Italia markets close in 4 hours 47 minutes
FTSE MIB
33.784,83 -96,67 (-0,29%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,29 -0,44 (-0,53%) Bitcoin EUR
60.630,55 +2.723,76 (+4,70%)
Hypoport SE (0JVS.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:20PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 232,00 | 232,40 | 226,00 | 229,60 | 229,60 | 411 |
| 17 apr 2024 | 224,80 | 228,40 | 226,60 | 228,00 | 228,00 | 335 |
| 16 apr 2024 | 222,50 | 225,60 | 219,20 | 225,00 | 225,00 | 3.832 |
| 15 apr 2024 | 225,20 | 228,00 | 224,93 | 227,00 | 227,00 | 2.538 |
| 12 apr 2024 | 228,50 | 230,20 | 225,40 | 226,15 | 226,15 | 649 |
| 11 apr 2024 | 224,40 | 229,60 | 223,40 | 228,60 | 228,60 | 1.033 |
| 10 apr 2024 | 230,70 | 232,60 | 224,42 | 225,82 | 225,82 | 8.030 |
| 09 apr 2024 | 245,10 | 244,02 | 236,60 | 237,68 | 237,68 | 3.133 |
| 08 apr 2024 | 237,90 | 245,60 | 239,80 | 243,95 | 243,95 | 3.293 |
| 05 apr 2024 | 230,90 | 241,00 | 232,50 | 237,03 | 237,03 | 11.967 |
| 04 apr 2024 | 234,00 | 238,20 | 232,40 | 233,20 | 233,20 | 5.259 |
| 03 apr 2024 | 225,60 | 234,60 | 225,97 | 229,72 | 229,72 | 940 |
| 02 apr 2024 | 235,00 | 236,20 | 219,60 | 223,18 | 223,18 | 1.924 |
| 28 mar 2024 | 236,90 | 238,80 | 234,40 | 237,40 | 237,40 | 1.564 |
| 27 mar 2024 | 233,00 | 237,20 | 234,00 | 235,00 | 235,00 | 165 |
| 26 mar 2024 | 230,50 | 235,60 | 225,00 | 230,63 | 230,63 | 27.197 |
| 25 mar 2024 | 236,30 | 239,40 | 226,00 | 229,14 | 229,14 | 1.260 |
| 22 mar 2024 | 231,50 | 238,80 | 231,40 | 236,35 | 236,35 | 15.669 |
| 21 mar 2024 | 226,60 | 233,40 | 224,40 | 226,60 | 226,60 | 489 |
| 20 mar 2024 | 223,50 | 225,20 | 221,20 | 223,24 | 223,24 | 293 |
| 19 mar 2024 | 219,40 | 225,00 | 220,00 | 223,59 | 223,59 | 395 |
| 18 mar 2024 | 214,90 | 220,00 | 214,00 | 217,80 | 217,80 | 50.742 |
| 15 mar 2024 | 207,50 | 214,80 | 207,00 | 213,57 | 213,57 | 6.014 |
| 14 mar 2024 | 202,20 | 204,00 | 197,10 | 200,20 | 200,20 | 3.620 |
| 13 mar 2024 | 207,10 | 209,00 | 203,18 | 206,47 | 206,47 | 37.207 |
| 12 mar 2024 | 206,30 | 218,80 | 205,00 | 208,22 | 208,22 | 1.084 |
| 11 mar 2024 | 200,25 | 205,20 | 198,10 | 199,70 | 199,70 | 6.285 |
| 08 mar 2024 | 191,35 | 199,00 | 190,80 | 197,95 | 197,95 | 2.875 |
| 07 mar 2024 | 183,15 | 192,60 | 182,20 | 185,37 | 185,37 | 882 |
| 06 mar 2024 | 185,90 | 193,30 | 175,70 | 183,20 | 183,20 | 4.279 |
| 05 mar 2024 | 182,05 | 187,00 | 181,10 | 185,13 | 185,13 | 1.385 |
