Italia markets open in 3 hours 39 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.329,39 +777,23 (+2,07%) EUR/USD
1,0709 +0,0005 (+0,04%) Bitcoin EUR
62.227,18 -161,02 (-0,26%) CMC Crypto 200
1.434,90 +20,14 (+1,42%)
Extreme Networks, Inc. (0IJW.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 10,89 | 11,10 | 10,89 | 11,02 | 11,02 | 5 |
| 22 apr 2024 | 10,99 | 11,03 | 10,81 | 10,81 | 10,81 | 627 |
| 19 apr 2024 | 10,91 | 10,97 | 10,90 | 10,90 | 10,90 | 7 |
| 18 apr 2024 | 11,04 | 11,21 | 11,02 | 11,02 | 11,02 | 738 |
| 17 apr 2024 | 11,40 | 11,40 | 11,05 | 11,25 | 11,25 | 631 |
| 16 apr 2024 | 11,00 | 11,07 | 10,78 | 11,07 | 11,07 | 1.355 |
| 15 apr 2024 | 11,05 | 11,51 | 11,05 | 11,15 | 11,15 | 6.849 |
| 12 apr 2024 | 10,91 | 10,91 | 10,61 | 10,61 | 10,61 | 690 |
| 11 apr 2024 | 11,01 | 11,02 | 10,96 | 10,96 | 10,96 | 1.321 |
| 10 apr 2024 | 10,95 | 11,06 | 10,91 | 10,92 | 10,92 | 649 |
| 09 apr 2024 | 11,14 | 11,35 | 11,14 | 11,35 | 11,35 | 594 |
| 08 apr 2024 | 10,95 | 11,19 | 10,89 | 11,18 | 11,18 | 1.213 |
| 05 apr 2024 | 11,19 | 11,19 | 10,98 | 11,02 | 11,02 | 932 |
| 04 apr 2024 | 11,55 | 11,62 | 11,54 | 11,54 | 11,54 | 36 |
| 03 apr 2024 | 11,23 | 11,36 | 11,23 | 11,36 | 11,36 | 1.822 |
| 02 apr 2024 | 11,44 | 11,44 | 11,22 | 11,23 | 11,23 | 2.165 |
| 28 mar 2024 | 11,58 | 11,74 | 11,54 | 11,74 | 11,74 | 1.096 |
| 27 mar 2024 | 11,53 | 11,59 | 11,52 | 11,52 | 11,52 | 547 |
| 26 mar 2024 | 11,66 | 11,71 | 11,62 | 11,62 | 11,62 | 106 |
| 25 mar 2024 | 11,62 | 11,67 | 11,58 | 11,60 | 11,60 | 1.231 |
| 22 mar 2024 | 11,65 | 11,68 | 11,64 | 11,64 | 11,64 | 529 |
| 21 mar 2024 | 11,71 | 11,83 | 11,70 | 11,70 | 11,70 | 692 |
| 20 mar 2024 | 11,66 | 11,74 | 11,53 | 11,73 | 11,73 | 437 |
| 19 mar 2024 | 11,23 | 11,55 | 11,22 | 11,49 | 11,49 | 998 |
| 18 mar 2024 | 11,30 | 11,30 | 11,15 | 11,24 | 11,24 | 122 |
| 15 mar 2024 | 11,29 | 11,43 | 11,29 | 11,31 | 11,31 | 216 |
| 14 mar 2024 | 11,42 | 11,42 | 11,37 | 11,37 | 11,37 | 1.891 |
| 13 mar 2024 | 11,75 | 11,75 | 11,39 | 11,51 | 11,51 | 1.068 |
| 12 mar 2024 | 11,89 | 11,89 | 11,79 | 11,79 | 11,79 | 556 |
| 11 mar 2024 | 11,80 | 12,01 | 11,80 | 11,93 | 11,93 | 696 |
