Italia markets open in 8 hours 38 minutes
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
1,0732 +0,0014 (+0,13%) Bitcoin EUR
55.325,71 +1.394,50 (+2,59%) CMC Crypto 200
1.278,82 +8,07 (+0,64%)
Eversource Energy (0IJ2.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:14PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 63,00 | 63,00 | 60,60 | 60,68 | 60,68 | 2.027 |
| 01 mag 2024 | 60,83 | 61,82 | 60,48 | 61,82 | 61,82 | 1.546 |
| 30 apr 2024 | 59,75 | 60,70 | 59,15 | 60,70 | 60,70 | 1.533 |
| 29 apr 2024 | 59,72 | 60,62 | 59,70 | 60,51 | 60,51 | 198 |
| 26 apr 2024 | 60,60 | 60,65 | 59,90 | 59,90 | 59,90 | 675 |
| 25 apr 2024 | 60,36 | 61,23 | 59,89 | 60,52 | 60,52 | 662 |
| 24 apr 2024 | 59,86 | 60,72 | 59,69 | 60,66 | 60,66 | 193 |
| 23 apr 2024 | 59,78 | 60,96 | 59,78 | 60,50 | 60,50 | 892 |
| 22 apr 2024 | 59,53 | 60,78 | 59,52 | 60,78 | 60,78 | 257 |
| 19 apr 2024 | 59,56 | 59,74 | 58,51 | 59,69 | 59,69 | 694 |
| 18 apr 2024 | 58,51 | 59,22 | 58,12 | 58,62 | 58,62 | 802 |
| 17 apr 2024 | 57,64 | 58,24 | 57,15 | 58,24 | 58,24 | 1.248 |
| 16 apr 2024 | 57,90 | 57,90 | 56,70 | 57,43 | 57,43 | 1.251 |
| 15 apr 2024 | 58,99 | 59,04 | 58,08 | 58,63 | 58,63 | 3.169 |
| 12 apr 2024 | 59,32 | 59,56 | 58,61 | 58,61 | 58,61 | 1.503 |
| 11 apr 2024 | 59,66 | 59,66 | 58,60 | 59,10 | 59,10 | 509 |
| 10 apr 2024 | 59,13 | 59,42 | 58,31 | 58,94 | 58,94 | 2.919 |
| 09 apr 2024 | 59,59 | 60,41 | 59,51 | 59,93 | 59,93 | 2.276 |
| 08 apr 2024 | 58,58 | 59,54 | 58,50 | 59,53 | 59,53 | 110 |
| 05 apr 2024 | 58,70 | 58,80 | 58,04 | 58,39 | 58,39 | 997 |
| 04 apr 2024 | 59,49 | 59,60 | 58,82 | 58,82 | 58,82 | 3.167 |
| 03 apr 2024 | 58,59 | 58,59 | 58,36 | 58,40 | 58,40 | 558 |
| 02 apr 2024 | 59,12 | 59,55 | 59,09 | 59,23 | 59,23 | 3.039 |
| 28 mar 2024 | 59,34 | 59,81 | 58,86 | 59,81 | 59,81 | 1.317 |
| 27 mar 2024 | 56,87 | 58,93 | 56,87 | 58,83 | 58,83 | 974 |
| 26 mar 2024 | 57,52 | 57,95 | 56,22 | 56,22 | 56,22 | 30.272 |
| 25 mar 2024 | 57,89 | 58,23 | 57,32 | 57,41 | 57,41 | 1.527 |
| 22 mar 2024 | 58,25 | 58,54 | 57,82 | 57,82 | 57,82 | 2.580 |
| 21 mar 2024 | 59,28 | 59,69 | 58,63 | 58,73 | 58,73 | 4.432 |
| 20 mar 2024 | 58,64 | 59,66 | 58,44 | 59,10 | 59,10 | 494 |