| 04 mar 2024 | 192,80 | 193,07 | 184,05 | 185,03 | 185,03 | 948 |
| 01 mar 2024 | 194,35 | 193,80 | 191,90 | 192,64 | 192,64 | 14.758 |
| 29 feb 2024 | 193,20 | 193,55 | 192,00 | 193,25 | 193,25 | 2.563 |
| 28 feb 2024 | 191,15 | 193,60 | 191,80 | 193,18 | 193,18 | 244 |
| 27 feb 2024 | 196,10 | 198,90 | 197,20 | 197,99 | 197,99 | 1.814 |
| 26 feb 2024 | 195,20 | 196,70 | 192,90 | 195,76 | 195,76 | 409 |
| 23 feb 2024 | 203,95 | 200,00 | 196,52 | 197,90 | 197,90 | 109 |
| 22 feb 2024 | 203,55 | 207,00 | 203,00 | 203,20 | 203,20 | 3.284 |
| 21 feb 2024 | 198,70 | 200,30 | 197,40 | 197,50 | 197,50 | 26.462 |
| 20 feb 2024 | 199,30 | 200,80 | 198,00 | 198,00 | 198,00 | 5.370 |
| 19 feb 2024 | 198,05 | 200,22 | 198,79 | 198,79 | 198,79 | 11.630 |
| 16 feb 2024 | 198,85 | 203,40 | 196,40 | 200,20 | 200,20 | 20.321 |
| 15 feb 2024 | 189,20 | 195,42 | 189,00 | 195,42 | 195,42 | 10.652 |
| 14 feb 2024 | 184,70 | 187,00 | 186,00 | 186,79 | 186,79 | 351 |
| 13 feb 2024 | 188,50 | 187,30 | 181,80 | 185,12 | 185,12 | 1.369 |
| 12 feb 2024 | 188,50 | 194,60 | 189,00 | 191,72 | 191,72 | 402 |
| 09 feb 2024 | 190,25 | 190,20 | 186,60 | 188,51 | 188,51 | 311 |
| 08 feb 2024 | 188,30 | 191,80 | 187,70 | 191,20 | 191,20 | 759 |
| 07 feb 2024 | 201,40 | 196,70 | 189,00 | 191,05 | 191,05 | 2.297 |
| 06 feb 2024 | 201,65 | 203,40 | 200,54 | 201,29 | 201,29 | 27.337 |
| 05 feb 2024 | 196,35 | 203,40 | 197,11 | 199,32 | 199,32 | 4.174 |
| 02 feb 2024 | 201,85 | 203,60 | 196,60 | 199,33 | 199,33 | 1.173 |
| 01 feb 2024 | 197,70 | 202,60 | 199,10 | 201,22 | 201,22 | 3.444 |
| 31 gen 2024 | 192,00 | 200,60 | 192,50 | 197,80 | 197,80 | 69.405 |
| 30 gen 2024 | 185,20 | 193,79 | 188,43 | 193,49 | 193,49 | 1.549 |
| 29 gen 2024 | 184,70 | 187,46 | 184,00 | 184,24 | 184,24 | 1.378 |
| 26 gen 2024 | 187,35 | 188,60 | 181,48 | 181,48 | 181,48 | 3.594 |
| 25 gen 2024 | 190,75 | 190,70 | 184,80 | 187,07 | 187,07 | 2.765 |
| 24 gen 2024 | 187,15 | 191,62 | 188,10 | 190,30 | 190,30 | 3.463 |
| 23 gen 2024 | 176,40 | 185,03 | 178,30 | 184,17 | 184,17 | 8.368 |
| 22 gen 2024 | 174,35 | 180,70 | 172,80 | 176,81 | 176,81 | 2.596 |
| 19 gen 2024 | 165,60 | 167,30 | 163,10 | 164,51 | 164,51 | 9.675 |
| 18 gen 2024 | 163,85 | 164,70 | 162,40 | 163,19 | 163,19 | 2.229 |
| 17 gen 2024 | 160,80 | 162,40 | 156,60 | 160,59 | 160,59 | 5.983 |
| 16 gen 2024 | 158,95 | 161,60 | 156,60 | 161,60 | 161,60 | 2.267 |
