Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.521,82 +151,82 (+0,27%)
Genie Energy Ltd. (0IUS.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:22PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | 161 |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 15,85 | 15,85 | 15,13 | 15,13 | 15,13 | 204 |
| 07 mag 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | 141 |
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | 1 |
| 01 mag 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | 29 |
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | - | - | - | - | - | - |
| 26 apr 2024 | - | - | - | - | - | - |
| 25 apr 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | 95 |
| 24 apr 2024 | - | - | - | - | - | - |
| 23 apr 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | 93 |
| 22 apr 2024 | 15,87 | 16,07 | 15,87 | 16,07 | 16,07 | 96 |
| 19 apr 2024 | 15,69 | 15,75 | 15,69 | 15,75 | 15,75 | 3 |
| 18 apr 2024 | - | - | - | - | - | - |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | 69 |
| 15 apr 2024 | 15,30 | 15,30 | 15,28 | 15,28 | 15,28 | 22 |
| 12 apr 2024 | - | - | - | - | - | - |
| 11 apr 2024 | 15,02 | 15,28 | 15,02 | 15,28 | 15,28 | 162 |
| 10 apr 2024 | 15,10 | 15,10 | 15,09 | 15,09 | 15,09 | 190 |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | 60 |
| 05 apr 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | 205 |
| 04 apr 2024 | 15,60 | 15,76 | 15,60 | 15,60 | 15,60 | 43 |
| 03 apr 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | 669 |
| 02 apr 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | 250 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | 6 |
| 26 mar 2024 | 14,71 | 14,75 | 14,71 | 14,75 | 14,75 | 206 |
| 25 mar 2024 | 15,01 | 15,01 | 14,92 | 15,01 | 15,01 | 3.282 |
| 22 mar 2024 | 15,76 | 15,76 | 14,83 | 15,20 | 15,20 | 555 |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | 7 |
| 19 mar 2024 | 16,27 | 16,27 | 16,16 | 16,16 | 16,16 | 114 |
| 18 mar 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | 40 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 6,40 | 6,40 | 6,40 | 6,40 | 6,40 | 10 |
| 13 mar 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | 100 |
| 12 mar 2024 | 16,76 | 16,76 | 16,65 | 16,65 | 16,65 | 314 |
| 11 mar 2024 | 19,55 | 19,55 | 16,30 | 17,00 | 17,00 | 1.448 |
| 08 mar 2024 | 18,98 | 19,03 | 18,97 | 19,03 | 19,03 | 84 |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | - | - | - | - | - | - |
| 04 mar 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | 174 |
| 01 mar 2024 | 18,50 | 18,50 | 18,26 | 18,35 | 18,35 | 460 |
| 29 feb 2024 | 18,32 | 18,40 | 18,32 | 18,40 | 18,40 | 201 |
| 28 feb 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | 3 |
| 27 feb 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | 368 |
| 26 feb 2024 | 17,85 | 17,88 | 17,72 | 17,72 | 17,72 | 740 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 17,89 | 17,97 | 17,89 | 17,97 | 17,97 | 150 |
| 21 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | 100 |
| 20 feb 2024 | 17,38 | 18,09 | 17,38 | 18,02 | 18,02 | 30 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 18,74 | 18,74 | 18,38 | 18,38 | 18,38 | 72 |
| 16 feb 2024 | 0.075 Dividendo | |||||
| 15 feb 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,68 | 60 |
| 14 feb 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,46 | 109 |
| 13 feb 2024 | 18,43 | 18,43 | 18,15 | 18,32 | 18,25 | 43 |
| 12 feb 2024 | 18,59 | 18,91 | 18,54 | 18,91 | 18,83 | 60 |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 19,09 | 19,09 | 18,29 | 18,29 | 18,22 | 212 |
| 02 feb 2024 | 19,38 | 19,53 | 19,38 | 19,53 | 19,45 | 200 |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 gen 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,85 | - |
| 30 gen 2024 | - | - | - | - | - | - |
| 29 gen 2024 | 19,68 | 19,68 | 19,35 | 19,57 | 19,49 | 101 |
| 26 gen 2024 | 19,98 | 19,98 | 19,30 | 19,34 | 19,27 | 483 |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,72 | 11 |
| 22 gen 2024 | 19,15 | 19,84 | 19,15 | 19,84 | 19,76 | 800 |
| 19 gen 2024 | 20,30 | 20,30 | 19,64 | 19,64 | 19,56 | 804 |
| 18 gen 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,80 | 16 |
| 17 gen 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,11 | - |
| 16 gen 2024 | 21,61 | 21,75 | 20,89 | 20,89 | 20,81 | 993 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 22,51 | 23,03 | 21,96 | 21,96 | 21,87 | 1.276 |
| 11 gen 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,53 | 187 |
| 10 gen 2024 | 24,77 | 24,77 | 23,01 | 23,06 | 22,96 | 1.352 |
| 09 gen 2024 | 26,68 | 26,68 | 25,50 | 25,72 | 25,62 | 503 |
| 08 gen 2024 | 27,43 | 27,49 | 27,43 | 27,49 | 27,38 | 746 |
| 05 gen 2024 | 29,02 | 29,02 | 28,16 | 28,16 | 28,04 | 131 |
| 04 gen 2024 | 28,80 | 29,25 | 28,75 | 29,25 | 29,13 | 533 |
| 03 gen 2024 | 28,50 | 28,65 | 28,50 | 28,65 | 28,53 | 86 |
| 02 gen 2024 | 27,58 | 27,82 | 27,58 | 27,78 | 27,67 | 900 |
| 29 dic 2023 | 28,63 | 28,63 | 28,63 | 28,63 | 28,51 | 7 |
| 28 dic 2023 | 30,10 | 30,10 | 29,30 | 29,30 | 29,19 | 105 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 29,07 | 30,00 | 29,07 | 30,00 | 29,88 | 150 |
| 21 dic 2023 | 27,90 | 28,38 | 27,90 | 28,38 | 28,27 | 1 |
| 20 dic 2023 | 28,81 | 28,81 | 28,77 | 28,80 | 28,68 | 53 |
| 19 dic 2023 | 28,44 | 28,65 | 28,44 | 28,65 | 28,53 | 290 |
| 18 dic 2023 | 27,92 | 28,34 | 27,70 | 28,34 | 28,22 | 733 |
| *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.