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
56.535,69 -1.815,70 (-3,11%)
NOS, S.G.P.S., S.A. (0J1Z.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:18PM BST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 3,3125 | 3,3350 | 3,3050 | 3,3250 | 3,3250 | 8.176 |
| 09 mag 2024 | 3,2775 | 3,3100 | 3,2700 | 3,2995 | 3,2995 | 12.324 |
| 08 mag 2024 | 3,2775 | 3,2900 | 3,2600 | 3,2796 | 3,2796 | 229.031 |
| 07 mag 2024 | 3,2750 | 3,2850 | 3,2600 | 3,2683 | 3,2683 | 18.057 |
| 03 mag 2024 | 3,2650 | 3,2750 | 3,2500 | 3,2650 | 3,2650 | 924.011 |
| 02 mag 2024 | 3,2475 | 3,2800 | 3,2400 | 3,2750 | 3,2750 | 4.400 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 3,2800 | 3,2850 | 3,2400 | 3,2750 | 3,2750 | 29.327 |
| 29 apr 2024 | 3,2875 | 3,2950 | 3,2700 | 3,2842 | 3,2842 | 79.609 |
| 26 apr 2024 | 3,2575 | 3,2850 | 3,2500 | 3,2778 | 3,2778 | 53.070 |
| 25 apr 2024 | 3,2700 | 3,2900 | 3,2400 | 3,2531 | 3,2531 | 99.629 |
| 24 apr 2024 | 3,2850 | 3,2900 | 3,2650 | 3,2697 | 3,2697 | 108.866 |
| 23 apr 2024 | 3,2800 | 3,3000 | 3,2500 | 3,2806 | 3,2806 | 95.032 |
| 22 apr 2024 | 3,3325 | 3,3500 | 3,2748 | 3,3109 | 3,3109 | 172.578 |
| 22 apr 2024 | 0.35 Dividendo | |||||
| 19 apr 2024 | 3,6250 | 3,6250 | 3,5998 | 3,6086 | 3,2586 | 974.059 |
| 18 apr 2024 | 3,5950 | 3,6350 | 3,5950 | 3,6307 | 3,2786 | 2.996.745 |
| 17 apr 2024 | 3,6025 | 3,6200 | 3,5800 | 3,6008 | 3,2515 | 1.683.134 |
| 16 apr 2024 | 3,6000 | 3,6250 | 3,5952 | 3,5952 | 3,2465 | 53.059 |
| 15 apr 2024 | 3,6025 | 3,6250 | 3,5900 | 3,5900 | 3,2418 | 50.271 |
| 12 apr 2024 | 3,6075 | 3,6200 | 3,5950 | 3,6017 | 3,2523 | 23.059 |
| 11 apr 2024 | 3,5825 | 3,6100 | 3,5700 | 3,5750 | 3,2283 | 63.665 |
| 10 apr 2024 | 3,6250 | 3,6350 | 3,5700 | 3,5932 | 3,2447 | 31.356 |
| 09 apr 2024 | 3,6050 | 3,6252 | 3,5900 | 3,6237 | 3,2723 | 505.492 |
| 08 apr 2024 | 3,5925 | 3,6250 | 3,5900 | 3,6200 | 3,2689 | 41.867 |
| 05 apr 2024 | 3,6550 | 3,6550 | 3,5750 | 3,6205 | 3,2694 | 56.689 |
| 04 apr 2024 | 3,6650 | 3,6850 | 3,6550 | 3,6663 | 3,3107 | 53.754 |
| 03 apr 2024 | 3,6650 | 3,6850 | 3,6493 | 3,6604 | 3,3053 | 61.230 |
| 02 apr 2024 | 3,6400 | 3,6900 | 3,6200 | 3,6672 | 3,3115 | 49.900 |
| 28 mar 2024 | 3,6270 | 3,6400 | 3,6000 | 3,6260 | 3,2743 | 74.393 |
| 27 mar 2024 | 3,6050 | 3,6360 | 3,5980 | 3,6198 | 3,2687 | 35.909 |
| 26 mar 2024 | 3,5550 | 3,6000 | 3,5500 | 3,5640 | 3,2183 | 34.065 |
