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
80,63 -1,30 (-1,59%) Bitcoin EUR
54.051,26 -3.128,80 (-5,47%)
Eastman Kodak Company (0IF4.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:43PM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 13 |
| 26 apr 2024 | 4,5100 | 4,5100 | 4,4890 | 4,4890 | 4,4890 | 642 |
| 25 apr 2024 | 4,3995 | 4,3995 | 4,3850 | 4,3850 | 4,3850 | 27 |
| 24 apr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4 |
| 23 apr 2024 | 4,6500 | 4,6608 | 4,6500 | 4,6608 | 4,6608 | 5 |
| 22 apr 2024 | 4,6365 | 4,6365 | 4,5900 | 4,5900 | 4,5900 | 193 |
| 19 apr 2024 | - | - | - | - | - | - |
| 18 apr 2024 | 4,7208 | 4,7208 | 4,6300 | 4,6520 | 4,6520 | 1.300 |
| 17 apr 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 200 |
| 16 apr 2024 | 4,5020 | 4,5800 | 4,4800 | 4,5100 | 4,5100 | 1.331 |
| 15 apr 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 42 |
| 12 apr 2024 | 4,7500 | 4,7500 | 4,6720 | 4,6720 | 4,6720 | 72 |
| 11 apr 2024 | 4,7220 | 4,7791 | 4,7150 | 4,7791 | 4,7791 | 1.398 |
| 10 apr 2024 | 5,0120 | 5,0200 | 4,8700 | 4,8780 | 4,8780 | 1.064 |
| 09 apr 2024 | 5,2700 | 5,2700 | 5,1000 | 5,1100 | 5,1100 | 3.756 |
| 08 apr 2024 | 5,1900 | 5,2900 | 5,0905 | 5,2900 | 5,2900 | 648 |
| 05 apr 2024 | 5,1500 | 5,1850 | 5,0750 | 5,1700 | 5,1700 | 824 |
| 04 apr 2024 | 5,2450 | 5,3991 | 5,2400 | 5,3991 | 5,3991 | 3.666 |
| 03 apr 2024 | 4,9600 | 5,0950 | 4,9600 | 5,0950 | 5,0950 | 944 |
| 02 apr 2024 | 4,8200 | 4,9520 | 4,8200 | 4,8750 | 4,8750 | 613 |
| 28 mar 2024 | 4,7900 | 4,7989 | 4,7900 | 4,7989 | 4,7989 | 700 |
| 27 mar 2024 | 4,7200 | 4,7200 | 4,6206 | 4,6206 | 4,6206 | 174 |
| 26 mar 2024 | 4,7750 | 4,7750 | 4,7400 | 4,7750 | 4,7750 | 311 |
| 25 mar 2024 | 4,6450 | 4,6450 | 4,6450 | 4,6450 | 4,6450 | 300 |
| 22 mar 2024 | 4,8500 | 4,8500 | 4,7600 | 4,7607 | 4,7607 | 604 |
| 21 mar 2024 | 4,8768 | 4,9350 | 4,7850 | 4,8350 | 4,8350 | 1.831 |
| 20 mar 2024 | 4,7050 | 4,8030 | 4,6550 | 4,7100 | 4,7100 | 342 |
| 19 mar 2024 | 4,8370 | 4,8370 | 4,7150 | 4,7600 | 4,7600 | 903 |
| 18 mar 2024 | 4,8880 | 4,9300 | 4,7750 | 4,8695 | 4,8695 | 2.512 |
| 15 mar 2024 | 4,6660 | 4,8980 | 4,6660 | 4,7800 | 4,7800 | 2.197 |
| 14 mar 2024 | 5,2560 | 5,3500 | 5,0420 | 5,0420 | 5,0420 | 6.044 |
| 13 mar 2024 | 5,2850 | 5,4680 | 5,2300 | 5,2588 | 5,2588 | 17.774 |
| 12 mar 2024 | 5,2400 | 5,2698 | 5,1700 | 5,1830 | 5,1830 | 3.931 |
| 11 mar 2024 | 5,1500 | 5,3546 | 5,1000 | 5,2700 | 5,2700 | 26.055 |
| 08 mar 2024 | 5,0900 | 5,2390 | 5,0900 | 5,1250 | 5,1250 | 5.035 |
| 07 mar 2024 | 4,9600 | 5,3000 | 4,9600 | 5,0600 | 5,0600 | 11.530 |
| 06 mar 2024 | 4,8800 | 5,1200 | 4,8400 | 5,0000 | 5,0000 | 4.740 |
| 05 mar 2024 | 4,7500 | 4,9288 | 4,6787 | 4,8000 | 4,8000 | 20.109 |
| 04 mar 2024 | 5,7500 | 5,7500 | 4,7250 | 4,7420 | 4,7420 | 9.659 |
| 01 mar 2024 | 5,4400 | 5,7300 | 4,7100 | 5,6300 | 5,6300 | 48.564 |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 3,4850 | 3,5000 | 3,4850 | 3,5000 | 3,5000 | 151 |
| 27 feb 2024 | 3,5307 | 3,5607 | 3,5307 | 3,5607 | 3,5607 | 601 |
| 26 feb 2024 | - | - | - | - | - | - |
| 23 feb 2024 | 3,3950 | 3,4620 | 3,3950 | 3,4607 | 3,4607 | 1.176 |