| 15 gen 2024 | 162,75 | 165,30 | 159,50 | 161,13 | 161,13 | 225 |
| 12 gen 2024 | 158,35 | 164,50 | 161,29 | 162,06 | 162,06 | 903 |
| 11 gen 2024 | 160,10 | 161,10 | 158,60 | 160,06 | 160,06 | 3.309 |
| 10 gen 2024 | 164,90 | 161,50 | 160,00 | 160,78 | 160,78 | 416 |
| 09 gen 2024 | 166,55 | 166,77 | 164,20 | 166,70 | 166,70 | 860 |
| 08 gen 2024 | 161,00 | 166,50 | 159,20 | 160,50 | 160,50 | 1.361 |
| 05 gen 2024 | 166,65 | 167,20 | 156,30 | 159,50 | 159,50 | 1.723 |
| 04 gen 2024 | 164,20 | 168,10 | 164,40 | 165,10 | 165,10 | 656 |
| 03 gen 2024 | 171,15 | 167,70 | 164,64 | 164,64 | 164,64 | 1.000 |
| 02 gen 2024 | 177,70 | 178,80 | 167,60 | 169,41 | 169,41 | 1.142 |
| 29 dic 2023 | 175,55 | 176,60 | 174,00 | 174,90 | 174,90 | 348 |
| 28 dic 2023 | 183,05 | 181,00 | 176,00 | 179,16 | 179,16 | 345 |
| 27 dic 2023 | 178,95 | 181,00 | 180,00 | 180,60 | 180,60 | 132 |
| 22 dic 2023 | 179,15 | 177,20 | 174,10 | 176,22 | 176,22 | 650 |
| 21 dic 2023 | 174,25 | 180,40 | 175,90 | 178,14 | 178,14 | 1.071 |
| 20 dic 2023 | 174,85 | 176,59 | 175,20 | 175,88 | 175,88 | 573 |
| 19 dic 2023 | 172,90 | 177,70 | 174,15 | 174,22 | 174,22 | 2.711 |
| 18 dic 2023 | 173,60 | 176,40 | 171,20 | 173,60 | 173,60 | 2.803 |
| 15 dic 2023 | 170,05 | 178,90 | 172,70 | 174,22 | 174,22 | 2.120 |
| 14 dic 2023 | 161,50 | 171,85 | 160,60 | 168,85 | 168,85 | 22.805 |
| 13 dic 2023 | 154,25 | 157,00 | 154,10 | 154,20 | 154,20 | 523 |
| 12 dic 2023 | 158,85 | 155,90 | 153,40 | 155,21 | 155,21 | 309 |
| 11 dic 2023 | 156,00 | 158,20 | 154,50 | 157,73 | 157,73 | 1.025 |
| 08 dic 2023 | 152,30 | 157,30 | 151,70 | 156,19 | 156,19 | 1.996 |
| 07 dic 2023 | 150,25 | 151,20 | 149,00 | 150,54 | 150,54 | 31.777 |
| 06 dic 2023 | 150,85 | 152,10 | 149,20 | 149,20 | 149,20 | 2.365 |
| 05 dic 2023 | 149,90 | 152,60 | 148,70 | 151,32 | 151,32 | 1.951 |
| 04 dic 2023 | 144,80 | 151,60 | 144,00 | 150,00 | 150,00 | 44.362 |
| 01 dic 2023 | 137,50 | 145,30 | 138,00 | 144,53 | 144,53 | 902 |
| 30 nov 2023 | 140,80 | 136,90 | 132,80 | 135,16 | 135,16 | 1.173 |
| 29 nov 2023 | 135,65 | 140,20 | 136,56 | 136,56 | 136,56 | 26.492 |
| 28 nov 2023 | 133,70 | 137,10 | 131,40 | 131,80 | 131,80 | 7.102 |
| 27 nov 2023 | 132,50 | 137,10 | 133,60 | 134,30 | 134,30 | 691 |
| 24 nov 2023 | 131,75 | 135,90 | 130,80 | 134,51 | 134,51 | 868 |
| *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.