Italia markets open in 2 hours 29 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.951,63 +323,15 (+0,86%) EUR/USD
1,0726 -0,0007 (-0,06%) Bitcoin EUR
60.032,35 +186,53 (+0,31%) CMC Crypto 200
1.386,79 +4,22 (+0,31%)
Fidelity National Information Services, Inc. (0ILW.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:11PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 70,79 | 70,87 | 70,06 | 70,45 | 70,45 | 1.403 |
| 24 apr 2024 | 71,90 | 71,90 | 70,95 | 70,95 | 70,95 | 387.630 |
| 23 apr 2024 | 71,67 | 72,02 | 71,52 | 72,01 | 72,01 | 2.571 |
| 22 apr 2024 | 70,73 | 71,81 | 70,73 | 71,81 | 71,81 | 25.206 |
| 19 apr 2024 | 70,73 | 71,64 | 70,33 | 71,19 | 71,19 | 17.705 |
| 18 apr 2024 | 70,60 | 70,98 | 70,04 | 70,04 | 70,04 | 1.443 |
| 17 apr 2024 | 71,08 | 71,12 | 70,24 | 70,63 | 70,63 | 2.177 |
| 16 apr 2024 | 70,86 | 71,30 | 70,60 | 70,99 | 70,99 | 561 |
| 15 apr 2024 | 72,31 | 72,31 | 70,65 | 70,65 | 70,65 | 2.927 |
| 12 apr 2024 | 70,96 | 71,76 | 70,96 | 71,02 | 71,02 | 2.191 |
| 11 apr 2024 | 72,42 | 72,77 | 71,66 | 72,26 | 72,26 | 1.393 |
| 10 apr 2024 | 72,57 | 73,45 | 72,27 | 72,88 | 72,88 | 2.304 |
| 09 apr 2024 | 73,79 | 73,85 | 73,08 | 73,73 | 73,73 | 195.204 |
| 08 apr 2024 | 72,70 | 73,56 | 72,39 | 73,43 | 73,43 | 662.082 |
| 05 apr 2024 | 71,99 | 72,61 | 71,57 | 72,32 | 72,32 | 2.201 |
| 04 apr 2024 | 73,24 | 73,80 | 73,00 | 73,00 | 73,00 | 3.159 |
| 03 apr 2024 | 73,34 | 73,34 | 72,94 | 72,94 | 72,94 | 1.148 |
| 02 apr 2024 | 72,33 | 73,31 | 71,82 | 73,04 | 73,04 | 2.882 |
| 28 mar 2024 | 74,04 | 74,66 | 73,75 | 74,66 | 74,66 | 1.576 |
| 27 mar 2024 | 73,00 | 73,35 | 72,32 | 73,30 | 73,30 | 2.794 |
| 26 mar 2024 | 71,29 | 72,12 | 71,07 | 72,12 | 72,12 | 951 |
| 25 mar 2024 | 70,33 | 71,22 | 70,33 | 71,18 | 71,18 | 2.595 |
| 22 mar 2024 | 71,95 | 72,23 | 71,07 | 71,33 | 71,33 | 1.321 |
| 21 mar 2024 | 71,16 | 71,93 | 70,70 | 71,30 | 71,30 | 4.350 |
| 20 mar 2024 | 69,82 | 70,94 | 69,69 | 70,94 | 70,94 | 2.469 |
| 19 mar 2024 | 69,11 | 69,74 | 69,11 | 69,61 | 69,61 | 1.357 |
| 18 mar 2024 | 68,78 | 69,60 | 68,70 | 69,60 | 69,60 | 2.156 |
| 15 mar 2024 | 68,61 | 69,57 | 67,61 | 69,19 | 69,19 | 372.865 |
| 14 mar 2024 | 68,29 | 68,66 | 68,03 | 68,39 | 68,39 | 3.599 |