| 22 feb 2024 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 1 |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | - | - | - | - | - | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 3,5509 | 3,5820 | 3,5296 | 3,5820 | 3,5820 | 9.536 |
| 14 feb 2024 | 3,4611 | 3,4611 | 3,4611 | 3,4611 | 3,4611 | 200 |
| 13 feb 2024 | 3,5900 | 3,5900 | 3,4250 | 3,4250 | 3,4250 | 3.439 |
| 12 feb 2024 | 3,6320 | 3,6400 | 3,6320 | 3,6320 | 3,6320 | 403 |
| 09 feb 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 1 |
| 08 feb 2024 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 130 |
| 07 feb 2024 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | 3.130 |
| 06 feb 2024 | 3,4608 | 3,4608 | 3,4250 | 3,4250 | 3,4250 | 153 |
| 05 feb 2024 | 3,4100 | 3,4100 | 3,4020 | 3,4050 | 3,4050 | 3.960 |
| 02 feb 2024 | 3,4889 | 3,4889 | 3,4889 | 3,4889 | 3,4889 | 151 |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 gen 2024 | 3,4680 | 3,5250 | 3,4680 | 3,5194 | 3,5194 | 1.173 |
| 30 gen 2024 | 3,5900 | 3,5900 | 3,5150 | 3,5150 | 3,5150 | 271 |
| 29 gen 2024 | - | - | - | - | - | - |
| 26 gen 2024 | 3,5509 | 3,5509 | 3,5509 | 3,5509 | 3,5509 | 1 |
| 25 gen 2024 | 3,5150 | 3,5150 | 3,4887 | 3,4887 | 3,4887 | 20 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 3,5850 | 3,5880 | 3,5850 | 3,5880 | 3,5880 | 130 |
| 22 gen 2024 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 117 |
| 19 gen 2024 | 3,3703 | 3,3703 | 3,3550 | 3,3550 | 3,3550 | 120 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 3,3650 | 3,3909 | 3,3650 | 3,3909 | 3,3909 | 568 |
| 16 gen 2024 | 3,5300 | 3,5300 | 3,3900 | 3,4000 | 3,4000 | 1.077 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 3,5800 | 3,5800 | 3,4950 | 3,4950 | 3,4950 | 1.231 |
| 11 gen 2024 | 3,5350 | 3,5350 | 3,4912 | 3,4912 | 3,4912 | 121 |
| 10 gen 2024 | 3,5050 | 3,5050 | 3,4650 | 3,4680 | 3,4680 | 429 |
| 09 gen 2024 | - | - | - | - | - | - |
| 08 gen 2024 | 3,6491 | 3,6491 | 3,6350 | 3,6350 | 3,6350 | 35 |
| 05 gen 2024 | 3,6200 | 3,6200 | 3,6180 | 3,6180 | 3,6180 | 1.100 |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | 3,7012 | 3,7012 | 3,7012 | 3,7012 | 3,7012 | 100 |
| 02 gen 2024 | 3,7907 | 3,8320 | 3,7907 | 3,8300 | 3,8300 | 2.097 |
| 29 dic 2023 | 3,9988 | 4,0280 | 3,9988 | 4,0180 | 4,0180 | 704 |
| 28 dic 2023 | - | - | - | - | - | - |
| 27 dic 2023 | 4,4550 | 4,4550 | 4,3950 | 4,4400 | 4,4400 | 207 |
| 22 dic 2023 | 4,1750 | 4,1750 | 4,0920 | 4,1082 | 4,1082 | 901 |
| 21 dic 2023 | 3,9420 | 3,9420 | 3,9310 | 3,9316 | 3,9316 | 2.400 |
| 20 dic 2023 | 3,9050 | 4,1150 | 3,9050 | 4,1150 | 4,1150 | 367 |
| 19 dic 2023 | 3,9310 | 3,9412 | 3,9310 | 3,9412 | 3,9412 | 236 |
| 18 dic 2023 | 3,9250 | 3,9250 | 3,9250 | 3,9250 | 3,9250 | 100 |
| 15 dic 2023 | 3,8950 | 3,8950 | 3,8950 | 3,8950 | 3,8950 | 100 |
| 14 dic 2023 | 3,8750 | 3,8850 | 3,8650 | 3,8650 | 3,8650 | 1.940 |
| 13 dic 2023 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | 1.000 |
| 12 dic 2023 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 202 |
| 11 dic 2023 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 3,5750 | 126 |
| 08 dic 2023 | 3,6909 | 3,6909 | 3,6909 | 3,6909 | 3,6909 | 6 |
| 07 dic 2023 | - | - | - | - | - | - |
| 06 dic 2023 | 3,7150 | 3,7150 | 3,7120 | 3,7120 | 3,7120 | 400 |
| *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.