| 19 mar 2024 | 59,06 | 59,22 | 58,54 | 58,67 | 58,67 | 882 |
| 18 mar 2024 | 58,53 | 59,27 | 58,49 | 59,04 | 59,04 | 992 |
| 15 mar 2024 | 59,06 | 59,44 | 58,57 | 58,57 | 58,57 | 1.481 |
| 14 mar 2024 | 58,60 | 59,04 | 57,85 | 58,67 | 58,67 | 39.521 |
| 13 mar 2024 | 60,36 | 60,36 | 58,74 | 58,78 | 58,78 | 347 |
| 12 mar 2024 | 60,35 | 60,60 | 59,88 | 59,94 | 59,94 | 231 |
| 11 mar 2024 | 60,58 | 60,71 | 60,24 | 60,44 | 60,44 | 889 |
| 08 mar 2024 | 59,59 | 60,16 | 59,18 | 60,16 | 60,16 | 439 |
| 07 mar 2024 | 58,80 | 59,61 | 58,76 | 59,48 | 59,48 | 1.232 |
| 06 mar 2024 | 58,53 | 58,88 | 58,16 | 58,21 | 58,21 | 725 |
| 05 mar 2024 | 59,40 | 59,77 | 58,53 | 58,87 | 58,87 | 3.343 |
| 04 mar 2024 | 57,36 | 58,35 | 56,78 | 58,35 | 58,35 | 1.392 |
| 04 mar 2024 | 0.715 Dividendo | |||||
| 01 mar 2024 | 58,22 | 58,69 | 57,66 | 58,10 | 57,38 | 2.650 |
| 29 feb 2024 | 58,87 | 59,10 | 58,31 | 59,00 | 58,27 | 3.470 |
| 28 feb 2024 | 59,02 | 59,19 | 58,28 | 58,54 | 57,82 | 111 |
| 27 feb 2024 | 58,45 | 58,95 | 57,98 | 58,91 | 58,19 | 79 |
| 26 feb 2024 | 58,23 | 58,65 | 57,64 | 57,66 | 56,95 | 65 |
| 23 feb 2024 | 58,00 | 59,11 | 57,97 | 59,11 | 58,38 | 1.068 |
| 22 feb 2024 | 57,62 | 58,19 | 57,39 | 58,19 | 57,48 | 470 |
| 21 feb 2024 | 57,64 | 59,28 | 57,64 | 58,37 | 57,65 | 398 |
| 20 feb 2024 | 58,71 | 59,20 | 57,99 | 57,99 | 57,27 | 3.767 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 58,62 | 58,85 | 57,81 | 58,83 | 58,11 | 727 |
| 15 feb 2024 | 58,52 | 59,28 | 57,63 | 58,33 | 57,61 | 488 |
| 14 feb 2024 | 57,87 | 60,41 | 56,21 | 57,48 | 56,77 | 1.243 |
| 13 feb 2024 | 55,02 | 55,88 | 53,90 | 54,28 | 53,61 | 3.551 |
| 12 feb 2024 | 55,31 | 55,87 | 54,80 | 55,79 | 55,10 | 255 |
| 09 feb 2024 | 53,65 | 55,24 | 53,65 | 55,01 | 54,34 | 1.444 |
| 08 feb 2024 | 53,34 | 53,71 | 52,72 | 53,44 | 52,78 | 1.396 |
| 07 feb 2024 | 53,66 | 54,10 | 53,12 | 53,53 | 52,87 | 2.183 |
| 06 feb 2024 | 53,49 | 53,99 | 53,40 | 53,82 | 53,16 | 337 |
| 05 feb 2024 | 54,31 | 54,53 | 53,94 | 53,97 | 53,31 | 3.267 |
| 02 feb 2024 | 55,37 | 55,37 | 54,40 | 54,82 | 54,14 | 763 |
| 01 feb 2024 | 54,00 | 55,24 | 53,88 | 55,24 | 54,56 | 422 |
