Italia markets open in 1 hour 14 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.163,84 -915,86 (-2,41%) EUR/USD
1,0634 -0,0012 (-0,12%) Bitcoin EUR
58.474,60 +734,14 (+1,27%) CMC Crypto 200
1.282,11 +396,58 (+43,35%)
MGM Resorts International (0JWC.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:59PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 41,98 | 42,63 | 41,54 | 42,22 | 42,22 | 4.117 |
| 17 apr 2024 | 42,86 | 42,91 | 42,21 | 42,40 | 42,40 | 1.461 |
| 16 apr 2024 | 42,65 | 43,03 | 42,50 | 43,03 | 43,03 | 435 |
| 15 apr 2024 | 42,72 | 43,85 | 42,72 | 42,88 | 42,88 | 195 |
| 12 apr 2024 | 44,90 | 44,90 | 42,68 | 42,68 | 42,68 | 3.669 |
| 11 apr 2024 | 44,46 | 44,73 | 44,33 | 44,73 | 44,73 | 360 |
| 10 apr 2024 | 46,15 | 46,15 | 44,45 | 44,77 | 44,77 | 1.291 |
| 09 apr 2024 | 46,07 | 46,50 | 46,07 | 46,34 | 46,34 | 298 |
| 08 apr 2024 | 46,54 | 46,91 | 46,27 | 46,35 | 46,35 | 1.528 |
| 05 apr 2024 | 45,86 | 46,47 | 45,74 | 46,47 | 46,47 | 1.725 |
| 04 apr 2024 | 47,35 | 47,35 | 46,93 | 46,93 | 46,93 | 4.671 |
| 03 apr 2024 | 46,75 | 47,19 | 46,09 | 47,06 | 47,06 | 1.841 |
| 02 apr 2024 | 47,38 | 47,39 | 46,42 | 46,53 | 46,53 | 4.136 |
| 28 mar 2024 | 46,78 | 47,54 | 46,78 | 47,24 | 47,24 | 5.085 |
| 27 mar 2024 | 47,02 | 47,12 | 46,02 | 46,12 | 46,12 | 2.021 |
| 26 mar 2024 | 45,28 | 46,56 | 45,14 | 46,46 | 46,46 | 3.747 |
| 25 mar 2024 | 44,25 | 44,76 | 44,25 | 44,57 | 44,57 | 677 |
| 22 mar 2024 | 44,72 | 44,88 | 44,35 | 44,46 | 44,46 | 1.499 |
| 21 mar 2024 | 44,82 | 45,30 | 44,69 | 44,86 | 44,86 | 1.089 |
| 20 mar 2024 | 44,49 | 44,74 | 43,99 | 44,47 | 44,47 | 1.372 |
| 19 mar 2024 | 44,00 | 44,34 | 43,70 | 44,29 | 44,29 | 1.441 |
| 18 mar 2024 | 43,10 | 44,36 | 43,04 | 44,18 | 44,18 | 4.388 |
| 15 mar 2024 | 42,41 | 43,46 | 42,40 | 43,13 | 43,13 | 2.061 |
| 14 mar 2024 | 42,86 | 43,35 | 42,73 | 42,93 | 42,93 | 2.362 |
| 13 mar 2024 | 42,59 | 43,09 | 42,59 | 43,01 | 43,01 | 743 |
| 12 mar 2024 | 42,77 | 43,22 | 42,59 | 42,92 | 42,92 | 401 |
| 11 mar 2024 | 42,72 | 43,03 | 42,30 | 42,78 | 42,78 | 1.091 |
| 08 mar 2024 | 43,10 | 43,61 | 42,60 | 42,60 | 42,60 | 1.634 |
| 07 mar 2024 | 42,22 | 42,85 | 42,22 | 42,69 | 42,69 | 128 |
| 06 mar 2024 | 42,40 | 42,51 | 42,11 | 42,11 | 42,11 | 1.594 |
