Italia markets closed
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0772 +0,0006 (+0,05%) Bitcoin EUR
58.972,58 -246,45 (-0,42%) CMC Crypto 200
1.364,74 +52,11 (+3,97%)
Semapa - Sociedade de Investimento e Gestão, SGPS, S.A. (0IE9.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:28PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 15,83 | 15,90 | 15,70 | 15,83 | 15,83 | 789 |
| 02 mag 2024 | 15,97 | 16,04 | 15,86 | 15,90 | 15,90 | 185 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 16,04 | 16,18 | 15,90 | 15,90 | 15,90 | 280 |
| 29 apr 2024 | 15,89 | 16,08 | 15,76 | 16,00 | 16,00 | 92 |
| 26 apr 2024 | 15,75 | 15,80 | 15,70 | 15,78 | 15,78 | 466 |
| 25 apr 2024 | 15,58 | 15,76 | 15,60 | 15,66 | 15,66 | 199 |
| 24 apr 2024 | 15,46 | 15,60 | 15,48 | 15,60 | 15,60 | 1.646 |
| 23 apr 2024 | 15,44 | 15,54 | 15,42 | 15,46 | 15,46 | 25 |
| 22 apr 2024 | 15,32 | 15,48 | 15,30 | 15,48 | 15,48 | 804 |
| 19 apr 2024 | 15,11 | 15,26 | 15,06 | 15,26 | 15,26 | 2.129 |
| 18 apr 2024 | 14,99 | 15,16 | 15,00 | 15,16 | 15,16 | 1.023 |
| 17 apr 2024 | 15,01 | 15,12 | 15,00 | 15,06 | 15,06 | 2.601 |
| 16 apr 2024 | 14,91 | 15,04 | 14,86 | 14,98 | 14,98 | 301 |
| 15 apr 2024 | 15,17 | 15,22 | 15,06 | 15,12 | 15,12 | 597 |
| 12 apr 2024 | 15,13 | 15,26 | 15,08 | 15,22 | 15,22 | 1.786 |
| 11 apr 2024 | 14,91 | 15,26 | 14,86 | 15,26 | 15,26 | 401 |
| 10 apr 2024 | 14,85 | 15,04 | 14,72 | 14,94 | 14,94 | 1.265 |
| 09 apr 2024 | 14,87 | 14,96 | 14,74 | 14,96 | 14,96 | 1.699 |
| 08 apr 2024 | 15,22 | 15,26 | 14,96 | 14,96 | 14,96 | 724 |
| 05 apr 2024 | 15,24 | 15,24 | 15,16 | 15,21 | 15,21 | 823 |
| 04 apr 2024 | 15,28 | 15,30 | 15,22 | 15,30 | 15,30 | 1.281 |
| 03 apr 2024 | 14,91 | 15,26 | 14,96 | 15,22 | 15,22 | 588 |
| 02 apr 2024 | 14,93 | 14,98 | 14,84 | 14,96 | 14,96 | 1.547 |
| 28 mar 2024 | 14,68 | 14,90 | 14,60 | 14,90 | 14,90 | 1.325 |
| 27 mar 2024 | 14,54 | 14,62 | 14,50 | 14,58 | 14,58 | 881 |
| 26 mar 2024 | 14,52 | 14,56 | 14,42 | 14,52 | 14,52 | 152 |
| 25 mar 2024 | 14,40 | 14,46 | 14,40 | 14,44 | 14,44 | 1.631 |
| 22 mar 2024 | 14,33 | 14,44 | 14,04 | 14,44 | 14,44 | 700 |
| 21 mar 2024 | 13,94 | 14,18 | 13,84 | 14,18 | 14,18 | 39 |