| 13 mar 2024 | 68,79 | 70,00 | 68,79 | 68,95 | 68,95 | 351 |
| 12 mar 2024 | 70,02 | 70,51 | 69,81 | 69,94 | 69,94 | 486 |
| 11 mar 2024 | 69,65 | 69,98 | 69,04 | 69,98 | 69,98 | 441.112 |
| 08 mar 2024 | 69,28 | 69,86 | 69,25 | 69,63 | 69,63 | 893 |
| 07 mar 2024 | 70,13 | 70,13 | 68,85 | 69,53 | 69,53 | 1.621 |
| 07 mar 2024 | 0.36 Dividendo | |||||
| 06 mar 2024 | 69,73 | 70,48 | 69,21 | 69,81 | 69,45 | 1.390 |
| 05 mar 2024 | 69,29 | 70,33 | 69,19 | 70,28 | 69,92 | 1.459 |
| 04 mar 2024 | 69,67 | 69,91 | 69,07 | 69,19 | 68,83 | 941 |
| 01 mar 2024 | 69,25 | 69,50 | 68,65 | 69,08 | 68,72 | 1.178 |
| 29 feb 2024 | 67,51 | 69,23 | 67,51 | 68,98 | 68,62 | 2.119 |
| 28 feb 2024 | 66,71 | 67,66 | 66,47 | 66,79 | 66,45 | 730 |
| 27 feb 2024 | 67,90 | 68,07 | 66,41 | 66,54 | 66,20 | 2.283 |
| 26 feb 2024 | 62,64 | 67,00 | 62,58 | 66,75 | 66,41 | 7.563 |
| 23 feb 2024 | 64,30 | 64,69 | 64,19 | 64,47 | 64,14 | 949 |
| 22 feb 2024 | 64,03 | 64,39 | 63,99 | 64,29 | 63,96 | 867 |
| 21 feb 2024 | 62,83 | 63,38 | 62,83 | 63,30 | 62,97 | 1.466 |
| 20 feb 2024 | 62,96 | 63,66 | 62,96 | 63,32 | 62,99 | 3.401 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 63,65 | 64,49 | 63,05 | 64,01 | 63,68 | 1.229 |
| 15 feb 2024 | 63,03 | 63,77 | 62,84 | 63,64 | 63,31 | 1.038 |
| 14 feb 2024 | 61,71 | 62,40 | 61,71 | 62,40 | 62,08 | 760 |
| 13 feb 2024 | 62,30 | 62,30 | 60,42 | 60,99 | 60,68 | 713 |
| 12 feb 2024 | 61,95 | 62,54 | 61,87 | 62,35 | 62,03 | 1.092 |
| 09 feb 2024 | 61,87 | 62,09 | 60,94 | 61,87 | 61,55 | 822 |
| 08 feb 2024 | 61,80 | 61,96 | 61,42 | 61,55 | 61,23 | 1.221 |
| 07 feb 2024 | 61,80 | 62,21 | 60,90 | 61,44 | 61,12 | 1.068 |
| 06 feb 2024 | 61,57 | 61,57 | 60,54 | 61,54 | 61,22 | 2.906 |
| 05 feb 2024 | 61,47 | 62,11 | 61,30 | 61,87 | 61,55 | 2.771 |
| 02 feb 2024 | 62,69 | 62,80 | 61,81 | 62,33 | 62,01 | 1.526 |
| 01 feb 2024 | 62,28 | 63,20 | 61,63 | 61,94 | 61,62 | 850 |
| 31 gen 2024 | 63,13 | 63,39 | 62,67 | 63,30 | 62,97 | 1.855 |
| 30 gen 2024 | 62,87 | 63,34 | 62,72 | 62,82 | 62,50 | 1.153 |
| 29 gen 2024 | 63,25 | 63,80 | 63,24 | 63,26 | 62,93 | 3.264 |
| 26 gen 2024 | 62,39 | 63,40 | 62,28 | 63,40 | 63,07 | 2.443 |
| 25 gen 2024 | 61,22 | 61,81 | 61,12 | 61,61 | 61,29 | 1.585 |
