Italia markets close in 4 hours 50 minutes
FTSE MIB
34.016,77 +387,56 (+1,15%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,92 +0,81 (+1,04%) Bitcoin EUR
59.951,78 +816,56 (+1,38%)
Teleperformance SE (0J6X.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 97,00 | 99,06 | 95,20 | 95,91 | 95,91 | 132.381 |
| 02 mag 2024 | 90,61 | 101,30 | 91,92 | 97,64 | 97,64 | 51.590 |
| 01 mag 2024 | 85,48 | 85,48 | 85,48 | 85,48 | 85,48 | 8.179 |
| 30 apr 2024 | 89,49 | 91,16 | 84,22 | 85,66 | 85,66 | 33.389 |
| 29 apr 2024 | 89,41 | 90,56 | 89,14 | 90,09 | 90,09 | 142.221 |
| 26 apr 2024 | 88,00 | 90,12 | 87,04 | 88,96 | 88,96 | 345.575 |
| 25 apr 2024 | 89,60 | 89,58 | 87,38 | 88,03 | 88,03 | 318.603 |
| 24 apr 2024 | 90,00 | 91,22 | 89,84 | 89,99 | 89,99 | 211.500 |
| 23 apr 2024 | 91,41 | 91,70 | 89,42 | 90,13 | 90,13 | 199.391 |
| 22 apr 2024 | 88,16 | 90,62 | 86,98 | 89,70 | 89,70 | 68.949 |
| 19 apr 2024 | 87,20 | 88,10 | 86,08 | 87,37 | 87,37 | 62.585 |
| 18 apr 2024 | 86,50 | 87,38 | 85,90 | 86,38 | 86,38 | 63.789 |
| 17 apr 2024 | 88,50 | 89,36 | 86,24 | 87,34 | 87,34 | 68.813 |
| 16 apr 2024 | 87,81 | 89,16 | 86,68 | 88,60 | 88,60 | 68.969 |
| 15 apr 2024 | 89,09 | 90,00 | 88,16 | 88,98 | 88,98 | 90.753 |
| 12 apr 2024 | 90,94 | 92,36 | 89,30 | 91,69 | 91,69 | 108.746 |
| 11 apr 2024 | 91,81 | 92,74 | 89,94 | 90,70 | 90,70 | 79.385 |
| 10 apr 2024 | 95,81 | 96,42 | 91,10 | 93,26 | 93,26 | 78.680 |
| 09 apr 2024 | 93,60 | 96,40 | 92,96 | 95,99 | 95,99 | 126.752 |
| 08 apr 2024 | 91,22 | 93,68 | 90,24 | 91,05 | 91,05 | 168.381 |
| 05 apr 2024 | 87,81 | 91,34 | 86,80 | 90,57 | 90,57 | 109.262 |
| 04 apr 2024 | 90,00 | 90,14 | 87,32 | 89,03 | 89,03 | 101.521 |
| 03 apr 2024 | 89,20 | 90,30 | 88,58 | 89,63 | 89,63 | 128.316 |
| 02 apr 2024 | 89,66 | 90,64 | 88,28 | 89,42 | 89,42 | 215.556 |
| 28 mar 2024 | 92,00 | 91,72 | 89,80 | 90,35 | 90,35 | 71.499 |
| 27 mar 2024 | 91,49 | 92,00 | 89,88 | 91,18 | 91,18 | 62.938 |
| 26 mar 2024 | 91,38 | 90,76 | 89,00 | 90,56 | 90,56 | 111.245 |
| 25 mar 2024 | 91,49 | 91,42 | 90,12 | 90,67 | 90,67 | 67.526 |
| 22 mar 2024 | 89,49 | 91,80 | 88,40 | 90,76 | 90,76 | 87.259 |
| 21 mar 2024 | 87,57 | 89,40 | 85,78 | 88,45 | 88,45 | 434.451 |
| 20 mar 2024 | 84,00 | 86,30 | 82,74 | 85,13 | 85,13 | 39.595 |
| 19 mar 2024 | 85,03 | 85,68 | 83,32 | 84,04 | 84,04 | 113.415 |
| 18 mar 2024 | 86,58 | 87,96 | 83,70 | 85,20 | 85,20 | 127.032 |
