Italia markets close in 5 hours 10 minutes
FTSE MIB
34.132,22 +407,40 (+1,21%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
81,91 +0,01 (+0,01%) Bitcoin EUR
62.045,06 +54,35 (+0,09%)
Vranken-Pommery Monopole Société Anonyme (0J7D.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:08AM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 22 apr 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 19 apr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 18 apr 2024 | 15,75 | 15,75 | 15,40 | 15,40 | 15,40 | 4 |
| 17 apr 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 16 apr 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 15 apr 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 12 apr 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 11 apr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 10 apr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 09 apr 2024 | 16,00 | 16,00 | 15,90 | 15,90 | 15,90 | 4 |
| 08 apr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 05 apr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 04 apr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 03 apr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 02 apr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | 2 |
| 28 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 27 mar 2024 | 15,95 | 15,95 | 15,65 | 15,65 | 15,65 | 1 |
| 26 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 25 mar 2024 | 15,90 | 15,95 | 15,90 | 15,95 | 15,95 | - |
| 22 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 21 mar 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 20 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 19 mar 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 18 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 15 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 14 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 13 mar 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 12 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 11 mar 2024 | 15,30 | 15,30 | 15,15 | 15,15 | 15,15 | - |
| 08 mar 2024 | 15,30 | 15,30 | 15,08 | 15,08 | 15,08 | 64 |
| 07 mar 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 06 mar 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 05 mar 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
| 04 mar 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 01 mar 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 29 feb 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 28 feb 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | 92 |
| 27 feb 2024 | 15,65 | 15,65 | 15,35 | 15,35 | 15,35 | - |
| 26 feb 2024 | 15,85 | 15,85 | 15,65 | 15,65 | 15,65 | - |
| 23 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 22 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 21 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 20 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 19 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 16 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 15 feb 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 14 feb 2024 | 15,90 | 15,90 | 15,70 | 15,70 | 15,70 | - |
| 13 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 12 feb 2024 | 15,75 | 15,75 | 15,70 | 15,70 | 15,70 | - |
| 09 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 08 feb 2024 | 15,60 | 15,64 | 15,60 | 15,64 | 15,64 | 79 |
| 07 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 06 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 05 feb 2024 | 15,45 | 15,50 | 15,45 | 15,50 | 15,50 | - |
| 02 feb 2024 | 15,90 | 15,95 | 15,90 | 15,95 | 15,95 | - |
| 01 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 31 gen 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 30 gen 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 29 gen 2024 | 16,30 | 16,50 | 16,30 | 16,50 | 16,50 | - |
| 26 gen 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
| 25 gen 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 19 gen 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
| 18 gen 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
| 17 gen 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 16 gen 2024 | 17,25 | 17,25 | 16,75 | 16,75 | 16,75 | 1 |
| 15 gen 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | 1 |
| 12 gen 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 11 gen 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
| 10 gen 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 09 gen 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
| 08 gen 2024 | 17,00 | 17,20 | 17,00 | 17,20 | 17,20 | - |
| 05 gen 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| 04 gen 2024 | 16,25 | 16,85 | 16,25 | 16,85 | 16,85 | 1 |
| 03 gen 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 02 gen 2024 | 16,05 | 16,20 | 16,05 | 16,20 | 16,20 | - |
| 29 dic 2023 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 28 dic 2023 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 27 dic 2023 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 22 dic 2023 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 21 dic 2023 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 20 dic 2023 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 19 dic 2023 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 18 dic 2023 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 15 dic 2023 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 14 dic 2023 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 13 dic 2023 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 12 dic 2023 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | 1 |
| 11 dic 2023 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 08 dic 2023 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 07 dic 2023 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 06 dic 2023 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 05 dic 2023 | 15,85 | 15,90 | 15,85 | 15,90 | 15,90 | 1 |
| 04 dic 2023 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 01 dic 2023 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 30 nov 2023 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 29 nov 2023 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| *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.