Italia markets close in 4 hours 30 minutes
FTSE MIB
33.788,39 +41,73 (+0,12%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,52 +0,52 (+0,66%) Bitcoin EUR
54.031,18 +203,03 (+0,38%)
Bolloré SE (0IXZ.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:45PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 67.082 |
| 30 apr 2024 | 6,1500 | 6,2650 | 6,0150 | 6,1050 | 6,1050 | 137.116 |
| 29 apr 2024 | 6,2025 | 6,2400 | 6,1650 | 6,2100 | 6,2100 | 441.796 |
| 26 apr 2024 | 6,2075 | 6,2450 | 6,2100 | 6,2267 | 6,2267 | 149.712 |
| 25 apr 2024 | 6,2325 | 6,2000 | 6,1350 | 6,1819 | 6,1819 | 593.338 |
| 24 apr 2024 | 6,1925 | 6,2750 | 6,2197 | 6,2225 | 6,2225 | 604.383 |
| 23 apr 2024 | 6,1725 | 6,2503 | 6,2050 | 6,2399 | 6,2399 | 193.701 |
| 22 apr 2024 | 6,1825 | 6,2250 | 6,1600 | 6,1969 | 6,1969 | 1.152.092 |
| 19 apr 2024 | 6,1975 | 6,2050 | 6,1495 | 6,1638 | 6,1638 | 133.441 |
| 18 apr 2024 | 6,1975 | 6,2363 | 6,1450 | 6,2362 | 6,2362 | 257.008 |
| 17 apr 2024 | 6,1600 | 6,2300 | 6,1450 | 6,2050 | 6,2050 | 172.720 |
| 16 apr 2024 | 6,1600 | 6,1950 | 6,1350 | 6,1599 | 6,1599 | 169.699 |
| 15 apr 2024 | 6,2075 | 6,2700 | 6,2100 | 6,2333 | 6,2333 | 688.054 |
| 12 apr 2024 | 6,1975 | 6,3250 | 6,2000 | 6,2599 | 6,2599 | 227.846 |
| 11 apr 2024 | 6,2325 | 6,2600 | 6,2150 | 6,2360 | 6,2360 | 450.710 |
| 10 apr 2024 | 6,3025 | 6,3200 | 6,2200 | 6,2452 | 6,2452 | 248.274 |
| 09 apr 2024 | 6,2525 | 6,3300 | 6,2150 | 6,2854 | 6,2854 | 132.054 |
| 08 apr 2024 | 6,2725 | 6,3250 | 6,2400 | 6,2750 | 6,2750 | 324.371 |
| 05 apr 2024 | 6,2925 | 6,2950 | 6,2500 | 6,2798 | 6,2798 | 300.920 |
| 04 apr 2024 | 6,3225 | 6,4200 | 6,3050 | 6,3584 | 6,3584 | 543.107 |
| 03 apr 2024 | 6,1775 | 6,3900 | 6,1750 | 6,3451 | 6,3451 | 270.159 |
| 02 apr 2024 | 6,2225 | 6,2850 | 6,1400 | 6,1961 | 6,1961 | 726.917 |
| 28 mar 2024 | 6,2325 | 6,2300 | 6,1800 | 6,1891 | 6,1891 | 321.374 |
| 27 mar 2024 | 6,1875 | 6,2800 | 6,2150 | 6,2445 | 6,2445 | 176.952 |
| 26 mar 2024 | 6,2325 | 6,2700 | 6,2000 | 6,2239 | 6,2239 | 140.663 |
| 25 mar 2024 | 6,1500 | 6,2500 | 6,1700 | 6,2271 | 6,2271 | 190.212 |
| 22 mar 2024 | 6,1350 | 6,2000 | 6,1500 | 6,1869 | 6,1869 | 141.852 |
| 21 mar 2024 | 6,1875 | 6,2000 | 6,1250 | 6,1550 | 6,1550 | 154.350 |
| 20 mar 2024 | 6,0700 | 6,1850 | 6,0650 | 6,1680 | 6,1680 | 167.456 |
| 19 mar 2024 | 6,0950 | 6,1500 | 6,0697 | 6,0700 | 6,0700 | 568.399 |
| 18 mar 2024 | 6,1000 | 6,1550 | 6,0800 | 6,0947 | 6,0947 | 1.179.015 |