| 31 gen 2024 | 54,85 | 55,47 | 54,64 | 55,11 | 54,43 | 29.431 |
| 30 gen 2024 | 54,78 | 55,40 | 54,78 | 55,33 | 54,65 | 698 |
| 29 gen 2024 | 54,74 | 55,30 | 54,71 | 55,21 | 54,53 | 1.258 |
| 26 gen 2024 | 55,07 | 56,06 | 55,03 | 55,03 | 54,35 | 3.894 |
| 25 gen 2024 | 54,47 | 54,83 | 53,96 | 54,83 | 54,16 | 27.440 |
| 24 gen 2024 | 53,40 | 53,53 | 53,10 | 53,24 | 52,58 | 518 |
| 23 gen 2024 | 53,13 | 53,27 | 52,14 | 52,83 | 52,18 | 1.323 |
| 22 gen 2024 | 53,41 | 53,91 | 52,64 | 52,71 | 52,06 | 85.753 |
| 19 gen 2024 | 53,83 | 53,83 | 53,06 | 53,50 | 52,84 | 533 |
| 18 gen 2024 | 54,59 | 54,73 | 53,67 | 53,67 | 53,01 | 1.299 |
| 17 gen 2024 | 55,51 | 56,20 | 54,66 | 54,86 | 54,18 | 1.223 |
| 16 gen 2024 | 56,63 | 56,83 | 56,11 | 56,48 | 55,78 | 714 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 57,69 | 57,69 | 56,95 | 57,02 | 56,32 | 1.900 |
| 11 gen 2024 | 57,74 | 58,09 | 56,43 | 56,69 | 55,99 | 569 |
| 10 gen 2024 | 58,00 | 58,09 | 57,20 | 57,88 | 57,17 | 16.480 |
| 09 gen 2024 | 59,64 | 59,64 | 58,29 | 58,62 | 57,90 | 1.948 |
| 08 gen 2024 | 62,23 | 62,62 | 62,06 | 62,60 | 61,83 | 1.222 |
| 05 gen 2024 | 62,38 | 62,46 | 61,99 | 61,99 | 61,23 | 1.926 |
| 04 gen 2024 | 64,29 | 64,29 | 63,98 | 63,98 | 63,19 | 18.905 |
| 03 gen 2024 | 63,74 | 64,33 | 63,07 | 64,33 | 63,54 | 21.408 |
| 02 gen 2024 | 62,47 | 63,75 | 61,38 | 63,64 | 62,86 | 128 |
| 29 dic 2023 | 61,51 | 61,75 | 61,19 | 61,19 | 60,44 | 144 |
| 28 dic 2023 | 60,97 | 61,93 | 60,97 | 61,81 | 61,05 | 39 |
| 27 dic 2023 | 61,34 | 61,34 | 61,34 | 61,34 | 60,59 | 65 |
| 22 dic 2023 | 61,12 | 61,84 | 61,12 | 61,31 | 60,55 | 60 |
| 21 dic 2023 | 60,64 | 60,97 | 60,50 | 60,50 | 59,76 | 19 |
| 20 dic 2023 | 61,78 | 61,78 | 61,51 | 61,74 | 60,98 | 24 |
| 19 dic 2023 | 62,40 | 62,48 | 61,66 | 61,66 | 60,90 | 1.407 |
| 18 dic 2023 | 62,05 | 62,11 | 61,75 | 61,87 | 61,11 | 507 |
| 15 dic 2023 | 62,35 | 62,59 | 61,74 | 61,74 | 60,98 | 1.044 |
| 15 dic 2023 | 0.675 Dividendo | |||||
| 14 dic 2023 | 63,74 | 64,36 | 63,38 | 63,38 | 61,93 | 538 |
| 13 dic 2023 | 60,01 | 60,25 | 60,01 | 60,25 | 58,88 | 90 |
| 12 dic 2023 | 60,65 | 60,65 | 59,81 | 60,22 | 58,85 | 14 |
| *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.