Italia markets close in 3 hours 17 minutes
FTSE MIB
33.781,24 +34,58 (+0,10%) 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
79,76 +0,76 (+0,96%) Bitcoin EUR
54.942,05 +735,57 (+1,36%)
Spar Nord Bank A/S (0JH4.L)
LSE - LSE Prezzo differito. Valuta in DKK.
Aggiungi a watchlist
In data: 04:45PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 123,60 | 124,40 | 123,60 | 124,20 | 124,20 | 1.484 |
| 30 apr 2024 | 123,80 | 124,00 | 123,80 | 124,00 | 124,00 | 2.255 |
| 29 apr 2024 | 123,60 | 123,60 | 123,60 | 123,60 | 123,60 | 554 |
| 26 apr 2024 | 121,80 | 123,10 | 121,80 | 122,20 | 122,20 | 11.302 |
| 25 apr 2024 | 122,40 | 123,20 | 120,80 | 121,01 | 121,01 | 4.287 |
| 24 apr 2024 | 125,20 | 126,60 | 122,60 | 123,53 | 123,53 | 3.551 |
| 23 apr 2024 | 125,20 | 127,01 | 124,20 | 125,82 | 125,82 | 6.265 |
| 22 apr 2024 | 122,40 | 124,20 | 122,40 | 123,99 | 123,99 | 13.629 |
| 19 apr 2024 | 122,00 | 122,80 | 121,60 | 122,26 | 122,26 | 4.766 |
| 18 apr 2024 | 122,60 | 123,20 | 122,00 | 122,98 | 122,98 | 3.003 |
| 17 apr 2024 | 121,40 | 121,60 | 121,20 | 121,53 | 121,53 | 4.199 |
| 16 apr 2024 | 118,20 | 118,20 | 117,40 | 117,60 | 117,60 | 8.167 |
| 15 apr 2024 | 119,20 | 119,61 | 119,00 | 119,59 | 119,59 | 2.799 |
| 12 apr 2024 | 120,40 | 120,40 | 118,80 | 120,00 | 120,00 | 6.442 |
| 11 apr 2024 | 120,40 | 120,80 | 118,01 | 120,15 | 120,15 | 8.978 |
| 10 apr 2024 | 123,40 | 123,40 | 122,01 | 122,14 | 122,14 | 1.468 |
| 09 apr 2024 | 122,20 | 122,34 | 121,01 | 122,34 | 122,34 | 4.295 |
| 08 apr 2024 | 119,60 | 121,39 | 119,60 | 121,39 | 121,39 | 1.007 |
| 05 apr 2024 | 118,00 | 119,41 | 117,79 | 117,98 | 117,98 | 1.235 |
| 04 apr 2024 | 119,40 | 119,60 | 119,15 | 119,15 | 119,15 | 959 |
| 03 apr 2024 | 118,40 | 118,60 | 117,60 | 118,30 | 118,30 | 2.315 |
| 02 apr 2024 | 116,40 | 118,20 | 115,20 | 117,32 | 117,32 | 285.420 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 114,30 | 115,80 | 114,30 | 115,59 | 115,59 | 876 |
| 26 mar 2024 | 115,00 | 115,10 | 113,80 | 114,42 | 114,42 | 286.359 |
| 25 mar 2024 | 113,60 | 114,30 | 113,60 | 114,05 | 114,05 | 1.524 |
| 22 mar 2024 | 115,00 | 115,00 | 113,62 | 114,39 | 114,39 | 708 |
| 21 mar 2024 | 114,50 | 114,50 | 111,20 | 113,03 | 113,03 | 4.539 |
| 20 mar 2024 | 113,70 | 114,63 | 112,90 | 113,58 | 113,58 | 7.414 |
| 20 mar 2024 | 10 Dividendo | |||||
| 19 mar 2024 | 122,50 | 125,20 | 122,50 | 124,49 | 114,49 | 4.415 |
