Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.265,82 +180,02 (+0,47%) Nasdaq
15.920,21 +308,45 (+1,98%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,86 +0,29 (+0,35%) Bitcoin EUR
59.799,91 -653,48 (-1,08%)
Lectra SA (0IVJ.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:16PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 33,53 | 32,85 | 31,70 | 32,85 | 32,85 | 3.608 |
| 24 apr 2024 | 34,05 | 34,20 | 33,20 | 33,90 | 33,90 | 1.545 |
| 23 apr 2024 | 33,42 | 34,35 | 33,55 | 34,05 | 34,05 | 10.805 |
| 22 apr 2024 | 33,38 | 33,52 | 33,30 | 33,30 | 33,30 | 1.642 |
| 19 apr 2024 | 33,58 | 33,40 | 32,73 | 33,23 | 33,23 | 1.392 |
| 18 apr 2024 | 34,30 | 34,20 | 33,30 | 33,55 | 33,55 | 735 |
| 17 apr 2024 | 33,83 | 34,30 | 33,95 | 34,14 | 34,14 | 2.288 |
| 16 apr 2024 | 33,47 | 34,00 | 32,90 | 34,00 | 34,00 | 846 |
| 15 apr 2024 | 33,83 | 34,35 | 33,70 | 33,70 | 33,70 | 204 |
| 12 apr 2024 | 34,15 | 34,30 | 33,95 | 34,00 | 34,00 | 685 |
| 11 apr 2024 | 33,28 | 34,00 | 33,50 | 33,79 | 33,79 | 870 |
| 10 apr 2024 | 33,78 | 33,95 | 33,25 | 33,25 | 33,25 | 281 |
| 09 apr 2024 | 34,45 | 34,85 | 33,80 | 34,02 | 34,02 | 3.394 |
| 08 apr 2024 | 33,67 | 34,35 | 33,80 | 34,25 | 34,25 | 157 |
| 05 apr 2024 | 33,63 | 33,90 | 33,25 | 33,70 | 33,70 | 366 |
| 04 apr 2024 | 33,22 | 33,80 | 33,45 | 33,80 | 33,80 | 1.382 |
| 03 apr 2024 | 32,70 | 33,20 | 32,60 | 32,60 | 32,60 | 654 |
| 02 apr 2024 | 32,45 | 33,85 | 32,30 | 32,60 | 32,60 | 771 |
| 28 mar 2024 | 32,15 | 32,50 | 31,70 | 31,80 | 31,80 | 675 |
| 27 mar 2024 | 32,75 | 33,00 | 31,95 | 31,95 | 31,95 | 1.166 |
| 26 mar 2024 | 32,05 | 32,75 | 32,05 | 32,69 | 32,69 | 351 |
| 25 mar 2024 | 32,20 | 32,50 | 32,15 | 32,50 | 32,50 | 710 |
| 22 mar 2024 | 32,60 | 32,55 | 31,85 | 32,14 | 32,14 | 508 |
| 21 mar 2024 | 31,88 | 32,55 | 31,74 | 32,05 | 32,05 | 647 |
| 20 mar 2024 | 31,27 | 31,95 | 31,40 | 31,80 | 31,80 | 873 |
| 19 mar 2024 | 30,95 | 31,50 | 30,75 | 31,50 | 31,50 | 362 |
| 18 mar 2024 | 30,70 | 31,00 | 28,70 | 31,00 | 31,00 | 1.029 |
| 15 mar 2024 | 31,08 | 31,35 | 30,85 | 30,85 | 30,85 | 374 |
| 14 mar 2024 | 31,42 | 31,70 | 31,00 | 31,28 | 31,28 | 1.569 |
| 13 mar 2024 | 31,27 | 31,65 | 31,38 | 31,50 | 31,50 | 1.000 |
