Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.400,70 +492,47 (+0,84%)
Mercialys SA (0IQU.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:18PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 11,06 | 11,22 | 10,97 | 11,16 | 11,16 | 73.165 |
| 25 apr 2024 | 11,10 | 11,29 | 11,00 | 11,24 | 11,24 | 323.786 |
| 24 apr 2024 | 11,30 | 11,29 | 11,02 | 11,10 | 11,10 | 249.185 |
| 23 apr 2024 | 11,13 | 11,37 | 11,14 | 11,27 | 11,27 | 1.298.555 |
| 22 apr 2024 | 10,82 | 11,13 | 10,89 | 11,03 | 11,03 | 131.781 |
| 19 apr 2024 | 10,74 | 10,89 | 10,66 | 10,83 | 10,83 | 43.750 |
| 18 apr 2024 | 10,45 | 10,54 | 10,47 | 10,51 | 10,51 | 16.741 |
| 17 apr 2024 | 10,20 | 10,47 | 10,16 | 10,33 | 10,33 | 77.442 |
| 16 apr 2024 | 10,34 | 10,37 | 10,16 | 10,20 | 10,20 | 702.627 |
| 15 apr 2024 | 10,44 | 10,57 | 10,30 | 10,44 | 10,44 | 355.101 |
| 12 apr 2024 | 10,53 | 10,64 | 10,41 | 10,47 | 10,47 | 40.974 |
| 11 apr 2024 | 10,42 | 10,53 | 10,42 | 10,42 | 10,42 | 20.663 |
| 10 apr 2024 | 10,59 | 10,70 | 10,43 | 10,52 | 10,52 | 29.799 |
| 09 apr 2024 | 10,61 | 10,67 | 10,54 | 10,55 | 10,55 | 16.707 |
| 08 apr 2024 | 10,44 | 10,60 | 10,43 | 10,57 | 10,57 | 44.678 |
| 05 apr 2024 | 10,39 | 10,50 | 10,28 | 10,41 | 10,41 | 81.012 |
| 04 apr 2024 | 10,68 | 10,85 | 10,43 | 10,69 | 10,69 | 969.996 |
| 03 apr 2024 | 10,69 | 10,73 | 10,66 | 10,69 | 10,69 | 15.611 |
| 02 apr 2024 | 10,72 | 10,89 | 10,70 | 10,70 | 10,70 | 20.499 |
| 28 mar 2024 | 10,72 | 10,81 | 10,48 | 10,78 | 10,78 | 55.779 |
| 27 mar 2024 | 10,55 | 10,72 | 10,50 | 10,67 | 10,67 | 30.360 |
| 26 mar 2024 | 10,68 | 10,61 | 10,21 | 10,57 | 10,57 | 91.875 |
| 25 mar 2024 | 10,68 | 10,75 | 10,60 | 10,75 | 10,75 | 35.511 |
| 22 mar 2024 | 10,49 | 10,73 | 10,60 | 10,60 | 10,60 | 29.436 |
| 21 mar 2024 | 10,41 | 10,60 | 10,42 | 10,46 | 10,46 | 406.146 |
| 20 mar 2024 | 10,35 | 10,44 | 10,32 | 10,38 | 10,38 | 33.228 |
| 19 mar 2024 | 10,31 | 10,41 | 10,26 | 10,36 | 10,36 | 406.390 |
| 18 mar 2024 | 10,26 | 10,42 | 10,28 | 10,30 | 10,30 | 16.751 |
| 15 mar 2024 | 10,18 | 10,32 | 10,12 | 10,32 | 10,32 | 6.881 |
| 14 mar 2024 | 10,20 | 10,30 | 10,14 | 10,14 | 10,14 | 41.959 |
| 13 mar 2024 | 10,32 | 10,45 | 10,18 | 10,34 | 10,34 | 294.619 |
