Italia markets open in 6 hours
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.679,41 -267,52 (-0,69%) EUR/USD
1,0861 +0,0002 (+0,02%) Bitcoin EUR
64.608,56 -1.000,33 (-1,52%) CMC Crypto 200
1.524,48 +35,93 (+2,41%)
TAG Immobilien AG (0JK4.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 14,52 | 14,59 | 14,35 | 14,54 | 14,54 | 11.253 |
| 20 mag 2024 | 14,77 | 14,89 | 14,54 | 14,79 | 14,79 | 13.769 |
| 17 mag 2024 | 14,72 | 14,76 | 14,57 | 14,62 | 14,62 | 115.413 |
| 16 mag 2024 | 14,65 | 14,80 | 14,00 | 14,68 | 14,68 | 12.971 |
| 15 mag 2024 | 14,11 | 14,68 | 14,06 | 14,58 | 14,58 | 105.323 |
| 14 mag 2024 | 13,91 | 14,06 | 13,71 | 13,93 | 13,93 | 157.348 |
| 13 mag 2024 | 13,79 | 13,87 | 13,68 | 13,74 | 13,74 | 16.763 |
| 10 mag 2024 | 13,68 | 13,92 | 13,60 | 13,78 | 13,78 | 5.405 |
| 09 mag 2024 | 13,43 | 13,73 | 13,33 | 13,65 | 13,65 | 422.799 |
| 08 mag 2024 | 13,78 | 13,77 | 13,35 | 13,50 | 13,50 | 17.520 |
| 07 mag 2024 | 13,69 | 13,92 | 13,61 | 13,88 | 13,88 | 119.413 |
| 03 mag 2024 | 13,60 | 14,00 | 13,45 | 13,71 | 13,71 | 36.457 |
| 02 mag 2024 | 13,28 | 13,64 | 13,22 | 13,57 | 13,57 | 10.023 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 13,02 | 13,66 | 13,06 | 13,48 | 13,48 | 54.708 |
| 29 apr 2024 | 12,77 | 13,06 | 12,84 | 12,98 | 12,98 | 15.671 |
| 26 apr 2024 | 12,30 | 12,86 | 12,29 | 12,71 | 12,71 | 45.313 |
| 25 apr 2024 | 12,17 | 12,40 | 12,10 | 12,28 | 12,28 | 39.980 |
| 24 apr 2024 | 12,55 | 12,55 | 12,20 | 12,31 | 12,31 | 127.340 |
| 23 apr 2024 | 12,32 | 12,65 | 12,31 | 12,50 | 12,50 | 59.016 |
| 22 apr 2024 | 12,02 | 12,34 | 11,99 | 12,25 | 12,25 | 354.066 |
| 19 apr 2024 | 11,81 | 12,03 | 11,80 | 11,90 | 11,90 | 27.431 |
| 18 apr 2024 | 11,64 | 11,95 | 11,53 | 11,90 | 11,90 | 65.552 |
| 17 apr 2024 | 11,64 | 11,77 | 11,58 | 11,63 | 11,63 | 84.162 |
| 16 apr 2024 | 11,97 | 12,02 | 11,63 | 11,81 | 11,81 | 267.218 |
| 15 apr 2024 | 12,10 | 12,39 | 12,03 | 12,25 | 12,25 | 159.878 |
| 12 apr 2024 | 12,23 | 12,40 | 12,09 | 12,21 | 12,21 | 224.496 |
| 11 apr 2024 | 11,97 | 12,22 | 11,79 | 11,80 | 11,80 | 102.307 |
| 10 apr 2024 | 12,09 | 12,43 | 11,83 | 12,04 | 12,04 | 94.730 |
| 09 apr 2024 | 12,24 | 12,22 | 12,01 | 12,08 | 12,08 | 92.734 |
| 08 apr 2024 | 11,89 | 12,30 | 11,85 | 12,09 | 12,09 | 54.131 |