| 12 mar 2024 | 31,17 | 31,60 | 31,30 | 31,40 | 31,40 | 87 |
| 11 mar 2024 | 31,17 | 31,05 | 30,95 | 31,00 | 31,00 | 27.259 |
| 08 mar 2024 | 31,27 | 31,45 | 30,90 | 31,45 | 31,45 | 549 |
| 07 mar 2024 | 31,88 | 32,10 | 31,30 | 31,64 | 31,64 | 4.371 |
| 06 mar 2024 | 31,23 | 32,00 | 31,25 | 32,00 | 32,00 | 400 |
| 05 mar 2024 | 32,00 | 32,00 | 29,95 | 31,20 | 31,20 | 670 |
| 04 mar 2024 | 31,48 | 32,50 | 31,75 | 31,75 | 31,75 | 2.683 |
| 01 mar 2024 | 31,02 | 31,45 | 31,05 | 31,45 | 31,45 | 796 |
| 29 feb 2024 | 30,80 | 31,20 | 30,75 | 30,75 | 30,75 | 240 |
| 28 feb 2024 | 31,02 | 31,15 | 30,75 | 30,75 | 30,75 | 857 |
| 27 feb 2024 | 30,80 | 31,25 | 30,85 | 30,85 | 30,85 | 5.203 |
| 26 feb 2024 | 30,95 | 30,75 | 29,95 | 30,36 | 30,36 | 8.923 |
| 23 feb 2024 | 30,75 | 31,20 | 30,95 | 30,95 | 30,95 | 9.094 |
| 22 feb 2024 | 31,83 | 32,05 | 30,02 | 30,90 | 30,90 | 306.037 |
| 21 feb 2024 | 32,00 | 32,15 | 30,00 | 31,70 | 31,70 | 571.222 |
| 20 feb 2024 | 33,38 | 33,35 | 32,75 | 33,35 | 33,35 | 475 |
| 19 feb 2024 | 34,75 | 34,75 | 33,35 | 34,20 | 34,20 | 749 |
| 16 feb 2024 | 33,22 | 35,15 | 33,50 | 34,62 | 34,62 | 4.550 |
| 15 feb 2024 | 30,75 | 33,75 | 30,74 | 33,00 | 33,00 | 3.375 |
| 14 feb 2024 | 31,17 | 31,40 | 30,90 | 31,10 | 31,10 | 332.626 |
| 13 feb 2024 | 31,08 | 31,30 | 31,05 | 31,20 | 31,20 | 2.083 |
| 12 feb 2024 | 31,23 | 31,55 | 31,08 | 31,10 | 31,10 | 1.400 |
| 09 feb 2024 | 32,00 | 31,95 | 31,02 | 31,40 | 31,40 | 2.364 |
| 08 feb 2024 | 31,83 | 32,00 | 31,65 | 32,00 | 32,00 | 4.314 |
| 07 feb 2024 | 32,00 | 32,25 | 31,80 | 31,80 | 31,80 | 50.143 |
| 06 feb 2024 | 31,88 | 32,09 | 31,75 | 31,75 | 31,75 | 59.782 |
| 05 feb 2024 | 30,80 | 31,93 | 30,75 | 31,90 | 31,90 | 1.731 |
| 02 feb 2024 | 32,85 | 32,55 | 30,80 | 30,80 | 30,80 | 2.133 |
| 01 feb 2024 | 32,60 | 33,15 | 32,60 | 32,80 | 32,80 | 377 |
| 31 gen 2024 | 32,80 | 33,01 | 32,55 | 32,82 | 32,82 | 1.643 |
| 30 gen 2024 | 33,17 | 34,50 | 32,60 | 32,90 | 32,90 | 4.785 |
| 29 gen 2024 | 32,90 | 33,53 | 32,00 | 32,45 | 32,45 | 23.258 |
| 26 gen 2024 | 31,92 | 32,90 | 31,60 | 31,65 | 31,65 | 389 |
| 25 gen 2024 | 32,20 | 31,95 | 31,55 | 31,55 | 31,55 | 224 |
| 24 gen 2024 | 32,60 | 32,45 | 32,20 | 32,20 | 32,20 | 1.136 |
| 23 gen 2024 | 32,75 | 33,35 | 32,61 | 32,76 | 32,76 | 3.216 |