| 08 mar 2024 | 12,11 | 12,11 | 11,84 | 11,84 | 11,84 | 629 |
| 07 mar 2024 | 11,99 | 11,99 | 11,98 | 11,98 | 11,98 | 18 |
| 06 mar 2024 | 12,27 | 12,27 | 12,07 | 12,07 | 12,07 | 11 |
| 05 mar 2024 | 12,22 | 12,22 | 12,09 | 12,09 | 12,09 | 697 |
| 04 mar 2024 | 12,57 | 12,57 | 12,26 | 12,39 | 12,39 | 1.695 |
| 01 mar 2024 | 12,61 | 12,65 | 12,33 | 12,41 | 12,41 | 3.685 |
| 29 feb 2024 | 12,73 | 12,77 | 12,68 | 12,68 | 12,68 | 515 |
| 28 feb 2024 | 12,45 | 12,87 | 12,45 | 12,87 | 12,87 | 2.374 |
| 27 feb 2024 | 12,61 | 12,69 | 12,59 | 12,59 | 12,59 | 1.147 |
| 26 feb 2024 | 12,34 | 12,70 | 12,34 | 12,61 | 12,61 | 2.264 |
| 23 feb 2024 | 12,19 | 12,42 | 12,19 | 12,42 | 12,42 | 464 |
| 22 feb 2024 | 11,93 | 12,08 | 11,93 | 12,05 | 12,05 | 310 |
| 21 feb 2024 | 11,79 | 11,86 | 11,62 | 11,85 | 11,85 | 1.193 |
| 20 feb 2024 | 11,92 | 12,05 | 11,87 | 11,94 | 11,94 | 1.233 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 12,10 | 12,26 | 12,10 | 12,26 | 12,26 | 149 |
| 15 feb 2024 | 12,31 | 12,31 | 12,17 | 12,22 | 12,22 | 526 |
| 14 feb 2024 | 12,23 | 12,23 | 12,11 | 12,21 | 12,21 | 955 |
| 13 feb 2024 | 12,18 | 12,25 | 12,18 | 12,21 | 12,21 | 459 |
| 12 feb 2024 | 12,53 | 12,68 | 12,50 | 12,66 | 12,66 | 4.388 |
| 09 feb 2024 | 12,50 | 12,65 | 12,45 | 12,65 | 12,65 | 2.159 |
| 08 feb 2024 | 12,17 | 12,47 | 12,17 | 12,43 | 12,43 | 1.848 |
| 07 feb 2024 | 12,31 | 12,31 | 12,12 | 12,27 | 12,27 | 334 |
| 06 feb 2024 | 12,33 | 12,51 | 12,24 | 12,24 | 12,24 | 357 |
| 05 feb 2024 | 12,41 | 12,54 | 12,25 | 12,48 | 12,48 | 1.989 |
| 02 feb 2024 | 13,24 | 13,24 | 12,68 | 12,68 | 12,68 | 1.931 |
| 01 feb 2024 | 13,14 | 13,57 | 13,06 | 13,24 | 13,24 | 2.136 |
| 31 gen 2024 | 13,11 | 14,12 | 13,10 | 13,71 | 13,71 | 20.595 |
| 30 gen 2024 | 16,92 | 16,98 | 16,42 | 16,42 | 16,42 | 4.163 |
| 29 gen 2024 | 16,89 | 17,04 | 16,86 | 16,89 | 16,89 | 1.739 |
| 26 gen 2024 | 16,89 | 17,03 | 16,89 | 17,01 | 17,01 | 149 |
| 25 gen 2024 | 17,06 | 17,19 | 16,97 | 16,97 | 16,97 | 4.206 |
| 24 gen 2024 | 16,74 | 16,96 | 16,61 | 16,85 | 16,85 | 357 |
| 23 gen 2024 | 16,94 | 17,02 | 16,62 | 16,69 | 16,69 | 4.355 |
| 22 gen 2024 | 17,06 | 17,08 | 16,69 | 16,83 | 16,83 | 1.475 |
| 19 gen 2024 | 16,52 | 16,52 | 16,51 | 16,51 | 16,51 | 231 |
