Italia markets open in 8 hours 37 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0700 -0,0005 (-0,04%) Bitcoin EUR
59.912,61 -2.212,42 (-3,56%) CMC Crypto 200
1.390,19 -33,91 (-2,38%)
Intercontinental Exchange, Inc. (0JC3.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:58PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 132,00 | 132,34 | 131,33 | 132,16 | 132,16 | 7.279 |
| 23 apr 2024 | 132,00 | 132,24 | 131,54 | 131,98 | 131,98 | 788 |
| 22 apr 2024 | 132,10 | 132,10 | 131,26 | 131,49 | 131,49 | 35 |
| 19 apr 2024 | 131,64 | 131,64 | 130,39 | 130,39 | 130,39 | 815 |
| 18 apr 2024 | 130,74 | 131,55 | 130,29 | 131,29 | 131,29 | 4.648 |
| 17 apr 2024 | 132,00 | 132,00 | 130,01 | 130,71 | 130,71 | 1.495 |
| 16 apr 2024 | 130,60 | 130,88 | 129,68 | 130,71 | 130,71 | 837 |
| 15 apr 2024 | 134,81 | 134,81 | 130,54 | 130,54 | 130,54 | 3.129 |
| 12 apr 2024 | 132,80 | 134,15 | 132,09 | 132,88 | 132,88 | 3.662 |
| 11 apr 2024 | 132,98 | 133,37 | 132,41 | 132,41 | 132,41 | 492 |
| 10 apr 2024 | 133,24 | 134,77 | 132,99 | 133,48 | 133,48 | 896 |
| 09 apr 2024 | 137,43 | 137,49 | 134,98 | 135,59 | 135,59 | 835 |
| 08 apr 2024 | 138,32 | 138,32 | 137,04 | 137,66 | 137,66 | 644 |
| 05 apr 2024 | 136,74 | 137,60 | 136,16 | 137,45 | 137,45 | 1.771 |
| 04 apr 2024 | 138,25 | 138,85 | 137,54 | 138,07 | 138,07 | 1.501 |
| 03 apr 2024 | 137,33 | 137,96 | 137,09 | 137,28 | 137,28 | 1.214 |
| 02 apr 2024 | 136,87 | 137,15 | 136,25 | 137,14 | 137,14 | 1.185 |
| 28 mar 2024 | 137,36 | 137,79 | 136,46 | 137,51 | 137,51 | 2.309 |
| 27 mar 2024 | 138,16 | 138,34 | 136,18 | 136,55 | 136,55 | 1.452 |
| 26 mar 2024 | 136,08 | 137,87 | 136,08 | 137,43 | 137,43 | 1.735 |
| 25 mar 2024 | 136,08 | 136,27 | 135,49 | 136,06 | 136,06 | 651 |
| 22 mar 2024 | 138,25 | 138,83 | 136,24 | 136,41 | 136,41 | 1.600 |
| 21 mar 2024 | 135,86 | 138,47 | 135,86 | 138,25 | 138,25 | 3.234 |
| 20 mar 2024 | 135,27 | 136,29 | 134,29 | 136,29 | 136,29 | 483 |
| 19 mar 2024 | 134,75 | 136,51 | 134,53 | 136,51 | 136,51 | 479 |
| 18 mar 2024 | 135,12 | 135,67 | 134,29 | 134,45 | 134,45 | 3.252 |
| 15 mar 2024 | 134,21 | 135,79 | 134,21 | 135,33 | 135,33 | 1.233 |
| 14 mar 2024 | 136,88 | 136,96 | 135,25 | 135,25 | 135,25 | 1.210 |
| 14 mar 2024 | 0.45 Dividendo | |||||
| 13 mar 2024 | 136,97 | 137,55 | 136,83 | 137,55 | 137,10 | 1.097 |