| 22 gen 2024 | 31,02 | 32,95 | 31,75 | 32,90 | 32,90 | 3.475 |
| 19 gen 2024 | 30,20 | 30,35 | 29,83 | 29,85 | 29,85 | 598 |
| 18 gen 2024 | 30,85 | 30,75 | 30,00 | 30,70 | 30,70 | 1.144 |
| 17 gen 2024 | 30,30 | 30,40 | 29,69 | 30,05 | 30,05 | 1.798 |
| 16 gen 2024 | 30,50 | 30,60 | 30,30 | 30,30 | 30,30 | 1.088 |
| 15 gen 2024 | 30,80 | 31,15 | 30,20 | 30,40 | 30,40 | 505 |
| 12 gen 2024 | 29,27 | 30,95 | 29,65 | 30,95 | 30,95 | 3.621 |
| 11 gen 2024 | 29,13 | 29,45 | 29,00 | 29,40 | 29,40 | 1.890 |
| 10 gen 2024 | 29,23 | 29,40 | 29,05 | 29,15 | 29,15 | 1.203 |
| 09 gen 2024 | 31,02 | 30,05 | 28,80 | 29,45 | 29,45 | 13.092 |
| 08 gen 2024 | 30,55 | 30,70 | 29,90 | 30,50 | 30,50 | 1.280 |
| 05 gen 2024 | 31,08 | 31,25 | 30,70 | 30,70 | 30,70 | 1.529 |
| 04 gen 2024 | 31,23 | 31,65 | 31,20 | 31,49 | 31,49 | 1.447 |
| 03 gen 2024 | 31,48 | 31,45 | 30,45 | 30,99 | 30,99 | 3.066 |
| 02 gen 2024 | 31,33 | 31,65 | 31,35 | 31,35 | 31,35 | 1.666 |
| 29 dic 2023 | 31,08 | 32,05 | 31,25 | 31,25 | 31,25 | 375 |
| 28 dic 2023 | 31,83 | 31,95 | 31,25 | 31,25 | 31,25 | 422 |
| 27 dic 2023 | 31,77 | 32,00 | 31,65 | 31,65 | 31,65 | 728 |
| 22 dic 2023 | 31,02 | 31,70 | 30,72 | 30,72 | 30,72 | 765 |
| 21 dic 2023 | 30,80 | 31,00 | 30,20 | 30,86 | 30,86 | 507 |
| 20 dic 2023 | 31,23 | 31,30 | 30,50 | 30,67 | 30,67 | 154.617 |
| 19 dic 2023 | 31,17 | 32,05 | 31,25 | 31,35 | 31,35 | 1.530 |
| 18 dic 2023 | 30,90 | 31,05 | 30,55 | 30,55 | 30,55 | 2.500 |
| 15 dic 2023 | 30,85 | 31,25 | 30,70 | 31,10 | 31,10 | 1.103 |
| 14 dic 2023 | 28,35 | 30,75 | 29,23 | 29,23 | 29,23 | 2.492 |
| 13 dic 2023 | 28,75 | 29,00 | 28,55 | 28,55 | 28,55 | 634 |
| 12 dic 2023 | 28,95 | 29,15 | 28,35 | 28,81 | 28,81 | 1.938 |
| 11 dic 2023 | 29,02 | 29,60 | 28,90 | 29,30 | 29,30 | 1.614 |
| 08 dic 2023 | 28,70 | 29,00 | 28,45 | 28,75 | 28,75 | 1.294 |
| 07 dic 2023 | 28,60 | 28,80 | 28,45 | 28,75 | 28,75 | 503 |
| 06 dic 2023 | 27,77 | 28,70 | 27,85 | 28,15 | 28,15 | 8.844 |
| 05 dic 2023 | 27,42 | 27,80 | 27,50 | 27,65 | 27,65 | 7.461 |
| 04 dic 2023 | 28,70 | 28,70 | 27,45 | 27,73 | 27,73 | 12.124 |
| 01 dic 2023 | 28,20 | 28,65 | 28,20 | 28,46 | 28,46 | 1.855 |
| *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.