42 | 107,90 | 107,93 | 107,32 | 68 |
| 16 gen 2024 | 108,79 | 109,30 | 107,69 | 108,71 | 108,09 | 77 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 111,26 | 111,56 | 108,40 | 109,38 | 108,76 | 447 |
| 11 gen 2024 | 110,69 | 111,26 | 109,04 | 109,65 | 109,03 | 57 |
| 10 gen 2024 | 111,42 | 111,91 | 110,66 | 110,81 | 110,19 | 8.910 |
| 09 gen 2024 | 111,30 | 111,58 | 111,30 | 111,52 | 110,89 | 80 |
| 08 gen 2024 | 112,07 | 112,31 | 111,74 | 111,74 | 111,11 | 76 |
| 05 gen 2024 | 109,79 | 112,75 | 109,79 | 111,97 | 111,34 | 138 |
| 04 gen 2024 | 110,74 | 111,51 | 110,41 | 110,95 | 110,33 | 7.583 |
| 03 gen 2024 | 112,86 | 112,86 | 110,00 | 111,70 | 111,07 | 223 |
| 02 gen 2024 | 111,49 | 112,57 | 111,01 | 112,57 | 111,94 | 210 |
| 29 dic 2023 | 113,04 | 113,09 | 112,30 | 112,72 | 112,09 | 65 |
| 28 dic 2023 | 112,00 | 112,53 | 112,00 | 112,23 | 111,60 | 258 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 111,74 | 111,78 | 110,94 | 110,94 | 110,32 | 60 |
| 21 dic 2023 | 109,09 | 111,09 | 109,09 | 110,92 | 110,30 | 111 |
| 20 dic 2023 | 110,33 | 110,66 | 109,63 | 110,36 | 109,74 | 165 |
| 19 dic 2023 | 107,03 | 108,82 | 106,82 | 108,82 | 108,21 | 1.812 |
| 18 dic 2023 | 106,68 | 107,25 | 106,35 | 106,81 | 106,21 | 436 |
| 15 dic 2023 | 106,58 | 107,53 | 106,00 | 106,03 | 105,43 | 1.284 |
| 14 dic 2023 | 107,00 | 108,25 | 106,02 | 107,79 | 107,18 | 1.232 |
| 13 dic 2023 | 102,57 | 102,63 | 102,04 | 102,28 | 101,70 | 92 |
| 12 dic 2023 | 102,97 | 103,90 | 102,97 | 103,65 | 103,07 | 93 |
| 11 dic 2023 | 102,66 | 103,83 | 102,49 | 103,83 | 103,25 | 13 |
| 08 dic 2023 | 102,00 | 104,23 | 102,00 | 104,03 | 103,44 | 263 |
| 07 dic 2023 | 101,66 | 102,46 | 100,85 | 102,25 | 101,67 | 17 |
| 06 dic 2023 | 102,50 | 104,98 | 100,99 | 102,21 | 101,64 | 227 |
| 05 dic 2023 | 94,70 | 98,97 | 94,19 | 98,97 | 98,42 | 4.132 |
| *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.