| 18 mar 2024 | 121,70 | 122,80 | 120,80 | 120,80 | 111,10 | 2.271 |
| 15 mar 2024 | 123,80 | 124,79 | 123,00 | 123,97 | 114,02 | 189.292 |
| 14 mar 2024 | 122,80 | 123,80 | 122,80 | 123,10 | 113,21 | 2.848 |
| 13 mar 2024 | 121,60 | 123,91 | 121,60 | 123,87 | 113,92 | 5.509 |
| 12 mar 2024 | 121,50 | 121,90 | 121,40 | 121,40 | 111,65 | 188 |
| 11 mar 2024 | 121,01 | 121,30 | 120,92 | 121,30 | 111,55 | 1.970 |
| 08 mar 2024 | 123,20 | 123,20 | 120,10 | 123,10 | 113,21 | 416.488 |
| 07 mar 2024 | 120,11 | 122,02 | 120,10 | 121,10 | 111,37 | 1.573 |
| 06 mar 2024 | 121,67 | 121,67 | 121,09 | 121,09 | 111,37 | 728 |
| 05 mar 2024 | 122,30 | 122,43 | 121,80 | 121,82 | 112,03 | 2.780 |
| 04 mar 2024 | 123,50 | 123,80 | 122,81 | 123,60 | 113,67 | 419 |
| 01 mar 2024 | 122,10 | 122,40 | 121,80 | 122,24 | 112,42 | 8.456 |
| 29 feb 2024 | 121,20 | 122,10 | 121,20 | 121,42 | 111,67 | 35.934 |
| 28 feb 2024 | 120,81 | 120,91 | 120,78 | 120,91 | 111,20 | 2.257 |
| 27 feb 2024 | 116,90 | 118,90 | 116,90 | 118,40 | 108,89 | 2.024 |
| 26 feb 2024 | 118,90 | 118,90 | 118,09 | 118,09 | 108,60 | 3.699 |
| 23 feb 2024 | 119,00 | 119,20 | 118,21 | 118,26 | 108,76 | 11.709 |
| 22 feb 2024 | 119,40 | 120,00 | 119,12 | 120,00 | 110,36 | 878 |
| 21 feb 2024 | 121,80 | 121,80 | 119,10 | 120,91 | 111,20 | 3.714 |
| 20 feb 2024 | 122,40 | 122,41 | 122,40 | 122,41 | 112,57 | 1.224 |
| 19 feb 2024 | 121,60 | 122,20 | 121,60 | 121,99 | 112,19 | 3.005 |
| 16 feb 2024 | 121,70 | 122,11 | 121,40 | 122,11 | 112,30 | 3.847 |
| 15 feb 2024 | 120,40 | 121,51 | 118,97 | 118,97 | 109,41 | 2.154 |
| 14 feb 2024 | 119,90 | 119,90 | 118,91 | 119,63 | 110,02 | 3.135 |
| 13 feb 2024 | 119,20 | 120,00 | 118,90 | 118,90 | 109,35 | 3.195 |
| 12 feb 2024 | 118,40 | 118,40 | 117,14 | 117,14 | 107,73 | 2.129 |
| 09 feb 2024 | 114,30 | 114,33 | 114,12 | 114,30 | 105,12 | 3.380 |
| 08 feb 2024 | 115,90 | 115,90 | 114,20 | 114,61 | 105,41 | 16.365 |
| 07 feb 2024 | 118,20 | 118,90 | 114,80 | 116,20 | 106,86 | 5.851 |
| 06 feb 2024 | 117,40 | 118,70 | 117,30 | 117,36 | 107,93 | 10.641 |
| 05 feb 2024 | 120,20 | 120,20 | 116,99 | 116,99 | 107,59 | 14.593 |
| 02 feb 2024 | 118,00 | 119,90 | 118,00 | 119,90 | 110,27 | 783 |
| 01 feb 2024 | 116,50 | 118,80 | 116,50 | 117,90 | 108,43 | 4.591 |
| 31 gen 2024 | 118,10 | 118,23 | 117,20 | 117,99 | 108,51 | 9.771 |
| 30 gen 2024 | 117,40 | 118,30 | 116,00 | 117,46 | 108,03 | 6.784 |
