Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.292,25 +206,45 (+0,54%) Nasdaq
15.947,83 +336,07 (+2,15%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,96 +0,39 (+0,47%) Bitcoin EUR
59.493,04 -749,84 (-1,24%)
Vivendi SE (0IIF.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 9,94 | 10,01 | 9,71 | 9,77 | 9,77 | 7.133.656 |
| 24 apr 2024 | 10,08 | 10,13 | 9,91 | 9,97 | 9,97 | 14.588.150 |
| 23 apr 2024 | 10,01 | 10,05 | 10,00 | 10,02 | 10,02 | 1.425.824 |
| 22 apr 2024 | 9,97 | 10,05 | 9,91 | 9,99 | 9,99 | 2.280.964 |
| 19 apr 2024 | 9,81 | 9,91 | 9,75 | 9,87 | 9,87 | 873.377 |
| 18 apr 2024 | 9,78 | 9,88 | 9,71 | 9,85 | 9,85 | 6.805.094 |
| 17 apr 2024 | 9,65 | 9,86 | 9,66 | 9,77 | 9,77 | 5.839.575 |
| 16 apr 2024 | 9,84 | 9,89 | 9,68 | 9,81 | 9,81 | 3.090.571 |
| 15 apr 2024 | 9,92 | 10,01 | 9,86 | 9,94 | 9,94 | 4.848.682 |
| 12 apr 2024 | 10,02 | 10,13 | 9,88 | 10,03 | 10,03 | 639.483 |
| 11 apr 2024 | 9,89 | 10,01 | 9,86 | 10,00 | 10,00 | 3.165.056 |
| 10 apr 2024 | 9,94 | 10,01 | 9,82 | 9,88 | 9,88 | 1.359.996 |
| 09 apr 2024 | 9,97 | 10,06 | 9,92 | 10,00 | 10,00 | 662.197 |
| 08 apr 2024 | 9,95 | 10,09 | 9,92 | 9,98 | 9,98 | 345.337 |
| 05 apr 2024 | 10,11 | 10,08 | 9,99 | 10,02 | 10,02 | 2.533.437 |
| 04 apr 2024 | 10,16 | 10,27 | 10,11 | 10,19 | 10,19 | 5.429.060 |
| 03 apr 2024 | 9,99 | 10,23 | 9,97 | 10,18 | 10,18 | 9.647.577 |
| 02 apr 2024 | 10,01 | 10,16 | 9,96 | 10,00 | 10,00 | 7.759.735 |
| 28 mar 2024 | 10,05 | 10,14 | 9,98 | 10,10 | 10,10 | 792.552 |
| 27 mar 2024 | 9,98 | 10,04 | 9,90 | 10,03 | 10,03 | 2.565.760 |
| 26 mar 2024 | 9,98 | 10,01 | 9,91 | 9,96 | 9,96 | 522.364 |
| 25 mar 2024 | 9,92 | 10,07 | 9,91 | 9,96 | 9,96 | 1.526.536 |
| 22 mar 2024 | 9,94 | 10,06 | 9,92 | 9,99 | 9,99 | 3.260.062 |
| 21 mar 2024 | 10,00 | 10,05 | 9,90 | 9,95 | 9,95 | 881.062 |
| 20 mar 2024 | 9,94 | 10,00 | 9,89 | 9,97 | 9,97 | 1.475.810 |
| 19 mar 2024 | 9,93 | 10,01 | 9,90 | 9,93 | 9,93 | 2.936.826 |
| 18 mar 2024 | 10,00 | 10,06 | 9,91 | 9,95 | 9,95 | 1.664.886 |
| 15 mar 2024 | 10,01 | 10,09 | 9,89 | 9,97 | 9,97 | 9.266.372 |
| 14 mar 2024 | 9,92 | 10,03 | 9,75 | 9,96 | 9,96 | 2.566.919 |
| 13 mar 2024 | 10,05 | 10,06 | 9,79 | 9,79 | 9,79 | 1.425.503 |
| 12 mar 2024 | 9,98 | 10,06 | 9,88 | 9,96 | 9,96 | 2.659.737 |
