Italia markets open in 6 hours 47 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.069,68 0,00 (0,00%) EUR/USD
1,0862 +0,0001 (+0,01%) Bitcoin EUR
65.492,22 +4.529,72 (+7,43%) CMC Crypto 200
1.515,27 +160,85 (+11,87%)
Federal Home Loan Mortgage Corporation (0IKZ.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:52PM BST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 1,4500 | 1,4800 | 1,4420 | 1,4800 | 1,4800 | 18.655 |
| 16 mag 2024 | 1,4100 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 83.626 |
| 15 mag 2024 | 1,4400 | 1,4450 | 1,3969 | 1,4300 | 1,4300 | 20.316 |
| 14 mag 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | 58.500 |
| 13 mag 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 30.100 |
| 10 mag 2024 | - | - | - | - | - | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | - | - | - | - | - | - |
| 07 mag 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 5.380 |
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 24.300 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 1,3900 | 1,4300 | 1,3900 | 1,4300 | 1,4300 | 2.106 |
| 29 apr 2024 | 1,3800 | 1,4500 | 1,3800 | 1,4500 | 1,4500 | 5.142 |
| 26 apr 2024 | - | - | - | - | - | - |
| 25 apr 2024 | - | - | - | - | - | - |
| 24 apr 2024 | - | - | - | - | - | - |
| 23 apr 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 999 |
| 22 apr 2024 | 1,2800 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | 600 |
| 19 apr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 5.000 |
| 18 apr 2024 | 1,2600 | 1,3100 | 1,2600 | 1,3100 | 1,3100 | 700 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | 10.040 |
| 15 apr 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3400 | 1,3400 | 90.000 |
| 12 apr 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 4.100 |
| 11 apr 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4600 | 1,4600 | 50.500 |
| 10 apr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 27.036 |
| 09 apr 2024 | 1,3500 | 1,4400 | 1,3500 | 1,4400 | 1,4400 | 1.525 |
| 08 apr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 625 |
| 05 apr 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | 6.350 |
| 04 apr 2024 | 1,4100 | 1,4200 | 1,4100 | 1,4200 | 1,4200 | 5.650 |
| 03 apr 2024 | 1,4700 | 1,4700 | 1,4600 | 1,4600 | 1,4600 | 30.125 |
| 02 apr 2024 | 1,4700 | 1,4800 | 1,4700 | 1,4800 | 1,4800 | 500 |
| 28 mar 2024 | 1,5100 | 1,5100 | 1,3600 | 1,3800 | 1,3800 | 62.900 |
| 27 mar 2024 | 1,7400 | 1,7400 | 1,6800 | 1,6900 | 1,6900 | 924 |
| 26 mar 2024 | 1,6800 | 1,7000 | 1,6800 | 1,7000 | 1,7000 | 2.618 |
| 25 mar 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 500 |
| 22 mar 2024 | 1,6900 | 1,6900 | 1,5000 | 1,6600 | 1,6600 | 46.259 |
| 21 mar 2024 | 1,5000 | 1,6200 | 1,5000 | 1,6200 | 1,6200 | 11.769 |
| 20 mar 2024 | 1,4300 | 1,4600 | 1,4300 | 1,4400 | 1,4400 | 62.915 |
| 19 mar 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3800 | 1,3800 | 727 |
| 18 mar 2024 | 1,2400 | 1,3300 | 1,2400 | 1,3100 | 1,3100 | 16.240 |
| 15 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 3.266 |
| 14 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 50.000 |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 2.700 |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 4.800 |
| 07 mar 2024 | 1,1000 | 1,1100 | 1,0900 | 1,1100 | 1,1100 | 21.350 |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | - | - | - | - | - | - |
| 04 mar 2024 | - | - | - | - | - | - |
| 01 mar 2024 | 1,0900 | 1,0900 | 1,0829 | 1,0829 | 1,0829 | 13.175 |
| 29 feb 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 235 |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 1,0900 | 1,1000 | 1,0900 | 1,1000 | 1,1000 | 5.250 |
| 26 feb 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1100 | 1,1100 | 89.231 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 3.000 |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 900 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,0700 | 1,1200 | 1,0600 | 1,0600 | 1,0600 | 106.000 |
| 14 feb 2024 | 1,0800 | 1,0900 | 1,0800 | 1,0800 | 1,0800 | 2.118 |
| 13 feb 2024 | 1,0500 | 1,0700 | 1,0300 | 1,0700 | 1,0700 | 152.105 |
| 12 feb 2024 | 1,0800 | 1,0900 | 1,0800 | 1,0900 | 1,0900 | 38.600 |
| 09 feb 2024 | 1,0700 | 1,1000 | 1,0700 | 1,1000 | 1,1000 | 51.863 |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 439 |
| 31 gen 2024 | - | - | - | - | - | - |
| 30 gen 2024 | - | - | - | - | - | - |
| 29 gen 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 300 |
| 26 gen 2024 | - | - | - | - | - | - |
| 25 gen 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1.890 |
| 24 gen 2024 | 1,1800 | 1,2300 | 1,1800 | 1,2000 | 1,2000 | 5.960 |
| 23 gen 2024 | 1,1200 | 1,1800 | 1,0900 | 1,1800 | 1,1800 | 13.275 |
| 22 gen 2024 | 0,9912 | 1,1200 | 0,9912 | 1,1100 | 1,1100 | 32.850 |
| 19 gen 2024 | - | - | - | - | - | - |
| 18 gen 2024 | 0,9000 | 0,9299 | 0,8980 | 0,9200 | 0,9200 | 31.601 |
| 17 gen 2024 | 0,8325 | 0,8543 | 0,8252 | 0,8543 | 0,8543 | 3.400 |
| 16 gen 2024 | - | - | - | - | - | - |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | - | - | - | - | - | - |
| 11 gen 2024 | - | - | - | - | - | - |
| 10 gen 2024 | - | - | - | - | - | - |
| 09 gen 2024 | - | - | - | - | - | - |
| 08 gen 2024 | 0,8150 | 0,8150 | 0,8050 | 0,8129 | 0,8129 | 60.100 |
| 05 gen 2024 | 0,8100 | 0,8100 | 0,8023 | 0,8023 | 0,8023 | 2.400 |
| 04 gen 2024 | 0,8200 | 0,8200 | 0,8200 | 0,8200 | 0,8200 | 20.000 |
| 03 gen 2024 | - | - | - | - | - | - |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 0,8000 | 0,9001 | 0,8000 | 0,9001 | 0,9001 | 4.513 |
| 28 dic 2023 | 0,7690 | 0,8200 | 0,7690 | 0,7900 | 0,7900 | 3.166 |
| 27 dic 2023 | 0,8801 | 0,8801 | 0,7530 | 0,7579 | 0,7579 | 52.399 |
| 22 dic 2023 | 0,7420 | 0,7600 | 0,7420 | 0,7562 | 0,7562 | 4.700 |
| *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.