| 29 gen 2024 | 116,50 | 116,74 | 116,19 | 116,36 | 107,01 | 1.456 |
| 26 gen 2024 | 115,60 | 116,80 | 115,60 | 116,39 | 107,04 | 3.405 |
| 25 gen 2024 | 114,20 | 115,60 | 114,20 | 114,87 | 105,64 | 2.762 |
| 24 gen 2024 | 113,59 | 113,79 | 113,50 | 113,73 | 104,59 | 5.850 |
| 23 gen 2024 | 111,10 | 111,90 | 111,10 | 111,19 | 102,26 | 3.260 |
| 22 gen 2024 | 111,29 | 111,29 | 110,78 | 110,78 | 101,88 | 571 |
| 19 gen 2024 | 109,50 | 109,90 | 109,21 | 109,40 | 100,61 | 2.454 |
| 18 gen 2024 | 109,80 | 109,80 | 108,60 | 109,32 | 100,54 | 4.970 |
| 17 gen 2024 | 108,60 | 109,00 | 107,70 | 108,98 | 100,22 | 4.749 |
| 16 gen 2024 | 111,50 | 111,80 | 110,20 | 110,46 | 101,59 | 15.151 |
| 15 gen 2024 | 115,10 | 115,10 | 111,90 | 113,50 | 104,38 | 191.939 |
| 12 gen 2024 | 112,50 | 115,00 | 112,50 | 114,64 | 105,43 | 5.018 |
| 11 gen 2024 | 112,10 | 112,10 | 110,60 | 111,41 | 102,46 | 2.939 |
| 10 gen 2024 | 110,70 | 111,30 | 110,30 | 110,34 | 101,47 | 3.366 |
| 09 gen 2024 | 111,00 | 111,46 | 110,50 | 111,46 | 102,50 | 6.055 |
| 08 gen 2024 | 109,10 | 110,00 | 109,10 | 109,51 | 100,72 | 13.955 |
| 05 gen 2024 | 110,00 | 110,00 | 108,01 | 108,72 | 99,99 | 6.798 |
| 04 gen 2024 | 106,90 | 109,90 | 106,90 | 108,17 | 99,48 | 7.500 |
| 03 gen 2024 | 106,60 | 108,10 | 105,80 | 107,70 | 99,05 | 10.695 |
| 02 gen 2024 | 107,90 | 107,90 | 106,70 | 107,21 | 98,60 | 6.603 |
| 29 dic 2023 | 107,60 | 107,60 | 106,59 | 106,60 | 98,04 | 2.143 |
| 28 dic 2023 | 107,00 | 107,30 | 106,79 | 106,80 | 98,22 | 6.179 |
| 27 dic 2023 | 107,70 | 107,70 | 106,50 | 106,80 | 98,22 | 2.729 |
| 22 dic 2023 | 105,40 | 106,04 | 104,40 | 106,00 | 97,48 | 10.062 |
| 21 dic 2023 | 104,70 | 104,90 | 104,30 | 104,71 | 96,30 | 7.978 |
| 20 dic 2023 | 106,40 | 106,80 | 104,50 | 104,70 | 96,29 | 7.942 |
| 19 dic 2023 | 105,00 | 105,80 | 105,00 | 105,50 | 97,03 | 2.231 |
| 18 dic 2023 | 105,30 | 106,00 | 105,30 | 105,69 | 97,20 | 4.669 |
| 15 dic 2023 | 107,30 | 107,60 | 105,98 | 106,00 | 97,48 | 7.955 |
| 14 dic 2023 | 104,10 | 105,04 | 104,10 | 105,04 | 96,60 | 1.445 |
| 13 dic 2023 | 104,20 | 104,50 | 103,30 | 103,30 | 95,00 | 1.396 |
| 12 dic 2023 | 103,90 | 103,90 | 102,49 | 102,94 | 94,67 | 2.819 |
| 11 dic 2023 | 104,50 | 104,50 | 103,80 | 104,27 | 95,89 | 2.130 |
| 08 dic 2023 | 102,80 | 105,10 | 102,80 | 103,08 | 94,80 | 12.200 |
| *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.