Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.595,65 +557,48 (+0,94%)
FirstEnergy Corp. (0IPB.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:39PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 38,57 | 38,57 | 38,06 | 38,42 | 38,42 | 39 |
| 25 apr 2024 | 38,26 | 38,51 | 38,15 | 38,51 | 38,51 | 31 |
| 24 apr 2024 | 37,75 | 38,15 | 37,67 | 38,15 | 38,15 | 568 |
| 23 apr 2024 | 38,03 | 38,41 | 38,03 | 38,26 | 38,26 | 176 |
| 22 apr 2024 | 37,92 | 38,28 | 37,92 | 38,27 | 38,27 | 274 |
| 19 apr 2024 | 37,99 | 38,37 | 37,66 | 38,37 | 38,37 | 91.547 |
| 18 apr 2024 | 37,48 | 37,48 | 37,25 | 37,25 | 37,25 | 283 |
| 17 apr 2024 | 37,17 | 37,28 | 36,94 | 37,12 | 37,12 | 917 |
| 16 apr 2024 | 37,37 | 37,37 | 36,88 | 37,09 | 37,09 | 293 |
| 15 apr 2024 | 37,62 | 37,66 | 37,42 | 37,42 | 37,42 | 1.049 |
| 12 apr 2024 | 37,61 | 37,72 | 37,57 | 37,72 | 37,72 | 408 |
| 11 apr 2024 | 37,98 | 37,98 | 37,90 | 37,90 | 37,90 | 4 |
| 10 apr 2024 | 37,99 | 38,02 | 37,60 | 37,65 | 37,65 | 765 |
| 09 apr 2024 | 38,47 | 38,52 | 38,33 | 38,38 | 38,38 | 46.155 |
| 08 apr 2024 | 38,22 | 38,31 | 38,05 | 38,23 | 38,23 | 31 |
| 05 apr 2024 | 38,11 | 38,11 | 37,83 | 37,84 | 37,84 | 447 |
| 04 apr 2024 | 37,92 | 38,46 | 37,91 | 38,29 | 38,29 | 1.437 |
| 03 apr 2024 | 38,41 | 38,41 | 38,04 | 38,04 | 38,04 | 806 |
| 02 apr 2024 | 38,71 | 38,71 | 38,49 | 38,50 | 38,50 | 188 |
| 28 mar 2024 | 38,45 | 38,66 | 38,35 | 38,62 | 38,62 | 526 |
| 27 mar 2024 | 37,79 | 38,50 | 37,79 | 38,36 | 38,36 | 416 |
| 26 mar 2024 | 38,47 | 38,47 | 37,93 | 37,93 | 37,93 | 1.157 |
| 25 mar 2024 | 38,44 | 38,53 | 38,26 | 38,31 | 38,31 | 19 |
| 22 mar 2024 | 38,60 | 38,64 | 38,13 | 38,23 | 38,23 | 907 |
| 21 mar 2024 | 38,46 | 38,60 | 38,27 | 38,27 | 38,27 | 2.093 |
| 20 mar 2024 | 38,16 | 38,48 | 38,16 | 38,29 | 38,29 | 1.234 |
| 19 mar 2024 | 38,26 | 38,42 | 38,20 | 38,25 | 38,25 | 36 |
| 18 mar 2024 | 37,58 | 38,14 | 37,58 | 38,06 | 38,06 | 819 |
| 15 mar 2024 | 38,17 | 38,26 | 37,95 | 38,19 | 38,19 | 231 |
| 14 mar 2024 | 38,00 | 38,05 | 37,77 | 37,78 | 37,78 | 860 |
| 13 mar 2024 | 38,13 | 38,35 | 38,12 | 38,12 | 38,12 | 13 |
| 12 mar 2024 | 38,38 | 38,48 | 38,21 | 38,31 | 38,31 | 72 |
| 11 mar 2024 | 38,22 | 38,38 | 38,11 | 38,38 | 38,38 | 243 |
| 08 mar 2024 | 37,97 | 37,97 | 37,67 | 37,89 | 37,89 | 59.451 |
| 07 mar 2024 | 37,77 | 37,80 | 37,64 | 37,74 | 37,74 | 657 |
| 06 mar 2024 | 37,26 | 37,62 | 37,26 | 37,35 | 37,35 | 20 |
| 05 mar 2024 | 37,40 | 37,65 | 37,22 | 37,22 | 37,22 | 107 |
| 04 mar 2024 | 36,34 | 37,07 | 36,34 | 36,97 | 36,97 | 503 |
| 01 mar 2024 | 36,27 | 36,49 | 36,02 | 36,26 | 36,26 | 938 |
| 29 feb 2024 | 37,09 | 37,10 | 36,67 | 36,67 | 36,67 | 248.948 |
| 28 feb 2024 | 36,82 | 36,90 | 36,77 | 36,90 | 36,90 | 28 |
| 27 feb 2024 | 36,65 | 36,78 | 36,59 | 36,77 | 36,77 | 90 |
| 26 feb 2024 | 37,27 | 37,27 | 36,53 | 36,53 | 36,53 | 307 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 37,58 | 37,58 | 37,38 | 37,38 | 37,38 | 761 |
| 21 feb 2024 | 37,59 | 37,76 | 37,32 | 37,76 | 37,76 | 541 |
| 20 feb 2024 | 37,38 | 37,50 | 37,30 | 37,30 | 37,30 | 18 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 36,83 | 37,29 | 36,83 | 37,29 | 37,29 | 944 |