| 15 mar 2024 | 6,1675 | 6,2050 | 5,8500 | 6,0847 | 6,0847 | 203.718 |
| 14 mar 2024 | 6,1400 | 6,1900 | 6,1000 | 6,1708 | 6,1708 | 252.477 |
| 13 mar 2024 | 6,1000 | 6,2000 | 6,0450 | 6,1412 | 6,1412 | 256.799 |
| 12 mar 2024 | 6,1400 | 6,2400 | 6,1400 | 6,1551 | 6,1551 | 36.545 |
| 11 mar 2024 | 6,2475 | 6,3500 | 6,0600 | 6,1982 | 6,1982 | 216.392 |
| 08 mar 2024 | 6,2875 | 6,3400 | 6,2500 | 6,3009 | 6,3009 | 2.352.074 |
| 07 mar 2024 | 6,3500 | 6,3500 | 6,2500 | 6,3387 | 6,3387 | 233.984 |
| 06 mar 2024 | 6,2875 | 6,3250 | 6,2200 | 6,3073 | 6,3073 | 164.596 |
| 05 mar 2024 | 6,3450 | 6,3600 | 6,2750 | 6,3107 | 6,3107 | 265.807 |
| 04 mar 2024 | 6,4000 | 6,3600 | 6,2850 | 6,3228 | 6,3228 | 226.075 |
| 01 mar 2024 | 6,4000 | 6,4000 | 6,2950 | 6,3256 | 6,3256 | 1.779.269 |
| 29 feb 2024 | 6,2575 | 6,3850 | 6,3000 | 6,3743 | 6,3743 | 679.158 |
| 28 feb 2024 | 6,3175 | 6,3400 | 6,2800 | 6,3250 | 6,3250 | 1.173.468 |
| 27 feb 2024 | 6,2475 | 6,3400 | 6,2650 | 6,3002 | 6,3002 | 165.791 |
| 26 feb 2024 | 6,2175 | 6,2903 | 6,2050 | 6,2887 | 6,2887 | 279.412 |
| 23 feb 2024 | 6,2175 | 6,2550 | 6,2050 | 6,2495 | 6,2495 | 351.748 |
| 22 feb 2024 | 6,2825 | 6,3015 | 6,2000 | 6,2285 | 6,2285 | 175.281 |
| 21 feb 2024 | 6,2875 | 6,3250 | 6,2100 | 6,2524 | 6,2524 | 1.524.491 |
| 20 feb 2024 | 6,2175 | 6,2800 | 6,1750 | 6,2520 | 6,2520 | 965.579 |
| 19 feb 2024 | 6,1975 | 6,2200 | 6,0000 | 6,1963 | 6,1963 | 970.657 |
| 16 feb 2024 | 6,2475 | 6,2450 | 6,1600 | 6,1752 | 6,1752 | 273.573 |
| 15 feb 2024 | 6,2625 | 6,2500 | 6,1900 | 6,2186 | 6,2186 | 586.678 |
| 14 feb 2024 | 6,2175 | 6,2600 | 6,2275 | 6,2394 | 6,2394 | 246.917 |
| 13 feb 2024 | 6,3500 | 6,3350 | 6,2150 | 6,2394 | 6,2394 | 155.185 |
| 12 feb 2024 | 6,2725 | 6,3250 | 6,2750 | 6,3000 | 6,3000 | 744.577 |
| 09 feb 2024 | 6,1675 | 6,2850 | 6,1450 | 6,2707 | 6,2707 | 261.240 |
| 08 feb 2024 | 6,1975 | 6,2200 | 6,1550 | 6,1756 | 6,1756 | 136.861 |
| 07 feb 2024 | 6,2225 | 6,2700 | 6,1947 | 6,1947 | 6,1947 | 123.388 |
| 06 feb 2024 | 6,1600 | 6,2450 | 6,1250 | 6,2256 | 6,2256 | 206.839 |
| 05 feb 2024 | 6,1675 | 6,2050 | 6,1200 | 6,1382 | 6,1382 | 442.227 |
| 02 feb 2024 | 6,1975 | 6,2600 | 6,1500 | 6,2450 | 6,2450 | 56.380 |
| 01 feb 2024 | 6,1100 | 6,1700 | 6,1100 | 6,1547 | 6,1547 | 44.722 |
| 31 gen 2024 | 6,0300 | 6,1253 | 5,9900 | 6,1229 | 6,1229 | 382.693 |
| 30 gen 2024 | 6,0650 | 6,1050 | 6,0000 | 6,0367 | 6,0367 | 391.822 |
| 29 gen 2024 | 5,9775 | 6,0800 | 5,9600 | 6,0459 | 6,0459 | 419.213 |
