Italia markets close in 5 hours 3 minutes
FTSE MIB
33.639,12 +6,41 (+0,02%) Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
81,80 -0,89 (-1,08%) Bitcoin EUR
57.714,29 -1.288,53 (-2,18%)
Federal National Mortgage Association (0IL0.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 05:38PM BST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 0,0000 | 0,0000 | 0,0000 | 1,4500 | 1,4500 | 91.102 |
| 16 apr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 8.850 |
| 15 apr 2024 | 1,4800 | 1,4900 | 1,4600 | 1,4600 | 1,4600 | 102.935 |
| 12 apr 2024 | - | - | - | - | - | - |
| 11 apr 2024 | 1,5700 | 1,5800 | 1,5700 | 1,5800 | 1,5800 | 53.200 |
| 10 apr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 3.900 |
| 09 apr 2024 | 1,4700 | 1,6000 | 1,4700 | 1,6000 | 1,6000 | 8.600 |
| 08 apr 2024 | 1,3000 | 1,4700 | 1,2800 | 1,4700 | 1,4700 | 21.055 |
| 05 apr 2024 | 1,5300 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | 25.637 |
| 04 apr 2024 | - | - | - | - | - | - |
| 03 apr 2024 | 1,6100 | 1,6100 | 1,5400 | 1,5400 | 1,5400 | 67.938 |
| 02 apr 2024 | 1,6200 | 1,6700 | 1,6100 | 1,6100 | 1,6100 | 7.500 |
| 28 mar 2024 | 1,8000 | 1,8000 | 1,5700 | 1,5800 | 1,5800 | 21.395 |
| 27 mar 2024 | 1,9900 | 1,9900 | 1,8600 | 1,8600 | 1,8600 | 12.866 |
| 26 mar 2024 | 1,8700 | 1,9900 | 1,8700 | 1,9700 | 1,9700 | 25.495 |
| 25 mar 2024 | 1,8400 | 1,8600 | 1,8400 | 1,8600 | 1,8600 | 1.250 |
| 22 mar 2024 | 1,9800 | 1,9800 | 1,6900 | 1,8300 | 1,8300 | 25.222 |
| 21 mar 2024 | 1,8200 | 1,9600 | 1,8200 | 1,9600 | 1,9600 | 29.588 |
| 20 mar 2024 | 1,6800 | 1,7600 | 1,6800 | 1,7500 | 1,7500 | 42.970 |
| 19 mar 2024 | 1,6500 | 1,6800 | 1,6300 | 1,6300 | 1,6300 | 5.298 |
| 18 mar 2024 | 1,5200 | 1,6800 | 1,5200 | 1,6500 | 1,6500 | 35.225 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 27.470 |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | 1,4700 | 1,5100 | 1,4300 | 1,5100 | 1,5100 | 6.850 |
| 11 mar 2024 | 1,4400 | 1,5500 | 1,4300 | 1,5500 | 1,5500 | 16.667 |
| 08 mar 2024 | 1,3200 | 1,3800 | 1,3200 | 1,3800 | 1,3800 | 17.450 |
| 07 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 22.470 |
| 06 mar 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | 2.677 |
| 05 mar 2024 | - | - | - | - | - | - |
| 04 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 2.677 |
| 01 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 196 |
| 29 feb 2024 | 1,2900 | 1,2900 | 1,2700 | 1,2700 | 1,2700 | 850 |
| 28 feb 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 10.000 |
| 27 feb 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | 4.200 |
| 26 feb 2024 | 1,2900 | 1,3000 | 1,2800 | 1,2900 | 1,2900 | 105.359 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | 560 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 26.867 |
| 14 feb 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2401 | 1,2401 | 26.052 |
| 13 feb 2024 | 1,2900 | 1,3000 | 1,2300 | 1,2300 | 1,2300 | 104.981 |
| 12 feb 2024 | 1,3000 | 1,3000 | 1,2900 | 1,2900 | 1,2900 | 27.859 |
| 09 feb 2024 | 1,3000 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | 65.250 |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 1,1800 | 1,2100 | 1,1800 | 1,2100 | 1,2100 | 5.300 |
| 06 feb 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3200 | 1,3200 | 11.500 |