| 15 feb 2024 | 37,11 | 37,45 | 37,11 | 37,30 | 37,30 | 907 |
| 14 feb 2024 | 37,03 | 37,07 | 36,92 | 36,96 | 36,96 | 530 |
| 13 feb 2024 | 37,84 | 37,84 | 36,74 | 36,94 | 36,94 | 5.212 |
| 12 feb 2024 | 37,38 | 37,66 | 37,02 | 37,65 | 37,65 | 1.325 |
| 09 feb 2024 | 36,49 | 37,53 | 36,01 | 37,11 | 37,11 | 1.570 |
| 08 feb 2024 | 35,53 | 35,64 | 35,44 | 35,54 | 35,54 | 812 |
| 07 feb 2024 | 35,78 | 35,98 | 35,70 | 35,75 | 35,75 | 129 |
| 06 feb 2024 | 35,71 | 35,92 | 35,66 | 35,86 | 35,86 | 297 |
| 06 feb 2024 | 0.41 Dividendo | |||||
| 05 feb 2024 | 36,41 | 36,51 | 36,16 | 36,37 | 35,96 | 1.577 |
| 02 feb 2024 | 36,97 | 36,98 | 36,53 | 36,76 | 36,35 | 687 |
| 01 feb 2024 | 36,63 | 36,77 | 36,40 | 36,70 | 36,29 | 145 |
| 31 gen 2024 | 37,09 | 37,17 | 37,06 | 37,17 | 36,75 | 4 |
| 30 gen 2024 | 36,70 | 36,96 | 36,40 | 36,96 | 36,54 | 143 |
| 29 gen 2024 | 36,39 | 36,61 | 36,26 | 36,58 | 36,17 | 46 |
| 26 gen 2024 | 36,67 | 36,67 | 36,39 | 36,42 | 36,01 | 79 |
| 25 gen 2024 | 36,03 | 36,30 | 36,03 | 36,30 | 35,89 | 107 |
| 24 gen 2024 | 37,04 | 37,04 | 35,89 | 35,89 | 35,49 | 4.218 |
| 23 gen 2024 | 36,67 | 36,78 | 36,58 | 36,78 | 36,36 | 49 |
| 22 gen 2024 | 37,10 | 37,10 | 36,81 | 36,81 | 36,39 | 27 |
| 19 gen 2024 | 37,12 | 37,19 | 36,72 | 36,84 | 36,42 | 1.138 |
| 18 gen 2024 | 36,96 | 37,25 | 36,96 | 37,02 | 36,60 | 139 |
| 17 gen 2024 | 37,69 | 37,87 | 37,39 | 37,40 | 36,98 | 717 |
| 16 gen 2024 | 38,04 | 38,14 | 37,99 | 37,99 | 37,56 | 150 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 38,51 | 38,51 | 38,14 | 38,26 | 37,83 | 21 |
| 11 gen 2024 | 38,70 | 38,70 | 38,01 | 38,01 | 37,58 | 91 |
| 10 gen 2024 | 38,72 | 38,75 | 38,41 | 38,46 | 38,03 | 1.678 |
| 09 gen 2024 | 38,24 | 38,44 | 37,83 | 38,44 | 38,01 | 7 |
| 08 gen 2024 | 38,13 | 38,26 | 37,99 | 38,18 | 37,75 | 210 |
| 05 gen 2024 | 37,97 | 38,03 | 37,89 | 37,89 | 37,47 | 780 |
| 04 gen 2024 | 38,13 | 38,23 | 37,99 | 37,99 | 37,56 | 604 |
| 03 gen 2024 | 37,44 | 37,57 | 37,27 | 37,53 | 37,10 | 610 |
| 02 gen 2024 | 36,81 | 37,19 | 36,42 | 37,10 | 36,68 | 79 |
| 29 dic 2023 | 36,41 | 36,62 | 36,41 | 36,47 | 36,06 | 15 |
| 28 dic 2023 | 36,17 | 36,66 | 36,17 | 36,66 | 36,24 | 31 |
| 27 dic 2023 | 36,08 | 36,08 | 36,08 | 36,08 | 35,68 | 78 |
| 22 dic 2023 | 36,41 | 36,69 | 36,41 | 36,44 | 36,02 | 12 |
| 21 dic 2023 | 36,19 | 36,46 | 36,19 | 36,46 | 36,05 | 99 |
| 20 dic 2023 | 36,92 | 36,92 | 36,61 | 36,72 | 36,31 | 507 |
| 19 dic 2023 | 36,82 | 37,01 | 36,71 | 37,01 | 36,59 | 1.090 |
| 18 dic 2023 | 37,01 | 37,12 | 36,76 | 36,91 | 36,49 | 5.677 |
| 15 dic 2023 | 37,47 | 37,77 | 37,24 | 37,24 | 36,82 | 689 |
| 14 dic 2023 | 38,51 | 38,87 | 38,01 | 38,08 | 37,65 | 34.168 |
| 13 dic 2023 | 36,90 | 37,73 | 36,90 | 37,73 | 37,30 | 3.001 |
| 12 dic 2023 | 37,06 | 37,06 | 36,73 | 37,06 | 36,64 | 7 |
| 11 dic 2023 | 37,05 | 37,27 | 37,03 | 37,22 | 36,80 | 27 |
| 08 dic 2023 | 37,38 | 37,38 | 36,89 | 36,90 | 36,48 | 91 |
| 07 dic 2023 | 37,50 | 37,50 | 37,05 | 37,05 | 36,63 | 90 |
| 06 dic 2023 | 37,24 | 37,36 | 36,90 | 37,14 | 36,72 | 38 |
| 05 dic 2023 | 37,05 | 37,16 | 36,92 | 36,92 | 36,50 | 171 |
| *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.