| 11 mar 2024 | 10,00 | 10,08 | 9,82 | 9,97 | 9,97 | 958.637 |
| 08 mar 2024 | 10,24 | 10,38 | 9,76 | 10,04 | 10,04 | 1.078.333 |
| 07 mar 2024 | 10,34 | 10,32 | 10,09 | 10,25 | 10,25 | 780.534 |
| 06 mar 2024 | 10,40 | 10,45 | 10,19 | 10,23 | 10,23 | 6.823.121 |
| 05 mar 2024 | 10,32 | 10,45 | 10,32 | 10,37 | 10,37 | 3.467.751 |
| 04 mar 2024 | 10,40 | 10,49 | 10,32 | 10,37 | 10,37 | 1.419.698 |
| 01 mar 2024 | 10,48 | 10,47 | 10,27 | 10,45 | 10,45 | 7.433.090 |
| 29 feb 2024 | 10,23 | 10,48 | 10,15 | 10,33 | 10,33 | 732.340 |
| 28 feb 2024 | 10,11 | 10,22 | 10,09 | 10,19 | 10,19 | 435.897 |
| 27 feb 2024 | 10,13 | 10,23 | 10,07 | 10,16 | 10,16 | 362.972 |
| 26 feb 2024 | 10,23 | 10,30 | 10,07 | 10,15 | 10,15 | 424.505 |
| 23 feb 2024 | 10,34 | 10,31 | 10,20 | 10,21 | 10,21 | 310.905 |
| 22 feb 2024 | 10,21 | 10,35 | 10,11 | 10,28 | 10,28 | 487.354 |
| 21 feb 2024 | 10,23 | 10,29 | 10,15 | 10,23 | 10,23 | 2.070.585 |
| 20 feb 2024 | 10,28 | 10,23 | 10,13 | 10,22 | 10,22 | 521.272 |
| 19 feb 2024 | 10,33 | 10,37 | 10,15 | 10,24 | 10,24 | 442.198 |
| 16 feb 2024 | 10,34 | 10,44 | 10,26 | 10,32 | 10,32 | 509.489 |
| 15 feb 2024 | 10,42 | 10,48 | 10,28 | 10,33 | 10,33 | 618.825 |
| 14 feb 2024 | 10,40 | 10,41 | 10,27 | 10,41 | 10,41 | 579.294 |
| 13 feb 2024 | 10,35 | 10,52 | 10,25 | 10,37 | 10,37 | 698.054 |
| 12 feb 2024 | 10,41 | 10,44 | 10,26 | 10,40 | 10,40 | 1.566.428 |
| 09 feb 2024 | 10,10 | 10,34 | 10,10 | 10,33 | 10,33 | 635.597 |
| 08 feb 2024 | 10,19 | 10,31 | 10,15 | 10,19 | 10,19 | 424.769 |
| 07 feb 2024 | 10,29 | 10,36 | 10,22 | 10,22 | 10,22 | 1.072.014 |
| 06 feb 2024 | 10,25 | 10,39 | 10,23 | 10,30 | 10,30 | 449.095 |
| 05 feb 2024 | 10,25 | 10,36 | 10,23 | 10,29 | 10,29 | 465.756 |
| 02 feb 2024 | 10,35 | 10,46 | 10,23 | 10,44 | 10,44 | 251.575 |
| 01 feb 2024 | 10,34 | 10,52 | 10,25 | 10,32 | 10,32 | 1.578.596 |
| 31 gen 2024 | 10,41 | 10,55 | 10,23 | 10,45 | 10,45 | 1.380.329 |
| 30 gen 2024 | 10,28 | 10,30 | 10,19 | 10,29 | 10,29 | 1.371.859 |
| 29 gen 2024 | 10,21 | 10,36 | 10,15 | 10,28 | 10,28 | 877.825 |
| 26 gen 2024 | 10,09 | 10,26 | 9,99 | 10,20 | 10,20 | 3.028.072 |
| 25 gen 2024 | 9,96 | 10,06 | 9,90 | 10,05 | 10,05 | 279.956 |
| 24 gen 2024 | 9,91 | 10,03 | 9,82 | 9,97 | 9,97 | 1.235.226 |