| 15 mar 2024 | 85,62 | 87,62 | 84,72 | 87,15 | 87,15 | 74.609 |
| 14 mar 2024 | 84,00 | 87,96 | 83,46 | 85,99 | 85,99 | 195.233 |
| 13 mar 2024 | 85,20 | 86,98 | 83,14 | 84,79 | 84,79 | 188.002 |
| 12 mar 2024 | 84,35 | 89,34 | 80,90 | 87,20 | 87,20 | 87.550 |
| 11 mar 2024 | 86,21 | 86,52 | 80,76 | 83,53 | 83,53 | 483.959 |
| 08 mar 2024 | 88,00 | 90,84 | 85,46 | 88,67 | 88,67 | 132.782 |
| 07 mar 2024 | 100,00 | 99,88 | 82,24 | 88,02 | 88,02 | 823.005 |
| 06 mar 2024 | 113,53 | 114,05 | 109,15 | 110,23 | 110,23 | 266.324 |
| 05 mar 2024 | 111,25 | 113,85 | 108,80 | 112,96 | 112,96 | 71.493 |
| 04 mar 2024 | 111,00 | 114,55 | 109,50 | 111,21 | 111,21 | 63.323 |
| 01 mar 2024 | 115,20 | 116,90 | 107,85 | 115,09 | 115,09 | 734.394 |
| 29 feb 2024 | 116,10 | 119,50 | 112,60 | 114,55 | 114,55 | 276.029 |
| 28 feb 2024 | 133,30 | 135,20 | 93,96 | 108,26 | 108,26 | 398.713 |
| 27 feb 2024 | 130,57 | 133,31 | 129,80 | 133,06 | 133,06 | 110.793 |
| 26 feb 2024 | 133,20 | 134,25 | 129,95 | 130,56 | 130,56 | 46.676 |
| 23 feb 2024 | 133,10 | 133,60 | 131,20 | 132,77 | 132,77 | 148.669 |
| 22 feb 2024 | 134,20 | 135,50 | 132,50 | 133,59 | 133,59 | 70.052 |
| 21 feb 2024 | 133,88 | 135,25 | 133,35 | 133,50 | 133,50 | 59.775 |
| 20 feb 2024 | 134,63 | 135,60 | 132,90 | 134,00 | 134,00 | 57.180 |
| 19 feb 2024 | 135,15 | 136,15 | 134,10 | 134,90 | 134,90 | 39.404 |
| 16 feb 2024 | 137,00 | 141,05 | 134,85 | 137,09 | 137,09 | 85.192 |
| 15 feb 2024 | 135,40 | 136,95 | 133,90 | 136,16 | 136,16 | 154.117 |
| 14 feb 2024 | 135,00 | 137,15 | 134,15 | 134,91 | 134,91 | 129.903 |
| 13 feb 2024 | 139,25 | 140,45 | 133,90 | 136,09 | 136,09 | 97.186 |
| 12 feb 2024 | 139,30 | 141,30 | 137,60 | 139,77 | 139,77 | 156.405 |
| 09 feb 2024 | 140,40 | 141,65 | 138,20 | 138,65 | 138,65 | 103.363 |
| 08 feb 2024 | 142,20 | 142,75 | 140,40 | 141,22 | 141,22 | 101.147 |
| 07 feb 2024 | 144,88 | 144,50 | 140,34 | 141,44 | 141,44 | 52.807 |
| 06 feb 2024 | 142,77 | 145,65 | 141,25 | 144,40 | 144,40 | 101.872 |
| 05 feb 2024 | 142,10 | 144,00 | 140,65 | 142,81 | 142,81 | 49.371 |
| 02 feb 2024 | 146,00 | 144,05 | 139,25 | 142,20 | 142,20 | 25.662 |
| 01 feb 2024 | 144,52 | 146,55 | 139,25 | 143,05 | 143,05 | 106.535 |
| 31 gen 2024 | 150,00 | 149,75 | 145,55 | 146,36 | 146,36 | 44.124 |
| 30 gen 2024 | 148,00 | 150,05 | 146,85 | 148,73 | 148,73 | 152.082 |