| 20 mar 2024 | 13,78 | 13,88 | 13,60 | 13,88 | 13,88 | 70 |
| 19 mar 2024 | 13,66 | 13,72 | 13,58 | 13,62 | 13,62 | 632 |
| 18 mar 2024 | 13,70 | 13,80 | 13,60 | 13,66 | 13,66 | 125 |
| 15 mar 2024 | 13,68 | 13,80 | 13,66 | 13,72 | 13,72 | 446 |
| 14 mar 2024 | 13,90 | 13,92 | 13,66 | 13,66 | 13,66 | 1.331 |
| 13 mar 2024 | 13,82 | 13,96 | 13,88 | 13,92 | 13,92 | 1 |
| 12 mar 2024 | 13,74 | 13,90 | 13,72 | 13,90 | 13,90 | 42 |
| 11 mar 2024 | 13,66 | 13,72 | 13,58 | 13,65 | 13,65 | 163 |
| 08 mar 2024 | 13,80 | 13,84 | 13,74 | 13,74 | 13,74 | 9 |
| 07 mar 2024 | 13,57 | 13,80 | 13,60 | 13,76 | 13,76 | 437 |
| 06 mar 2024 | 13,66 | 13,70 | 13,54 | 13,55 | 13,55 | 11.613 |
| 05 mar 2024 | 13,78 | 13,76 | 13,62 | 13,67 | 13,67 | 19.828 |
| 04 mar 2024 | 13,70 | 13,78 | 13,66 | 13,72 | 13,72 | 23 |
| 01 mar 2024 | 13,78 | 13,88 | 13,64 | 13,64 | 13,64 | 54 |
| 29 feb 2024 | 13,84 | 13,94 | 13,78 | 13,82 | 13,82 | 202 |
| 28 feb 2024 | 13,92 | 13,98 | 13,70 | 13,90 | 13,90 | 2.284 |
| 27 feb 2024 | 13,96 | 14,08 | 13,84 | 14,04 | 14,04 | 364 |
| 26 feb 2024 | 14,01 | 14,08 | 13,96 | 14,06 | 14,06 | 51 |
| 23 feb 2024 | 14,01 | 14,16 | 13,92 | 14,02 | 14,02 | 19.632 |
| 22 feb 2024 | 14,01 | 14,10 | 13,96 | 14,07 | 14,07 | 4.049 |
| 21 feb 2024 | 13,98 | 14,02 | 13,92 | 14,00 | 14,00 | 27.522 |
| 20 feb 2024 | 13,86 | 14,12 | 13,90 | 14,12 | 14,12 | 35.094 |
| 19 feb 2024 | 14,11 | 14,24 | 13,90 | 13,90 | 13,90 | 12.628 |
| 16 feb 2024 | 13,94 | 14,24 | 13,88 | 14,02 | 14,02 | 1.546 |
| 15 feb 2024 | 13,76 | 13,84 | 13,80 | 13,84 | 13,84 | 4.849 |
| 14 feb 2024 | 13,68 | 13,80 | 13,72 | 13,72 | 13,72 | 46 |
| 13 feb 2024 | 13,92 | 13,88 | 13,76 | 13,76 | 13,76 | 50 |
| 12 feb 2024 | 13,78 | 13,88 | 13,76 | 13,88 | 13,88 | 373 |
| 09 feb 2024 | 13,90 | 14,02 | 13,70 | 13,70 | 13,70 | 481 |
| 08 feb 2024 | 14,05 | 14,20 | 13,94 | 13,94 | 13,94 | 645 |
| 07 feb 2024 | 13,90 | 14,06 | 13,90 | 14,06 | 14,06 | 40 |
| 06 feb 2024 | 13,76 | 13,94 | 13,62 | 13,94 | 13,94 | 147 |
| 05 feb 2024 | 14,19 | 14,24 | 13,80 | 14,02 | 14,02 | 6.023 |
| 02 feb 2024 | 14,25 | 14,28 | 14,18 | 14,18 | 14,18 | 62 |
| 01 feb 2024 | 14,25 | 14,28 | 14,22 | 14,22 | 14,22 | 912 |
| 31 gen 2024 | 14,31 | 14,34 | 14,22 | 14,30 | 14,30 | 52 |