| 05 feb 2024 | 1,3100 | 1,3100 | 1,2800 | 1,2800 | 1,2800 | 1.570 |
| 02 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 20.000 |
| 01 feb 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | 24.000 |
| 31 gen 2024 | 1,3400 | 1,3400 | 1,3217 | 1,3217 | 1,3217 | 2.500 |
| 30 gen 2024 | 1,3900 | 1,3900 | 1,3000 | 1,3000 | 1,3000 | 445 |
| 29 gen 2024 | 1,3700 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 16.000 |
| 26 gen 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1.000 |
| 25 gen 2024 | 1,4000 | 1,4000 | 1,2800 | 1,2900 | 1,2900 | 11.916 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 1,3300 | 1,4700 | 1,2000 | 1,4700 | 1,4700 | 90.376 |
| 22 gen 2024 | 1,1400 | 1,3500 | 1,1400 | 1,3500 | 1,3500 | 88.828 |
| 19 gen 2024 | 1,1200 | 1,1200 | 1,0900 | 1,0900 | 1,0900 | 11.200 |
| 18 gen 2024 | 1,0900 | 1,0964 | 1,0875 | 1,0875 | 1,0875 | 26.810 |
| 17 gen 2024 | 1,0400 | 1,0700 | 1,0300 | 1,0700 | 1,0700 | 20.378 |
| 16 gen 2024 | 0,9590 | 1,0200 | 0,9590 | 1,0200 | 1,0200 | 37.730 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | - | - | - | - | - | - |
| 11 gen 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 550 |
| 10 gen 2024 | 0,9821 | 0,9821 | 0,9821 | 0,9821 | 0,9821 | 10.655 |
| 09 gen 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 8.000 |
| 08 gen 2024 | 1,0000 | 1,0000 | 0,9912 | 0,9912 | 0,9912 | 41.950 |
| 05 gen 2024 | 1,0200 | 1,0200 | 0,9850 | 0,9850 | 0,9850 | 12.000 |
| 04 gen 2024 | 0,9799 | 1,0000 | 0,9600 | 1,0000 | 1,0000 | 25.300 |
| 03 gen 2024 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 1.000 |
| 02 gen 2024 | 1,0600 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | 26.636 |
| 29 dic 2023 | 0,9800 | 1,1200 | 0,9800 | 1,0300 | 1,0300 | 236.426 |
| 28 dic 2023 | 0,9229 | 1,0000 | 0,9200 | 1,0000 | 1,0000 | 83.291 |
| 27 dic 2023 | 1,1000 | 1,1000 | 0,8603 | 0,9600 | 0,9600 | 157.194 |
| 22 dic 2023 | 0,7500 | 0,8947 | 0,7500 | 0,8600 | 0,8600 | 119.791 |
| 21 dic 2023 | 0,7300 | 0,7300 | 0,7300 | 0,7300 | 0,7300 | 6.500 |
| 20 dic 2023 | 0,7280 | 0,7280 | 0,7260 | 0,7260 | 0,7260 | 13.860 |
| 19 dic 2023 | 0,7297 | 0,7330 | 0,7290 | 0,7300 | 0,7300 | 39.303 |
| 18 dic 2023 | - | - | - | - | - | - |
| 15 dic 2023 | - | - | - | - | - | - |
| 14 dic 2023 | 0,7130 | 0,7165 | 0,7130 | 0,7165 | 0,7165 | 3.629 |
| 13 dic 2023 | 0,7198 | 0,7198 | 0,7198 | 0,7198 | 0,7198 | 1.500 |
| 12 dic 2023 | 0,7200 | 0,7200 | 0,7200 | 0,7200 | 0,7200 | 478 |
| 11 dic 2023 | 0,7148 | 0,7148 | 0,7148 | 0,7148 | 0,7148 | 200 |
| 08 dic 2023 | - | - | - | - | - | - |
| 07 dic 2023 | 0,7090 | 0,7090 | 0,7090 | 0,7090 | 0,7090 | 500 |
| 06 dic 2023 | 0,7100 | 0,7100 | 0,7040 | 0,7040 | 0,7040 | 3.484 |
| 05 dic 2023 | 0,7260 | 0,7260 | 0,7115 | 0,7115 | 0,7115 | 9.453 |
| 04 dic 2023 | - | - | - | - | - | - |
| 01 dic 2023 | 0,7400 | 0,7400 | 0,7302 | 0,7302 | 0,7302 | 7.600 |
| 30 nov 2023 | - | - | - | - | - | - |
| 29 nov 2023 | 0,7240 | 0,7410 | 0,7240 | 0,7410 | 0,7410 | 20.100 |
| 28 nov 2023 | - | - | - | - | - | - |
| 27 nov 2023 | 0,7070 | 0,7070 | 0,7070 | 0,7070 | 0,7070 | 185 |
| 24 nov 2023 | 0,7249 | 0,7249 | 0,7066 | 0,7066 | 0,7066 | 22.200 |
| 23 nov 2023 | - | - | - | - | - | - |
| *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.