| 24 gen 2024 | 60,10 | 60,75 | 60,00 | 60,46 | 60,15 | 1.052 |
| 23 gen 2024 | 62,47 | 62,48 | 60,63 | 60,90 | 60,59 | 878 |
| 22 gen 2024 | 60,68 | 61,72 | 60,33 | 61,59 | 61,27 | 619 |
| 19 gen 2024 | 59,29 | 59,88 | 58,65 | 59,88 | 59,57 | 1.688 |
| 18 gen 2024 | 59,55 | 59,78 | 58,33 | 58,53 | 58,23 | 2.426 |
| 17 gen 2024 | 60,33 | 61,15 | 59,65 | 59,86 | 59,55 | 1.005 |
| 16 gen 2024 | 61,27 | 61,72 | 61,09 | 61,26 | 60,94 | 2.141 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 62,51 | 62,70 | 61,56 | 61,68 | 61,36 | 123 |
| 11 gen 2024 | 62,55 | 62,57 | 61,56 | 61,98 | 61,66 | 1.124 |
| 10 gen 2024 | 62,17 | 62,31 | 61,78 | 62,24 | 61,92 | 21.925 |
| 09 gen 2024 | 62,97 | 63,74 | 62,59 | 62,59 | 62,27 | 2.226 |
| 08 gen 2024 | 62,16 | 63,29 | 62,00 | 63,20 | 62,87 | 511 |
| 05 gen 2024 | 60,81 | 61,51 | 60,81 | 61,14 | 60,82 | 2.333 |
| 04 gen 2024 | 60,21 | 61,00 | 60,21 | 61,00 | 60,68 | 23.226 |
| 03 gen 2024 | 60,66 | 60,71 | 59,94 | 60,71 | 60,40 | 1.020 |
| 02 gen 2024 | 59,81 | 61,49 | 59,30 | 61,06 | 60,75 | 690 |
| 29 dic 2023 | 60,83 | 61,06 | 60,04 | 60,11 | 59,80 | 337 |
| 28 dic 2023 | 60,20 | 60,80 | 59,87 | 60,63 | 60,32 | 132 |
| 27 dic 2023 | 60,20 | 60,68 | 60,20 | 60,52 | 60,20 | 148 |
| 22 dic 2023 | 60,01 | 60,31 | 59,69 | 59,69 | 59,38 | 252 |
| 21 dic 2023 | 59,07 | 59,47 | 58,94 | 59,22 | 58,91 | 275 |
| 20 dic 2023 | 59,45 | 60,11 | 59,45 | 59,79 | 59,48 | 552 |
| 19 dic 2023 | 60,07 | 60,25 | 59,78 | 60,00 | 59,69 | 891 |
| 18 dic 2023 | 59,82 | 60,38 | 59,73 | 60,19 | 59,88 | 785 |
| 15 dic 2023 | 60,26 | 60,46 | 59,52 | 59,90 | 59,59 | 668 |
| 14 dic 2023 | 60,00 | 61,82 | 60,00 | 60,16 | 59,85 | 367.344 |
| 13 dic 2023 | 57,99 | 57,99 | 57,18 | 57,97 | 57,67 | 778 |
| 12 dic 2023 | 58,62 | 58,62 | 57,71 | 57,96 | 57,66 | 207 |
| 11 dic 2023 | 59,07 | 59,52 | 58,92 | 59,10 | 58,80 | 153 |
| 08 dic 2023 | 59,93 | 59,93 | 58,65 | 58,95 | 58,64 | 210 |
| 07 dic 2023 | 58,69 | 58,92 | 58,33 | 58,66 | 58,36 | 208 |
| 07 dic 2023 | 0.52 Dividendo | |||||
| 06 dic 2023 | 60,25 | 60,51 | 59,55 | 59,59 | 58,77 | 590 |
| 05 dic 2023 | 59,70 | 60,00 | 59,43 | 59,61 | 58,79 | 628 |
| *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.