Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.324,29 +1.319,96 (+2,13%)
MicroVision, Inc. (0K17.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:41PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 1,1700 | 1,1803 | 1,0900 | 1,1096 | 1,1096 | 28.529 |
| 25 lug 2024 | 1,0800 | 1,1596 | 1,0604 | 1,1450 | 1,1450 | 11.244 |
| 24 lug 2024 | 1,1000 | 1,1100 | 1,0804 | 1,0996 | 1,0996 | 2.497 |
| 23 lug 2024 | 1,1300 | 1,1300 | 1,0900 | 1,1096 | 1,1096 | 1.540 |
| 22 lug 2024 | 1,1300 | 1,1496 | 1,0920 | 1,0920 | 1,0920 | 12.387 |
| 19 lug 2024 | 1,2500 | 1,2500 | 1,1704 | 1,1896 | 1,1896 | 9.695 |
| 18 lug 2024 | 1,2800 | 1,3398 | 1,2703 | 1,2995 | 1,2995 | 17.875 |
| 17 lug 2024 | 1,3200 | 1,3400 | 1,2204 | 1,2695 | 1,2695 | 30.122 |
| 16 lug 2024 | 1,3000 | 1,3400 | 1,2695 | 1,3400 | 1,3400 | 58.681 |
| 15 lug 2024 | 1,2700 | 1,2800 | 1,1950 | 1,2390 | 1,2390 | 82.450 |
| 12 lug 2024 | 1,1300 | 1,2894 | 1,1200 | 1,2695 | 1,2695 | 71.877 |
| 11 lug 2024 | 1,1000 | 1,1396 | 1,0900 | 1,1096 | 1,1096 | 17.998 |
| 10 lug 2024 | 1,1100 | 1,1200 | 1,0600 | 1,0787 | 1,0787 | 23.074 |
| 09 lug 2024 | 1,1200 | 1,1200 | 1,0686 | 1,0800 | 1,0800 | 5.983 |
| 08 lug 2024 | 1,0900 | 1,1696 | 1,0900 | 1,1201 | 1,1201 | 101.155 |
| 05 lug 2024 | 1,1400 | 1,1400 | 1,0600 | 1,0996 | 1,0996 | 5.528 |
| 04 lug 2024 | - | - | - | - | - | - |
| 03 lug 2024 | 1,0700 | 1,1500 | 1,0700 | 1,1196 | 1,1196 | 50.534 |
| 02 lug 2024 | 1,0500 | 1,0696 | 1,0304 | 1,0396 | 1,0396 | 4.309 |
| 01 lug 2024 | 1,0700 | 1,0800 | 1,0104 | 1,0104 | 1,0104 | 4.661 |
| 28 giu 2024 | 1,1000 | 1,1000 | 1,0496 | 1,0496 | 1,0496 | 7.024 |
| 27 giu 2024 | 1,0700 | 1,1100 | 1,0628 | 1,0900 | 1,0900 | 13.239 |
| 26 giu 2024 | 1,0200 | 1,1000 | 1,0100 | 1,0600 | 1,0600 | 43.517 |
| 25 giu 2024 | 1,0100 | 1,0196 | 0,9842 | 1,0004 | 1,0004 | 4.031 |
| 24 giu 2024 | 0,9664 | 1,0400 | 0,9664 | 0,9825 | 0,9825 | 21.656 |
| 21 giu 2024 | 0,9254 | 0,9688 | 0,8924 | 0,9600 | 0,9600 | 12.527 |
| 20 giu 2024 | 0,8900 | 0,9395 | 0,8668 | 0,8930 | 0,8930 | 6.341 |
| 19 giu 2024 | - | - | - | - | - | - |
| 18 giu 2024 | 0,9600 | 0,9793 | 0,8954 | 0,8963 | 0,8963 | 6.862 |
| 17 giu 2024 | 0,9849 | 0,9888 | 0,9311 | 0,9580 | 0,9580 | 21.349 |
| 14 giu 2024 | 1,0050 | 1,0100 | 0,9665 | 1,0050 | 1,0050 | 57.636 |
| 13 giu 2024 | 1,0500 | 1,0500 | 1,0000 | 1,0104 | 1,0104 | 9.333 |
| 12 giu 2024 | 1,0800 | 1,1000 | 1,0450 | 1,0596 | 1,0596 | 107.650 |
| 11 giu 2024 | 1,0600 | 1,0796 | 1,0304 | 1,0596 | 1,0596 | 41.697 |
| 10 giu 2024 | 1,0404 | 1,0996 | 1,0400 | 1,0800 | 1,0800 | 10.307 |
| 07 giu 2024 | 1,1700 | 1,1700 | 1,0200 | 1,0200 | 1,0200 | 68.422 |
| 06 giu 2024 | 1,1000 | 1,1100 | 1,0204 | 1,0904 | 1,0904 | 44.338 |
| 05 giu 2024 | 1,0900 | 1,1300 | 1,0900 | 1,1000 | 1,1000 | 8.673 |
| 04 giu 2024 | 1,1298 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 3.899 |