| 05 apr 2024 | 11,74 | 12,00 | 11,70 | 11,80 | 11,80 | 235.200 |
| 04 apr 2024 | 11,94 | 12,07 | 11,89 | 11,93 | 11,93 | 69.713 |
| 03 apr 2024 | 12,02 | 12,08 | 11,73 | 11,87 | 11,87 | 472.577 |
| 02 apr 2024 | 12,41 | 12,68 | 11,99 | 12,20 | 12,20 | 496.706 |
| 28 mar 2024 | 12,73 | 12,81 | 12,44 | 12,62 | 12,62 | 154.477 |
| 27 mar 2024 | 12,69 | 12,73 | 12,52 | 12,59 | 12,59 | 89.881 |
| 26 mar 2024 | 12,63 | 12,73 | 12,50 | 12,62 | 12,62 | 146.425 |
| 25 mar 2024 | 12,41 | 12,67 | 12,35 | 12,56 | 12,56 | 134.225 |
| 22 mar 2024 | 12,32 | 12,59 | 12,34 | 12,43 | 12,43 | 55.370 |
| 21 mar 2024 | 12,35 | 12,53 | 11,84 | 12,47 | 12,47 | 165.046 |
| 20 mar 2024 | 11,71 | 11,97 | 11,63 | 11,76 | 11,76 | 152.239 |
| 19 mar 2024 | 11,54 | 11,74 | 11,38 | 11,74 | 11,74 | 529.266 |
| 18 mar 2024 | 11,30 | 11,63 | 11,30 | 11,49 | 11,49 | 106.100 |
| 15 mar 2024 | 11,75 | 11,73 | 11,14 | 11,30 | 11,30 | 73.188 |
| 14 mar 2024 | 11,88 | 12,15 | 11,76 | 11,95 | 11,95 | 90.992 |
| 13 mar 2024 | 11,94 | 12,16 | 11,69 | 11,82 | 11,82 | 288.574 |
| 12 mar 2024 | 12,95 | 13,24 | 11,73 | 12,04 | 12,04 | 553.498 |
| 11 mar 2024 | 12,00 | 12,35 | 12,01 | 12,23 | 12,23 | 538.155 |
| 08 mar 2024 | 11,75 | 12,10 | 11,73 | 11,94 | 11,94 | 132.227 |
| 07 mar 2024 | 11,26 | 11,78 | 11,15 | 11,63 | 11,63 | 83.810 |
| 06 mar 2024 | 11,26 | 11,52 | 11,30 | 11,40 | 11,40 | 70.163 |
| 05 mar 2024 | 11,27 | 11,37 | 11,20 | 11,28 | 11,28 | 64.511 |
| 04 mar 2024 | 11,53 | 11,61 | 11,23 | 11,27 | 11,27 | 39.072 |
| 01 mar 2024 | 11,36 | 11,52 | 11,39 | 11,46 | 11,46 | 64.392 |
| 29 feb 2024 | 11,37 | 11,58 | 11,27 | 11,29 | 11,29 | 300.448 |
| 28 feb 2024 | 11,65 | 11,62 | 11,10 | 11,35 | 11,35 | 67.573 |
| 27 feb 2024 | 11,48 | 11,70 | 11,47 | 11,64 | 11,64 | 53.354 |
| 26 feb 2024 | 11,63 | 11,74 | 11,49 | 11,60 | 11,60 | 37.747 |
| 23 feb 2024 | 11,73 | 11,82 | 11,56 | 11,64 | 11,64 | 46.247 |
| 22 feb 2024 | 11,78 | 11,85 | 11,57 | 11,83 | 11,83 | 34.306 |
| 21 feb 2024 | 11,65 | 11,90 | 11,64 | 11,79 | 11,79 | 62.506 |
| 20 feb 2024 | 11,52 | 11,72 | 11,47 | 11,61 | 11,61 | 24.828 |
| 19 feb 2024 | 11,57 | 11,85 | 11,52 | 11,62 | 11,62 | 56.838 |
| 16 feb 2024 | 11,71 | 11,76 | 11,47 | 11,54 | 11,54 | 52.074 |
| 15 feb 2024 | 11,62 | 11,66 | 11,53 | 11,62 | 11,62 | 75.576 |