| 29 gen 2024 | 148,35 | 149,40 | 145,40 | 147,77 | 147,77 | 116.236 |
| 26 gen 2024 | 147,30 | 148,70 | 142,85 | 148,26 | 148,26 | 148.945 |
| 25 gen 2024 | 153,88 | 154,15 | 142,95 | 144,61 | 144,61 | 79.351 |
| 24 gen 2024 | 149,93 | 153,60 | 148,65 | 152,57 | 152,57 | 74.845 |
| 23 gen 2024 | 145,40 | 150,30 | 143,70 | 148,55 | 148,55 | 86.848 |
| 22 gen 2024 | 145,00 | 145,95 | 141,35 | 143,76 | 143,76 | 104.192 |
| 19 gen 2024 | 134,40 | 143,25 | 135,65 | 142,06 | 142,06 | 203.337 |
| 18 gen 2024 | 129,68 | 132,80 | 127,70 | 131,90 | 131,90 | 113.306 |
| 17 gen 2024 | 133,00 | 132,80 | 127,75 | 128,48 | 128,48 | 92.286 |
| 16 gen 2024 | 135,52 | 136,75 | 131,75 | 132,91 | 132,91 | 70.680 |
| 15 gen 2024 | 140,00 | 140,40 | 135,60 | 136,49 | 136,49 | 68.208 |
| 12 gen 2024 | 135,00 | 139,75 | 132,30 | 138,62 | 138,62 | 92.301 |
| 11 gen 2024 | 131,30 | 137,40 | 131,25 | 135,14 | 135,14 | 116.196 |
| 10 gen 2024 | 132,40 | 130,75 | 128,00 | 128,85 | 128,85 | 50.316 |
| 09 gen 2024 | 132,57 | 133,75 | 125,60 | 126,50 | 126,50 | 58.088 |
| 08 gen 2024 | 130,00 | 132,30 | 128,60 | 131,20 | 131,20 | 32.214 |
| 05 gen 2024 | 130,25 | 130,75 | 127,65 | 130,03 | 130,03 | 45.215 |
| 04 gen 2024 | 129,20 | 130,25 | 127,50 | 130,06 | 130,06 | 54.690 |
| 03 gen 2024 | 132,77 | 133,60 | 126,50 | 127,95 | 127,95 | 63.786 |
| 02 gen 2024 | 132,20 | 134,30 | 131,05 | 133,32 | 133,32 | 172.623 |
| 29 dic 2023 | 134,05 | 134,65 | 126,60 | 132,74 | 132,74 | 58.350 |
| 28 dic 2023 | 133,40 | 134,20 | 132,45 | 134,10 | 134,10 | 28.907 |
| 27 dic 2023 | 133,00 | 135,25 | 132,50 | 133,10 | 133,10 | 18.172 |
| 22 dic 2023 | 136,77 | 136,90 | 132,05 | 133,35 | 133,35 | 27.803 |
| 21 dic 2023 | 130,52 | 136,85 | 129,65 | 136,05 | 136,05 | 75.938 |
| 20 dic 2023 | 129,45 | 131,60 | 128,20 | 130,83 | 130,83 | 75.852 |
| 19 dic 2023 | 124,82 | 129,01 | 123,85 | 129,00 | 129,00 | 115.219 |
| 18 dic 2023 | 122,53 | 127,05 | 121,40 | 124,60 | 124,60 | 92.747 |
| 15 dic 2023 | 122,00 | 123,70 | 121,15 | 122,65 | 122,65 | 142.775 |
| 14 dic 2023 | 117,78 | 123,25 | 115,65 | 121,90 | 121,90 | 287.749 |
| 13 dic 2023 | 117,20 | 119,05 | 116,30 | 117,53 | 117,53 | 185.164 |
| 12 dic 2023 | 118,05 | 120,50 | 117,58 | 118,64 | 118,64 | 118.737 |
| 11 dic 2023 | 116,78 | 118,20 | 115,85 | 117,80 | 117,80 | 139.785 |
| *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.