| 12 mar 2024 | 10,48 | 10,48 | 10,40 | 10,41 | 10,41 | 5.140 |
| 11 mar 2024 | 10,38 | 10,48 | 10,32 | 10,39 | 10,39 | 469.172 |
| 08 mar 2024 | 10,26 | 10,40 | 10,20 | 10,32 | 10,32 | 36.458 |
| 07 mar 2024 | 10,13 | 10,26 | 10,08 | 10,22 | 10,22 | 423.292 |
| 06 mar 2024 | 10,09 | 10,31 | 10,12 | 10,19 | 10,19 | 58.784 |
| 05 mar 2024 | 10,04 | 10,14 | 10,00 | 10,07 | 10,07 | 47.646 |
| 04 mar 2024 | 10,06 | 10,14 | 9,99 | 10,02 | 10,02 | 32.784 |
| 01 mar 2024 | 10,07 | 10,22 | 9,99 | 10,07 | 10,07 | 106.519 |
| 29 feb 2024 | 10,09 | 10,31 | 10,04 | 10,05 | 10,05 | 30.635 |
| 28 feb 2024 | 10,28 | 10,29 | 9,95 | 9,98 | 9,98 | 40.526 |
| 27 feb 2024 | 10,20 | 10,34 | 10,22 | 10,29 | 10,29 | 55.392 |
| 26 feb 2024 | 10,22 | 10,28 | 10,17 | 10,24 | 10,24 | 25.625 |
| 23 feb 2024 | 10,38 | 10,42 | 10,18 | 10,38 | 10,38 | 41.081 |
| 22 feb 2024 | 10,35 | 10,40 | 10,21 | 10,39 | 10,39 | 26.872 |
| 21 feb 2024 | 10,20 | 10,34 | 10,22 | 10,27 | 10,27 | 22.734 |
| 20 feb 2024 | 10,40 | 10,39 | 10,19 | 10,20 | 10,20 | 30.671 |
| 19 feb 2024 | 10,19 | 10,40 | 10,26 | 10,33 | 10,33 | 30.881 |
| 16 feb 2024 | 10,44 | 10,50 | 10,15 | 10,27 | 10,27 | 31.529 |
| 15 feb 2024 | 10,49 | 10,42 | 9,81 | 10,25 | 10,25 | 69.612 |
| 14 feb 2024 | 10,52 | 10,58 | 10,45 | 10,49 | 10,49 | 49.887 |
| 13 feb 2024 | 10,65 | 10,73 | 10,42 | 10,52 | 10,52 | 44.876 |
| 12 feb 2024 | 10,54 | 10,69 | 10,57 | 10,69 | 10,69 | 19.575 |
| 09 feb 2024 | 10,54 | 10,58 | 10,45 | 10,51 | 10,51 | 62.119 |
| 08 feb 2024 | 10,50 | 10,70 | 10,55 | 10,60 | 10,60 | 47.368 |
| 07 feb 2024 | 10,46 | 10,60 | 10,31 | 10,50 | 10,50 | 410.273 |
| 06 feb 2024 | 10,52 | 10,58 | 10,46 | 10,50 | 10,50 | 307.657 |
| 05 feb 2024 | 10,50 | 10,66 | 10,51 | 10,60 | 10,60 | 19.580 |
| 02 feb 2024 | 10,39 | 10,56 | 10,42 | 10,51 | 10,51 | 8.126 |
| 01 feb 2024 | 10,53 | 10,42 | 10,30 | 10,32 | 10,32 | 10.408 |
| 31 gen 2024 | 10,64 | 10,65 | 10,55 | 10,58 | 10,58 | 70.899 |
| 30 gen 2024 | 10,69 | 11,06 | 10,59 | 10,69 | 10,69 | 44.642 |
| 29 gen 2024 | 10,97 | 11,04 | 10,67 | 10,70 | 10,70 | 37.618 |
| 26 gen 2024 | 10,98 | 11,04 | 10,95 | 10,99 | 10,99 | 77.065 |
| 25 gen 2024 | 10,84 | 10,97 | 10,83 | 10,94 | 10,94 | 67.661 |