| 05 mar 2024 | 41,69 | 42,65 | 41,26 | 42,42 | 42,42 | 4.335 |
| 04 mar 2024 | 42,77 | 42,77 | 42,06 | 42,46 | 42,46 | 1.074 |
| 01 mar 2024 | 42,95 | 43,01 | 42,29 | 42,61 | 42,61 | 1.925 |
| 29 feb 2024 | 42,50 | 42,98 | 42,40 | 42,94 | 42,94 | 1.159 |
| 28 feb 2024 | 41,64 | 42,23 | 41,57 | 42,23 | 42,23 | 4.764 |
| 27 feb 2024 | 42,17 | 42,32 | 41,95 | 41,95 | 41,95 | 147.851 |
| 26 feb 2024 | 42,46 | 42,83 | 41,93 | 41,97 | 41,97 | 2.385 |
| 23 feb 2024 | 42,54 | 43,13 | 42,35 | 43,13 | 43,13 | 3.776 |
| 22 feb 2024 | 42,94 | 42,94 | 42,55 | 42,59 | 42,59 | 7.096 |
| 21 feb 2024 | 42,39 | 42,61 | 42,03 | 42,34 | 42,34 | 2.440 |
| 20 feb 2024 | 42,32 | 42,53 | 41,83 | 42,39 | 42,39 | 5.985 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 43,00 | 43,10 | 41,99 | 42,67 | 42,67 | 8.343 |
| 15 feb 2024 | 43,07 | 43,38 | 42,60 | 43,37 | 43,37 | 4.492 |
| 14 feb 2024 | 44,19 | 44,19 | 41,69 | 42,40 | 42,40 | 13.747 |
| 13 feb 2024 | 45,61 | 45,84 | 45,00 | 45,49 | 45,49 | 2.110 |
| 12 feb 2024 | 46,92 | 47,50 | 46,71 | 47,50 | 47,50 | 3.250 |
| 09 feb 2024 | 46,71 | 46,75 | 46,24 | 46,69 | 46,69 | 1.017 |
| 08 feb 2024 | 45,54 | 46,01 | 45,32 | 45,94 | 45,94 | 3.711 |
| 07 feb 2024 | 44,89 | 44,93 | 44,35 | 44,87 | 44,87 | 1.211 |
| 06 feb 2024 | 44,88 | 45,34 | 44,67 | 45,01 | 45,01 | 2.439 |
| 05 feb 2024 | 44,50 | 44,65 | 43,94 | 44,59 | 44,59 | 1.593 |
| 02 feb 2024 | 44,32 | 44,73 | 43,73 | 44,73 | 44,73 | 2.632 |
| 01 feb 2024 | 43,96 | 44,50 | 43,73 | 43,73 | 43,73 | 722 |
| 31 gen 2024 | 43,65 | 44,50 | 43,17 | 44,00 | 44,00 | 8.267 |
| 30 gen 2024 | 43,58 | 43,88 | 43,49 | 43,65 | 43,65 | 763 |
| 29 gen 2024 | 43,62 | 43,62 | 43,29 | 43,45 | 43,45 | 59 |
| 26 gen 2024 | 43,96 | 44,00 | 43,55 | 43,60 | 43,60 | 426 |
| 25 gen 2024 | 43,59 | 44,04 | 43,31 | 43,31 | 43,31 | 879 |
| 24 gen 2024 | 43,61 | 43,66 | 43,00 | 43,00 | 43,00 | 1.755 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 43,20 | 43,40 | 42,72 | 42,75 | 42,75 | 5.533 |
| 19 gen 2024 | 42,90 | 43,05 | 42,30 | 43,05 | 43,05 | 2.968 |
| 18 gen 2024 | 42,37 | 42,60 | 41,95 | 42,60 | 42,60 | 2.868 |
| 17 gen 2024 | 41,39 | 41,90 | 41,35 | 41,59 | 41,59 | 571 |