| 25 mar 2024 | 3,5320 | 3,5500 | 3,5240 | 3,5402 | 3,1969 | 54.256 |
| 22 mar 2024 | 3,5180 | 3,5460 | 3,4900 | 3,5153 | 3,1743 | 192.819 |
| 21 mar 2024 | 3,4610 | 3,5002 | 3,4500 | 3,4902 | 3,1517 | 22.001 |
| 20 mar 2024 | 3,4270 | 3,4460 | 3,4200 | 3,4340 | 3,1009 | 20.905 |
| 19 mar 2024 | 3,4320 | 3,4380 | 3,4080 | 3,4270 | 3,0946 | 13.448 |
| 18 mar 2024 | 3,4370 | 3,4520 | 3,4120 | 3,4280 | 3,0955 | 31.437 |
| 15 mar 2024 | 3,4550 | 3,4540 | 3,4100 | 3,4338 | 3,1008 | 8.493 |
| 14 mar 2024 | 3,4520 | 3,4620 | 3,4180 | 3,4243 | 3,0922 | 12.964 |
| 13 mar 2024 | 3,4270 | 3,4400 | 3,4080 | 3,4321 | 3,0992 | 50.954 |
| 12 mar 2024 | 3,4330 | 3,4680 | 3,4280 | 3,4373 | 3,1039 | 5.354 |
| 11 mar 2024 | 3,4480 | 3,4660 | 3,4280 | 3,4400 | 3,1063 | 46.516 |
| 08 mar 2024 | 3,4580 | 3,4820 | 3,4280 | 3,4342 | 3,1011 | 15.920 |
| 07 mar 2024 | 3,4770 | 3,5215 | 3,4240 | 3,4976 | 3,1583 | 100.942 |
| 06 mar 2024 | 3,4850 | 3,5580 | 3,3780 | 3,5225 | 3,1809 | 239.807 |
| 05 mar 2024 | 3,2360 | 3,2940 | 3,2260 | 3,2738 | 2,9562 | 100.440 |
| 04 mar 2024 | 3,2700 | 3,2960 | 3,2160 | 3,2284 | 2,9152 | 85.154 |
| 01 mar 2024 | 3,2520 | 3,2921 | 3,2460 | 3,2829 | 2,9645 | 52.104 |
| 29 feb 2024 | 3,1920 | 3,2440 | 3,1860 | 3,2347 | 2,9209 | 89.496 |
| 28 feb 2024 | 3,2440 | 3,2520 | 3,1980 | 3,2093 | 2,8980 | 45.455 |
| 27 feb 2024 | 3,2270 | 3,2340 | 3,2059 | 3,2212 | 2,9088 | 20.292 |
| 26 feb 2024 | 3,2510 | 3,2640 | 3,2169 | 3,2201 | 2,9078 | 20.400 |
| 23 feb 2024 | 3,2090 | 3,2480 | 3,2000 | 3,2405 | 2,9262 | 36.954 |
| 22 feb 2024 | 3,2570 | 3,2800 | 3,2220 | 3,2340 | 2,9203 | 23.248 |
| 21 feb 2024 | 3,2610 | 3,2780 | 3,2540 | 3,2583 | 2,9423 | 36.267 |
| 20 feb 2024 | 3,2230 | 3,2760 | 3,2240 | 3,2267 | 2,9137 | 37.024 |
| 19 feb 2024 | 3,1940 | 3,2320 | 3,1740 | 3,2225 | 2,9100 | 56.224 |
| 16 feb 2024 | 3,1500 | 3,1782 | 3,1400 | 3,1740 | 2,8661 | 38.678 |
| 15 feb 2024 | 3,1450 | 3,2000 | 3,1422 | 3,1500 | 2,8445 | 38.412 |
| 14 feb 2024 | 3,1550 | 3,1680 | 3,1380 | 3,1498 | 2,8443 | 254.256 |
| 13 feb 2024 | 3,1740 | 3,1800 | 3,1500 | 3,1520 | 2,8463 | 16.907 |
| 12 feb 2024 | 3,1430 | 3,2940 | 3,1460 | 3,1500 | 2,8445 | 42.447 |
| 09 feb 2024 | 3,1300 | 3,2480 | 3,1300 | 3,1414 | 2,8367 | 18.623 |
| 08 feb 2024 | 3,1420 | 3,1740 | 3,1360 | 3,1446 | 2,8396 | 35.184 |
| 07 feb 2024 | 3,1790 | 3,1980 | 3,1462 | 3,1462 | 2,8410 | 18.370 |
| 06 feb 2024 | 3,1820 | 3,1880 | 3,1560 | 3,1840 | 2,8752 | 28.319 |