| 24 gen 2024 | 10,73 | 10,94 | 10,75 | 10,82 | 10,82 | 85.701 |
| 23 gen 2024 | 10,69 | 10,79 | 10,57 | 10,77 | 10,77 | 84.972 |
| 22 gen 2024 | 10,50 | 10,68 | 10,50 | 10,64 | 10,64 | 334.220 |
| 19 gen 2024 | 10,49 | 10,54 | 10,41 | 10,51 | 10,51 | 69.212 |
| 18 gen 2024 | 10,42 | 10,51 | 10,37 | 10,45 | 10,45 | 79.147 |
| 17 gen 2024 | 10,44 | 10,45 | 10,28 | 10,33 | 10,33 | 180.690 |
| 16 gen 2024 | 10,30 | 10,53 | 10,30 | 10,42 | 10,42 | 81.743 |
| 15 gen 2024 | 10,36 | 10,50 | 10,25 | 10,32 | 10,32 | 28.357 |
| 12 gen 2024 | 10,19 | 10,46 | 10,19 | 10,38 | 10,38 | 128.439 |
| 11 gen 2024 | 10,27 | 10,38 | 10,15 | 10,28 | 10,28 | 159.035 |
| 10 gen 2024 | 9,92 | 10,20 | 9,95 | 10,14 | 10,14 | 51.402 |
| 09 gen 2024 | 10,00 | 10,02 | 9,92 | 9,92 | 9,92 | 24.757 |
| 08 gen 2024 | 9,97 | 10,06 | 9,88 | 10,05 | 10,05 | 35.838 |
| 05 gen 2024 | 10,06 | 10,03 | 9,87 | 9,94 | 9,94 | 14.205 |
| 04 gen 2024 | 9,88 | 10,06 | 9,94 | 10,05 | 10,05 | 17.234 |
| 03 gen 2024 | 9,98 | 9,99 | 9,86 | 9,92 | 9,92 | 30.234 |
| 02 gen 2024 | 9,97 | 10,04 | 9,94 | 9,99 | 9,99 | 38.423 |
| 29 dic 2023 | 9,97 | 10,01 | 9,94 | 9,99 | 9,99 | 36.080 |
| 28 dic 2023 | 9,95 | 10,04 | 9,94 | 9,96 | 9,96 | 12.696 |
| 27 dic 2023 | 9,84 | 10,00 | 9,84 | 9,90 | 9,90 | 14.406 |
| 22 dic 2023 | 9,67 | 9,85 | 9,65 | 9,83 | 9,83 | 47.407 |
| 21 dic 2023 | 9,64 | 9,69 | 9,55 | 9,68 | 9,68 | 18.764 |
| 20 dic 2023 | 9,57 | 9,69 | 9,57 | 9,63 | 9,63 | 45.850 |
| 19 dic 2023 | 9,32 | 9,59 | 9,31 | 9,35 | 9,35 | 65.408 |
| 18 dic 2023 | 9,26 | 9,31 | 9,15 | 9,26 | 9,26 | 69.944 |
| 15 dic 2023 | 9,22 | 9,39 | 9,24 | 9,27 | 9,27 | 55.450 |
| 14 dic 2023 | 8,99 | 9,37 | 9,15 | 9,26 | 9,26 | 53.456 |
| 13 dic 2023 | 8,85 | 8,99 | 8,85 | 8,93 | 8,93 | 10.206 |
| 12 dic 2023 | 8,95 | 8,99 | 8,84 | 8,85 | 8,85 | 44.867 |
| 11 dic 2023 | 9,17 | 9,20 | 8,97 | 8,97 | 8,97 | 26.485 |
| 08 dic 2023 | 9,12 | 9,29 | 9,10 | 9,19 | 9,19 | 26.806 |
| 07 dic 2023 | 9,10 | 9,17 | 8,99 | 9,14 | 9,14 | 21.699 |
| 06 dic 2023 | 9,05 | 9,17 | 8,98 | 9,09 | 9,09 | 45.771 |
| 05 dic 2023 | 8,99 | 9,13 | 8,93 | 9,02 | 9,02 | 525.879 |
| 04 dic 2023 | 8,97 | 9,09 | 8,90 | 9,01 | 9,01 | 24.477 |
| *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.