| 12 mar 2024 | 137,05 | 138,15 | 136,70 | 136,70 | 136,25 | 232 |
| 11 mar 2024 | 136,90 | 137,41 | 135,09 | 137,41 | 136,96 | 6.233 |
| 08 mar 2024 | 138,90 | 139,73 | 138,50 | 139,31 | 138,86 | 321 |
| 07 mar 2024 | 139,43 | 140,43 | 138,84 | 139,14 | 138,68 | 32.730 |
| 06 mar 2024 | 138,66 | 139,70 | 137,71 | 139,21 | 138,75 | 991 |
| 05 mar 2024 | 137,88 | 139,82 | 137,88 | 139,57 | 139,12 | 2.569 |
| 04 mar 2024 | 138,05 | 138,72 | 138,04 | 138,38 | 137,93 | 601 |
| 01 mar 2024 | 138,13 | 138,61 | 137,29 | 138,48 | 138,03 | 1.275 |
| 29 feb 2024 | 139,00 | 139,77 | 138,76 | 138,76 | 138,31 | 1.074 |
| 28 feb 2024 | 138,62 | 139,65 | 138,56 | 139,38 | 138,92 | 725 |
| 27 feb 2024 | 137,76 | 138,55 | 137,58 | 138,41 | 137,96 | 1.434 |
| 26 feb 2024 | 138,39 | 138,70 | 137,91 | 138,42 | 137,97 | 1.245 |
| 23 feb 2024 | 139,43 | 139,75 | 138,40 | 138,42 | 137,97 | 445 |
| 22 feb 2024 | 138,29 | 139,79 | 138,29 | 139,79 | 139,33 | 2.572 |
| 21 feb 2024 | 136,00 | 136,78 | 135,68 | 136,08 | 135,63 | 1.064 |
| 20 feb 2024 | 136,36 | 136,93 | 135,17 | 136,28 | 135,83 | 13.974 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 136,89 | 138,23 | 136,89 | 138,14 | 137,69 | 1.187 |
| 15 feb 2024 | 137,00 | 137,72 | 136,90 | 137,51 | 137,06 | 702 |
| 14 feb 2024 | 135,02 | 136,26 | 134,94 | 136,15 | 135,70 | 1.967 |
| 13 feb 2024 | 134,02 | 135,09 | 133,68 | 134,49 | 134,05 | 1.460 |
| 12 feb 2024 | 135,72 | 136,21 | 134,76 | 136,05 | 135,60 | 1.668 |
| 09 feb 2024 | 134,51 | 135,54 | 133,38 | 134,54 | 134,10 | 1.078 |
| 08 feb 2024 | 133,69 | 135,63 | 131,01 | 135,63 | 135,19 | 2.172 |
| 07 feb 2024 | 126,63 | 127,53 | 126,47 | 127,48 | 127,07 | 901 |
| 06 feb 2024 | 127,05 | 127,05 | 125,88 | 126,39 | 125,98 | 860 |
| 05 feb 2024 | 127,70 | 127,88 | 126,58 | 127,14 | 126,72 | 1.489 |
| 02 feb 2024 | 129,21 | 129,73 | 127,78 | 128,63 | 128,21 | 2.303 |
| 01 feb 2024 | 127,61 | 128,54 | 127,07 | 128,36 | 127,94 | 1.079 |
| 31 gen 2024 | 129,35 | 129,72 | 128,05 | 128,05 | 127,63 | 4.341 |
| 30 gen 2024 | 128,30 | 129,36 | 128,00 | 129,36 | 128,94 | 859 |
| 29 gen 2024 | 127,19 | 128,10 | 126,97 | 127,08 | 126,66 | 2.747 |
| 26 gen 2024 | 127,29 | 127,46 | 126,57 | 127,00 | 126,58 | 116.305 |
| 25 gen 2024 | 127,49 | 127,78 | 126,31 | 126,79 | 126,38 | 1.106 |
| 24 gen 2024 | 127,66 | 127,66 | 126,43 | 127,16 | 126,74 | 29.013 |