| 05 feb 2024 | 3,2010 | 3,2040 | 3,1658 | 3,1845 | 2,8756 | 31.969 |
| 02 feb 2024 | 3,2360 | 3,2760 | 3,1940 | 3,2145 | 2,9027 | 38.473 |
| 01 feb 2024 | 3,2840 | 3,2900 | 3,2300 | 3,2300 | 2,9167 | 19.849 |
| 31 gen 2024 | 3,2580 | 3,2900 | 3,2380 | 3,2500 | 2,9348 | 15.942 |
| 30 gen 2024 | 3,2510 | 3,3000 | 3,2240 | 3,2493 | 2,9341 | 15.876 |
| 29 gen 2024 | 3,2590 | 3,2880 | 3,2398 | 3,2400 | 2,9257 | 37.086 |
| 26 gen 2024 | 3,2930 | 3,2980 | 3,2800 | 3,2960 | 2,9763 | 15.824 |
| 25 gen 2024 | 3,2860 | 3,2960 | 3,2840 | 3,2840 | 2,9655 | 5.900 |
| 24 gen 2024 | 3,2850 | 3,3100 | 3,2760 | 3,2832 | 2,9648 | 10.261 |
| 23 gen 2024 | 3,2750 | 3,3080 | 3,2700 | 3,2893 | 2,9702 | 53.229 |
| 22 gen 2024 | 3,2900 | 3,3020 | 3,2860 | 3,2929 | 2,9735 | 25.595 |
| 19 gen 2024 | 3,2670 | 3,2940 | 3,2460 | 3,2908 | 2,9716 | 28.293 |
| 18 gen 2024 | 3,2670 | 3,2960 | 3,2462 | 3,2525 | 2,9371 | 29.613 |
| 17 gen 2024 | 3,2650 | 3,2800 | 3,2360 | 3,2520 | 2,9366 | 83.388 |
| 16 gen 2024 | 3,2910 | 3,2920 | 3,2560 | 3,2660 | 2,9492 | 78.346 |
| 15 gen 2024 | 3,2850 | 3,3000 | 3,2798 | 3,2825 | 2,9641 | 20.413 |
| 12 gen 2024 | 3,2860 | 3,3020 | 3,2680 | 3,2900 | 2,9709 | 67.866 |
| 11 gen 2024 | 3,2940 | 3,3100 | 3,2738 | 3,3100 | 2,9890 | 35.134 |
| 10 gen 2024 | 3,3050 | 3,3180 | 3,2860 | 3,3175 | 2,9957 | 35.319 |
| 09 gen 2024 | 3,3170 | 3,3280 | 3,2860 | 3,2938 | 2,9743 | 115.042 |
| 08 gen 2024 | 3,3080 | 3,3460 | 3,2640 | 3,2908 | 2,9716 | 85.283 |
| 05 gen 2024 | 3,3640 | 3,3600 | 3,3040 | 3,3321 | 3,0089 | 52.520 |
| 04 gen 2024 | 3,2720 | 3,3402 | 3,2600 | 3,3210 | 2,9989 | 109.368 |
| 03 gen 2024 | 3,2340 | 3,2660 | 3,2300 | 3,2416 | 2,9272 | 40.833 |
| 02 gen 2024 | 3,2180 | 3,2423 | 3,2020 | 3,2065 | 2,8955 | 55.509 |
| 29 dic 2023 | 3,2090 | 3,2200 | 3,1940 | 3,2040 | 2,8932 | 42.908 |
| 28 dic 2023 | 3,2150 | 3,2220 | 3,1998 | 3,2159 | 2,9040 | 28.591 |
| 27 dic 2023 | 3,2160 | 3,2240 | 3,1940 | 3,2138 | 2,9021 | 879.645 |
| 22 dic 2023 | 3,1940 | 3,2380 | 3,1900 | 3,2281 | 2,9150 | 1.144.098 |
| 21 dic 2023 | 3,2060 | 3,2100 | 3,1760 | 3,2000 | 2,8896 | 59.200 |
| 20 dic 2023 | 3,1550 | 3,2060 | 3,1400 | 3,1560 | 2,8499 | 80.529 |
| 19 dic 2023 | 3,2100 | 3,2100 | 3,1320 | 3,1589 | 2,8525 | 171.627 |
| 18 dic 2023 | 3,1910 | 3,2120 | 3,1920 | 3,2005 | 2,8901 | 52.335 |
| *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.