| 16 gen 2024 | 42,00 | 42,24 | 41,80 | 42,21 | 42,21 | 735 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 43,54 | 43,54 | 42,38 | 42,61 | 42,61 | 4.153 |
| 11 gen 2024 | 43,03 | 43,74 | 42,50 | 43,74 | 43,74 | 739 |
| 10 gen 2024 | 44,68 | 44,70 | 43,53 | 43,53 | 43,53 | 553 |
| 09 gen 2024 | 45,18 | 45,20 | 44,28 | 44,77 | 44,77 | 517 |
| 08 gen 2024 | 44,81 | 45,62 | 44,74 | 45,62 | 45,62 | 927 |
| 05 gen 2024 | 44,07 | 45,10 | 44,07 | 44,90 | 44,90 | 1.366 |
| 04 gen 2024 | 44,08 | 44,33 | 43,97 | 43,97 | 43,97 | 300 |
| 03 gen 2024 | 44,73 | 44,83 | 43,52 | 44,51 | 44,51 | 2.865 |
| 02 gen 2024 | 44,30 | 45,78 | 44,26 | 45,78 | 45,78 | 1.405 |
| 29 dic 2023 | 45,09 | 45,21 | 44,78 | 44,96 | 44,96 | 841 |
| 28 dic 2023 | 44,97 | 45,51 | 44,80 | 44,85 | 44,85 | 1.056 |
| 27 dic 2023 | 44,56 | 44,88 | 44,55 | 44,88 | 44,88 | 1.111 |
| 22 dic 2023 | 44,47 | 45,08 | 43,80 | 44,66 | 44,66 | 294 |
| 21 dic 2023 | 44,31 | 44,47 | 44,11 | 44,17 | 44,17 | 408 |
| 20 dic 2023 | 44,76 | 45,00 | 44,69 | 44,97 | 44,97 | 255 |
| 19 dic 2023 | 43,82 | 44,84 | 43,71 | 44,60 | 44,60 | 3.908 |
| 18 dic 2023 | 43,18 | 43,91 | 43,15 | 43,80 | 43,80 | 574 |
| 15 dic 2023 | 44,41 | 44,47 | 43,35 | 43,41 | 43,41 | 4.297 |
| 14 dic 2023 | 43,75 | 45,52 | 43,75 | 44,62 | 44,62 | 169.406 |
| 13 dic 2023 | 43,33 | 43,40 | 42,67 | 42,94 | 42,94 | 439 |
| 12 dic 2023 | 43,58 | 43,61 | 43,13 | 43,50 | 43,50 | 1.097 |
| 11 dic 2023 | 41,30 | 43,23 | 41,30 | 43,00 | 43,00 | 3.855 |
| 08 dic 2023 | 39,91 | 41,36 | 39,81 | 41,35 | 41,35 | 4.088 |
| 07 dic 2023 | 39,67 | 40,08 | 39,60 | 40,00 | 40,00 | 1.293 |
| 06 dic 2023 | 39,67 | 40,25 | 39,52 | 39,64 | 39,64 | 1.940 |
| 05 dic 2023 | 39,99 | 40,11 | 39,09 | 39,35 | 39,35 | 2.756 |
| 04 dic 2023 | 40,54 | 41,27 | 40,42 | 40,42 | 40,42 | 472 |
| 01 dic 2023 | 39,26 | 40,63 | 39,26 | 40,56 | 40,56 | 1.973 |
| 30 nov 2023 | 39,63 | 39,63 | 39,29 | 39,36 | 39,36 | 329 |
| 29 nov 2023 | 40,01 | 40,61 | 39,47 | 39,47 | 39,47 | 4.735 |
| 28 nov 2023 | 40,04 | 40,04 | 39,80 | 39,96 | 39,96 | 1.698 |
| 27 nov 2023 | 39,97 | 39,99 | 39,84 | 39,84 | 39,84 | 152 |
| 24 nov 2023 | 40,35 | 40,35 | 39,96 | 40,18 | 40,18 | 490.911 |
| *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.