| 18 gen 2024 | 16,42 | 16,49 | 16,24 | 16,26 | 16,26 | 1.740 |
| 17 gen 2024 | 15,84 | 16,13 | 15,84 | 16,07 | 16,07 | 2.347 |
| 16 gen 2024 | 16,13 | 16,26 | 16,06 | 16,06 | 16,06 | 1.083 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 16,40 | 16,40 | 16,25 | 16,25 | 16,25 | 203 |
| 11 gen 2024 | 16,34 | 16,52 | 15,91 | 16,17 | 16,17 | 2.154 |
| 10 gen 2024 | 16,35 | 16,43 | 16,10 | 16,25 | 16,25 | 647 |
| 09 gen 2024 | 15,61 | 16,25 | 15,54 | 16,17 | 16,17 | 11.558 |
| 08 gen 2024 | - | - | - | - | - | - |
| 05 gen 2024 | 17,13 | 17,29 | 17,13 | 17,29 | 17,29 | 601 |
| 04 gen 2024 | 17,19 | 17,36 | 17,15 | 17,36 | 17,36 | 367 |
| 03 gen 2024 | 17,47 | 17,69 | 17,47 | 17,63 | 17,63 | 233 |
| 02 gen 2024 | 17,38 | 17,92 | 17,31 | 17,91 | 17,91 | 3.348 |
| 29 dic 2023 | 17,88 | 17,88 | 17,49 | 17,74 | 17,74 | 1.894 |
| 28 dic 2023 | 17,89 | 17,96 | 17,82 | 17,83 | 17,83 | 1.221 |
| 27 dic 2023 | 17,86 | 17,87 | 17,70 | 17,70 | 17,70 | 281 |
| 22 dic 2023 | 17,83 | 18,12 | 17,83 | 17,91 | 17,91 | 1.579 |
| 21 dic 2023 | 17,79 | 17,79 | 17,62 | 17,63 | 17,63 | 140 |
| 20 dic 2023 | 17,97 | 18,20 | 17,97 | 18,20 | 18,20 | 1.051 |
| 19 dic 2023 | 18,18 | 18,31 | 17,99 | 17,99 | 17,99 | 708 |
| 18 dic 2023 | 17,77 | 17,98 | 17,73 | 17,88 | 17,88 | 593 |
| 15 dic 2023 | 18,55 | 18,55 | 17,98 | 18,00 | 18,00 | 3.580 |
| 14 dic 2023 | 19,00 | 19,04 | 18,00 | 18,40 | 18,40 | 10.493 |
| 13 dic 2023 | 17,61 | 17,66 | 17,56 | 17,58 | 17,58 | 3.710 |
| 12 dic 2023 | 17,21 | 17,66 | 17,17 | 17,66 | 17,66 | 5.817 |
| 11 dic 2023 | 17,12 | 17,25 | 17,04 | 17,16 | 17,16 | 7.071 |
| 08 dic 2023 | 16,30 | 16,86 | 16,30 | 16,86 | 16,86 | 5.276 |
| 07 dic 2023 | 16,04 | 16,36 | 16,04 | 16,27 | 16,27 | 1.927 |
| 06 dic 2023 | 16,34 | 16,39 | 16,32 | 16,39 | 16,39 | 1.278 |
| 05 dic 2023 | 16,26 | 16,26 | 15,88 | 15,88 | 15,88 | 1.463 |
| 04 dic 2023 | 16,12 | 16,39 | 16,07 | 16,39 | 16,39 | 8.397 |
| 01 dic 2023 | 16,27 | 16,48 | 16,27 | 16,27 | 16,27 | 12.499 |
| 30 nov 2023 | 16,30 | 16,30 | 16,05 | 16,07 | 16,07 | 1.415 |
| 29 nov 2023 | 16,73 | 16,82 | 16,51 | 16,56 | 16,56 | 2.826 |
| *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.