| 23 gen 2024 | 9,84 | 9,86 | 9,77 | 9,82 | 9,82 | 868.346 |
| 22 gen 2024 | 9,81 | 9,89 | 9,81 | 9,84 | 9,84 | 157.710 |
| 19 gen 2024 | 9,82 | 9,91 | 9,71 | 9,82 | 9,82 | 950.026 |
| 18 gen 2024 | 9,97 | 9,87 | 9,75 | 9,79 | 9,79 | 1.470.768 |
| 17 gen 2024 | 9,64 | 9,93 | 9,69 | 9,74 | 9,74 | 1.809.135 |
| 16 gen 2024 | 10,00 | 10,02 | 9,85 | 9,91 | 9,91 | 850.826 |
| 15 gen 2024 | 9,83 | 9,99 | 9,87 | 9,93 | 9,93 | 276.355 |
| 12 gen 2024 | 9,99 | 10,02 | 9,69 | 9,95 | 9,95 | 1.534.537 |
| 11 gen 2024 | 9,91 | 9,98 | 9,72 | 9,79 | 9,79 | 1.455.586 |
| 10 gen 2024 | 9,89 | 9,98 | 9,82 | 9,89 | 9,89 | 562.759 |
| 09 gen 2024 | 9,73 | 9,94 | 9,82 | 9,88 | 9,88 | 1.182.764 |
| 08 gen 2024 | 9,78 | 9,94 | 9,74 | 9,86 | 9,86 | 749.263 |
| 05 gen 2024 | 9,66 | 9,80 | 9,66 | 9,80 | 9,80 | 1.348.080 |
| 04 gen 2024 | 9,67 | 9,70 | 9,60 | 9,67 | 9,67 | 1.032.037 |
| 03 gen 2024 | 9,75 | 9,78 | 9,63 | 9,69 | 9,69 | 2.008.277 |
| 02 gen 2024 | 9,84 | 9,79 | 9,62 | 9,69 | 9,69 | 822.522 |
| 29 dic 2023 | 9,68 | 9,72 | 9,65 | 9,68 | 9,68 | 233.845 |
| 28 dic 2023 | 9,69 | 9,70 | 9,63 | 9,66 | 9,66 | 271.295 |
| 27 dic 2023 | 9,70 | 9,68 | 9,58 | 9,63 | 9,63 | 1.383.784 |
| 22 dic 2023 | 9,58 | 9,63 | 9,53 | 9,61 | 9,61 | 1.381.510 |
| 21 dic 2023 | 9,52 | 9,66 | 9,47 | 9,59 | 9,59 | 2.039.685 |
| 20 dic 2023 | 9,62 | 9,70 | 9,51 | 9,60 | 9,60 | 1.921.516 |
| 19 dic 2023 | 9,55 | 9,63 | 9,49 | 9,60 | 9,60 | 780.674 |
| 18 dic 2023 | 9,50 | 9,66 | 9,43 | 9,58 | 9,58 | 1.975.894 |
| 15 dic 2023 | 9,99 | 9,81 | 9,04 | 9,73 | 9,73 | 5.202.002 |
| 14 dic 2023 | 9,69 | 10,06 | 9,55 | 9,78 | 9,78 | 7.434.474 |
| 13 dic 2023 | 9,00 | 9,08 | 8,93 | 9,02 | 9,02 | 290.552 |
| 12 dic 2023 | 9,12 | 9,11 | 8,90 | 8,97 | 8,97 | 699.988 |
| 11 dic 2023 | 9,10 | 9,09 | 8,84 | 9,03 | 9,03 | 1.888.443 |
| 08 dic 2023 | 8,85 | 9,07 | 8,63 | 8,90 | 8,90 | 1.836.063 |
| 07 dic 2023 | 8,60 | 8,70 | 8,58 | 8,68 | 8,68 | 584.585 |
| 06 dic 2023 | 8,73 | 8,81 | 8,74 | 8,80 | 8,80 | 6.787.032 |
| 05 dic 2023 | 8,70 | 8,81 | 8,59 | 8,75 | 8,75 | 504.195 |
| 04 dic 2023 | 8,67 | 8,85 | 8,65 | 8,76 | 8,76 | 312.656 |
| 01 dic 2023 | 8,69 | 8,73 | 8,62 | 8,68 | 8,68 | 1.028.509 |
| *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.