| 26 gen 2024 | 5,9675 | 6,0150 | 5,9250 | 5,9795 | 5,9795 | 216.615 |
| 25 gen 2024 | 5,8475 | 5,9600 | 5,8500 | 5,9127 | 5,9127 | 229.969 |
| 24 gen 2024 | 5,7350 | 5,8450 | 5,7400 | 5,8395 | 5,8395 | 320.671 |
| 23 gen 2024 | 5,7500 | 5,7800 | 5,6994 | 5,6994 | 5,6994 | 416.200 |
| 22 gen 2024 | 5,6800 | 5,7600 | 5,6550 | 5,7457 | 5,7457 | 964.878 |
| 19 gen 2024 | 5,6575 | 5,6850 | 5,6050 | 5,6445 | 5,6445 | 174.847 |
| 18 gen 2024 | 5,6025 | 5,6600 | 5,6200 | 5,6600 | 5,6600 | 146.007 |
| 17 gen 2024 | 5,6525 | 5,6850 | 5,6250 | 5,6411 | 5,6411 | 256.347 |
| 16 gen 2024 | 5,6800 | 5,7300 | 5,6300 | 5,7162 | 5,7162 | 184.063 |
| 15 gen 2024 | 5,7000 | 5,7350 | 5,7000 | 5,7072 | 5,7072 | 86.871 |
| 12 gen 2024 | 5,6425 | 5,7550 | 5,6450 | 5,7000 | 5,7000 | 188.920 |
| 11 gen 2024 | 5,7200 | 5,7100 | 5,6394 | 5,6583 | 5,6583 | 337.287 |
| 10 gen 2024 | 5,7000 | 5,7350 | 5,6950 | 5,7182 | 5,7182 | 189.076 |
| 09 gen 2024 | 5,7800 | 5,7800 | 5,7297 | 5,7297 | 5,7297 | 225.873 |
| 08 gen 2024 | 5,7900 | 5,8050 | 5,6900 | 5,7232 | 5,7232 | 297.469 |
| 05 gen 2024 | 5,6950 | 5,7400 | 5,6550 | 5,7201 | 5,7201 | 104.684 |
| 04 gen 2024 | 5,6275 | 5,7300 | 5,6300 | 5,6802 | 5,6802 | 294.541 |
| 03 gen 2024 | 5,6900 | 5,7000 | 5,6258 | 5,6414 | 5,6414 | 158.296 |
| 02 gen 2024 | 5,6575 | 5,7250 | 5,6200 | 5,6939 | 5,6939 | 500.931 |
| 29 dic 2023 | 5,6375 | 5,6650 | 5,6050 | 5,6550 | 5,6550 | 183.149 |
| 28 dic 2023 | 5,6125 | 5,6550 | 5,6000 | 5,6250 | 5,6250 | 371.070 |
| 27 dic 2023 | 5,6075 | 5,6650 | 5,5950 | 5,6100 | 5,6100 | 214.752 |
| 22 dic 2023 | 5,6075 | 5,6400 | 5,5750 | 5,5900 | 5,5900 | 106.125 |
| 21 dic 2023 | 5,5875 | 5,6250 | 5,5750 | 5,6146 | 5,6146 | 153.455 |
| 20 dic 2023 | 5,6125 | 5,6450 | 5,6000 | 5,6342 | 5,6342 | 733.326 |
| 19 dic 2023 | 5,5875 | 5,6500 | 5,5700 | 5,6500 | 5,6500 | 352.953 |
| 18 dic 2023 | 5,5025 | 5,5903 | 5,4900 | 5,5900 | 5,5900 | 370.671 |
| 15 dic 2023 | 5,6175 | 5,6350 | 5,5000 | 5,5304 | 5,5304 | 1.993.355 |
| 14 dic 2023 | 5,4000 | 5,6150 | 5,4000 | 5,5827 | 5,5827 | 1.201.204 |
| 13 dic 2023 | 5,3650 | 5,3545 | 5,3050 | 5,3380 | 5,3380 | 43.842 |
| 12 dic 2023 | 5,3900 | 5,4300 | 5,3300 | 5,3650 | 5,3650 | 278.371 |
| 11 dic 2023 | 5,4500 | 5,4400 | 5,3500 | 5,3950 | 5,3950 | 1.128.028 |
| 08 dic 2023 | 5,2875 | 5,4050 | 5,2750 | 5,3911 | 5,3911 | 462.989 |
| 07 dic 2023 | 5,2425 | 5,2800 | 5,2095 | 5,2700 | 5,2700 | 82.611 |
| *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.