| 30 gen 2024 | 14,27 | 14,32 | 14,22 | 14,22 | 14,22 | 185 |
| 29 gen 2024 | 14,23 | 14,34 | 14,26 | 14,32 | 14,32 | 543 |
| 26 gen 2024 | 14,25 | 14,30 | 14,18 | 14,18 | 14,18 | 239 |
| 25 gen 2024 | 14,27 | 14,30 | 14,20 | 14,26 | 14,26 | 1.805 |
| 24 gen 2024 | 14,21 | 14,26 | 14,20 | 14,22 | 14,22 | 93 |
| 23 gen 2024 | 14,13 | 14,22 | 14,06 | 14,12 | 14,12 | 5.590 |
| 22 gen 2024 | 13,84 | 14,08 | 13,80 | 13,98 | 13,98 | 1.285 |
| 19 gen 2024 | 13,72 | 13,84 | 13,74 | 13,74 | 13,74 | 839 |
| 18 gen 2024 | 13,68 | 13,74 | 13,60 | 13,68 | 13,68 | 509 |
| 17 gen 2024 | 13,66 | 13,82 | 13,66 | 13,68 | 13,68 | 837 |
| 16 gen 2024 | 13,74 | 13,84 | 13,70 | 13,82 | 13,82 | 3.437 |
| 15 gen 2024 | 13,55 | 13,74 | 13,52 | 13,72 | 13,72 | 848 |
| 12 gen 2024 | 13,53 | 13,58 | 13,40 | 13,43 | 13,43 | 3.716 |
| 11 gen 2024 | 13,55 | 13,58 | 13,46 | 13,50 | 13,50 | 747 |
| 10 gen 2024 | 13,47 | 13,58 | 13,44 | 13,52 | 13,52 | 2.387 |
| 09 gen 2024 | 13,43 | 13,50 | 13,44 | 13,44 | 13,44 | 1.273 |
| 08 gen 2024 | 13,47 | 13,58 | 13,42 | 13,42 | 13,42 | 394 |
| 05 gen 2024 | 13,53 | 13,56 | 13,46 | 13,52 | 13,52 | 1.307 |
| 04 gen 2024 | 13,53 | 13,58 | 13,50 | 13,52 | 13,52 | 1.655 |
| 03 gen 2024 | 13,55 | 13,60 | 13,50 | 13,50 | 13,50 | 1.022 |
| 02 gen 2024 | 13,45 | 13,60 | 13,44 | 13,46 | 13,46 | 1.564 |
| 29 dic 2023 | 13,43 | 13,50 | 13,32 | 13,40 | 13,40 | 1.735 |
| 28 dic 2023 | 13,41 | 13,46 | 13,34 | 13,40 | 13,40 | 2.621 |
| 27 dic 2023 | 13,39 | 13,48 | 13,36 | 13,38 | 13,38 | 654 |
| 22 dic 2023 | 13,39 | 13,48 | 13,36 | 13,38 | 13,38 | 1.526 |
| 21 dic 2023 | 13,29 | 13,40 | 13,28 | 13,38 | 13,38 | 1.852 |
| 20 dic 2023 | 13,12 | 13,30 | 13,16 | 13,30 | 13,30 | 1.344 |
| 19 dic 2023 | 13,27 | 13,28 | 13,12 | 13,16 | 13,16 | 599 |
| 18 dic 2023 | 13,18 | 13,24 | 13,06 | 13,10 | 13,10 | 998 |
| 15 dic 2023 | 13,29 | 13,34 | 13,16 | 13,24 | 13,24 | 2.596 |
| 14 dic 2023 | 13,35 | 13,40 | 13,20 | 13,20 | 13,20 | 647 |
| 13 dic 2023 | 13,33 | 13,36 | 13,22 | 13,22 | 13,22 | 517 |
| 12 dic 2023 | 13,31 | 13,40 | 13,32 | 13,36 | 13,36 | 1.192 |
| 11 dic 2023 | 13,41 | 13,44 | 13,34 | 13,34 | 13,34 | 759 |
| *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.