| 14 feb 2024 | 11,44 | 11,60 | 11,40 | 11,44 | 11,44 | 33.851 |
| 13 feb 2024 | 11,69 | 11,78 | 11,42 | 11,49 | 11,49 | 75.352 |
| 12 feb 2024 | 11,58 | 11,80 | 11,39 | 11,70 | 11,70 | 406.454 |
| 09 feb 2024 | 11,66 | 11,69 | 11,38 | 11,53 | 11,53 | 54.195 |
| 08 feb 2024 | 11,75 | 11,81 | 11,60 | 11,71 | 11,71 | 257.396 |
| 07 feb 2024 | 11,90 | 12,01 | 11,45 | 11,94 | 11,94 | 397.150 |
| 06 feb 2024 | 12,21 | 12,20 | 11,90 | 11,97 | 11,97 | 852.730 |
| 05 feb 2024 | 12,22 | 12,42 | 12,14 | 12,36 | 12,36 | 61.473 |
| 02 feb 2024 | 12,65 | 12,82 | 12,22 | 12,75 | 12,75 | 129.345 |
| 01 feb 2024 | 12,90 | 13,16 | 12,52 | 12,55 | 12,55 | 19.031 |
| 31 gen 2024 | 12,85 | 13,17 | 12,60 | 12,97 | 12,97 | 1.273.997 |
| 30 gen 2024 | 12,58 | 12,63 | 12,24 | 12,32 | 12,32 | 30.019 |
| 29 gen 2024 | 12,30 | 12,52 | 12,07 | 12,40 | 12,40 | 62.505 |
| 26 gen 2024 | 12,67 | 12,79 | 12,19 | 12,44 | 12,44 | 480.825 |
| 25 gen 2024 | 12,61 | 12,73 | 12,28 | 12,57 | 12,57 | 100.619 |
| 24 gen 2024 | 12,28 | 12,65 | 12,15 | 12,40 | 12,40 | 161.269 |
| 23 gen 2024 | 12,62 | 12,70 | 12,06 | 12,23 | 12,23 | 332.438 |
| 22 gen 2024 | 12,52 | 12,79 | 12,19 | 12,48 | 12,48 | 93.474 |
| 19 gen 2024 | 12,14 | 12,27 | 12,06 | 12,14 | 12,14 | 160.578 |
| 18 gen 2024 | 11,99 | 12,12 | 11,96 | 12,08 | 12,08 | 65.444 |
| 17 gen 2024 | 12,20 | 12,30 | 11,77 | 11,94 | 11,94 | 218.229 |
| 16 gen 2024 | 12,71 | 13,16 | 12,56 | 12,73 | 12,73 | 118.926 |
| 15 gen 2024 | 13,21 | 13,30 | 13,03 | 13,09 | 13,09 | 41.994 |
| 12 gen 2024 | 12,86 | 13,28 | 12,72 | 13,15 | 13,15 | 371.292 |
| 11 gen 2024 | 12,90 | 13,18 | 12,80 | 12,94 | 12,94 | 130.604 |
| 10 gen 2024 | 12,44 | 12,93 | 12,43 | 12,80 | 12,80 | 87.909 |
| 09 gen 2024 | 12,59 | 12,59 | 12,39 | 12,41 | 12,41 | 201.117 |
| 08 gen 2024 | 12,43 | 12,60 | 12,10 | 12,22 | 12,22 | 97.855 |
| 05 gen 2024 | 12,50 | 12,70 | 12,39 | 12,52 | 12,52 | 194.663 |
| 04 gen 2024 | 12,47 | 12,70 | 12,43 | 12,54 | 12,54 | 91.719 |
| 03 gen 2024 | 12,84 | 12,95 | 12,48 | 12,62 | 12,62 | 164.307 |
| 02 gen 2024 | 13,15 | 13,27 | 12,85 | 13,15 | 13,15 | 235.210 |
| 29 dic 2023 | 13,39 | 13,47 | 13,19 | 13,24 | 13,24 | 31.179 |
| 28 dic 2023 | 13,38 | 13,40 | 13,24 | 13,29 | 13,29 | 49.258 |
| *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.