| 23 gen 2024 | 127,13 | 127,63 | 126,83 | 127,07 | 126,65 | 3.998 |
| 22 gen 2024 | 126,45 | 127,71 | 126,45 | 127,18 | 126,76 | 161.284 |
| 19 gen 2024 | 126,63 | 127,31 | 125,76 | 126,64 | 126,23 | 423.473 |
| 18 gen 2024 | 125,77 | 126,59 | 125,67 | 125,73 | 125,32 | 996 |
| 17 gen 2024 | 125,04 | 126,25 | 124,62 | 125,47 | 125,06 | 481 |
| 16 gen 2024 | 126,96 | 126,96 | 125,84 | 126,47 | 126,06 | 93.777 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 127,89 | 127,92 | 126,76 | 127,32 | 126,90 | 236 |
| 11 gen 2024 | 127,80 | 128,01 | 126,31 | 126,97 | 126,55 | 585 |
| 10 gen 2024 | 127,04 | 127,45 | 126,36 | 126,90 | 126,48 | 11.879 |
| 09 gen 2024 | 127,54 | 128,26 | 127,34 | 127,54 | 127,12 | 80 |
| 08 gen 2024 | 125,91 | 127,95 | 125,91 | 127,91 | 127,49 | 2.363 |
| 05 gen 2024 | 125,62 | 126,10 | 125,42 | 125,75 | 125,34 | 10.000 |
| 04 gen 2024 | 125,01 | 126,29 | 124,90 | 126,29 | 125,88 | 584 |
| 03 gen 2024 | 125,80 | 126,15 | 125,42 | 125,57 | 125,16 | 629 |
| 02 gen 2024 | 128,02 | 128,21 | 126,12 | 126,18 | 125,77 | 657 |
| 29 dic 2023 | 129,12 | 129,12 | 127,77 | 128,37 | 127,95 | 781 |
| 28 dic 2023 | 127,86 | 128,67 | 127,86 | 128,50 | 128,08 | 948 |
| 27 dic 2023 | 126,80 | 127,62 | 126,53 | 127,61 | 127,19 | 286 |
| 22 dic 2023 | 125,06 | 125,60 | 124,38 | 125,59 | 125,18 | 215 |
| 21 dic 2023 | 122,72 | 123,56 | 122,63 | 123,40 | 123,00 | 900 |
| 20 dic 2023 | 123,57 | 123,97 | 123,23 | 123,80 | 123,39 | 2.729 |
| 19 dic 2023 | 123,56 | 123,84 | 123,17 | 123,76 | 123,35 | 1.458 |
| 18 dic 2023 | 123,12 | 123,67 | 122,99 | 123,66 | 123,26 | 2.331 |
| 15 dic 2023 | 123,66 | 123,66 | 121,94 | 122,61 | 122,21 | 7.425 |
| 14 dic 2023 | 121,54 | 125,00 | 121,54 | 123,37 | 122,97 | 58.653 |
| 13 dic 2023 | 117,85 | 119,04 | 117,85 | 118,78 | 118,39 | 1.066 |
| 13 dic 2023 | 0.42 Dividendo | |||||
| 12 dic 2023 | 116,46 | 117,98 | 116,46 | 117,96 | 117,15 | 479 |
| 11 dic 2023 | 113,98 | 116,26 | 113,98 | 116,26 | 115,47 | 5.397 |
| 08 dic 2023 | 112,34 | 113,07 | 112,21 | 112,89 | 112,12 | 3.468 |
| 07 dic 2023 | 113,08 | 113,73 | 111,93 | 112,44 | 111,67 | 1.318 |
| 06 dic 2023 | 114,31 | 114,61 | 112,67 | 112,93 | 112,16 | 330 |
| 05 dic 2023 | 114,71 | 114,92 | 113,83 | 114,12 | 113,34 | 1.620 |
| 04 dic 2023 | 113,91 | 115,14 | 113,91 | 115,09 | 114,31 | 249 |
| *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.