| 03 giu 2024 | 1,1900 | 1,2000 | 1,1104 | 1,1296 | 1,1296 | 13.047 |
| 31 mag 2024 | 1,1800 | 1,1996 | 1,1412 | 1,1996 | 1,1996 | 15.476 |
| 30 mag 2024 | 1,1400 | 1,1800 | 1,1391 | 1,1704 | 1,1704 | 24.585 |
| 29 mag 2024 | 1,1200 | 1,1300 | 1,1100 | 1,1100 | 1,1100 | 26.028 |
| 28 mag 2024 | 1,1500 | 1,1900 | 1,1500 | 1,1596 | 1,1596 | 13.048 |
| 24 mag 2024 | 1,1200 | 1,1700 | 1,1200 | 1,1660 | 1,1660 | 5.307 |
| 23 mag 2024 | 1,1500 | 1,1600 | 1,0900 | 1,0900 | 1,0900 | 20.062 |
| 22 mag 2024 | 1,1200 | 1,1900 | 1,1100 | 1,1696 | 1,1696 | 14.166 |
| 21 mag 2024 | 1,1400 | 1,1496 | 1,1104 | 1,1296 | 1,1296 | 51.320 |
| 20 mag 2024 | 1,2000 | 1,2000 | 1,1200 | 1,1580 | 1,1580 | 38.663 |
| 17 mag 2024 | 1,2500 | 1,2500 | 1,1300 | 1,1397 | 1,1397 | 66.927 |
| 16 mag 2024 | 1,2692 | 1,2796 | 1,2000 | 1,2096 | 1,2096 | 79.989 |
| 15 mag 2024 | 1,4300 | 1,5100 | 1,2905 | 1,2905 | 1,2905 | 73.337 |
| 14 mag 2024 | 1,3100 | 1,6800 | 1,3049 | 1,3805 | 1,3805 | 220.434 |
| 13 mag 2024 | 1,2484 | 1,3600 | 1,2198 | 1,2698 | 1,2698 | 90.917 |
| 10 mag 2024 | 1,0900 | 1,3295 | 1,0900 | 1,2299 | 1,2299 | 129.813 |
| 09 mag 2024 | 1,6200 | 1,6400 | 1,5700 | 1,6100 | 1,6100 | 5.517 |
| 08 mag 2024 | 1,6300 | 1,6300 | 1,5717 | 1,6300 | 1,6300 | 3.786 |
| 07 mag 2024 | 1,6880 | 1,6900 | 1,6182 | 1,6182 | 1,6182 | 4.756 |
| 03 mag 2024 | 1,6799 | 1,6799 | 1,5806 | 1,5980 | 1,5980 | 7.687 |
| 02 mag 2024 | 1,4800 | 1,5705 | 1,4800 | 1,5505 | 1,5505 | 4.745 |
| 01 mag 2024 | 1,4400 | 1,4523 | 1,4272 | 1,4523 | 1,4523 | 697 |
| 30 apr 2024 | 1,4950 | 1,5100 | 1,4600 | 1,4600 | 1,4600 | 1.254 |
| 29 apr 2024 | 1,5082 | 1,5400 | 1,5000 | 1,5400 | 1,5400 | 16.035 |
| 26 apr 2024 | 1,4450 | 1,5195 | 1,4150 | 1,5082 | 1,5082 | 6.949 |
| 25 apr 2024 | 1,4500 | 1,4500 | 1,3982 | 1,4005 | 1,4005 | 1.247 |
| 24 apr 2024 | 1,4900 | 1,4900 | 1,4200 | 1,4405 | 1,4405 | 2.194 |
| 23 apr 2024 | 1,4000 | 1,4195 | 1,3800 | 1,4188 | 1,4188 | 10.455 |
| 22 apr 2024 | 1,4182 | 1,4300 | 1,3495 | 1,4095 | 1,4095 | 6.064 |
| 19 apr 2024 | 1,4600 | 1,4800 | 1,4300 | 1,4400 | 1,4400 | 7.011 |
| 18 apr 2024 | 1,4500 | 1,5400 | 1,4100 | 1,4800 | 1,4800 | 5.885 |
| 17 apr 2024 | 1,4850 | 1,5000 | 1,4600 | 1,4850 | 1,4850 | 9.321 |
| 16 apr 2024 | 1,5050 | 1,5095 | 1,4679 | 1,4800 | 1,4800 | 11.755 |
| 15 apr 2024 | 1,6500 | 1,6500 | 1,5005 | 1,5294 | 1,5294 | 11.922 |
| 12 apr 2024 | 1,6598 | 1,6598 | 1,6100 | 1,6280 | 1,6280 | 4.376 |
| 11 apr 2024 | 1,6400 | 1,6800 | 1,6194 | 1,6800 | 1,6800 | 5.638 |
| 10 apr 2024 | 1,6800 | 1,6800 | 1,6402 | 1,6494 | 1,6494 | 9.091 |
| 09 apr 2024 | 1,7200 | 1,7806 | 1,6994 | 1,6994 | 1,6994 | 5.458 |
| 08 apr 2024 | 1,6994 | 1,7100 | 1,6600 | 1,6850 | 1,6850 | 17.626 |
| 05 apr 2024 | 1,6400 | 1,6791 | 1,6100 | 1,6600 | 1,6600 | 14.803 |
| 04 apr 2024 | 1,6800 | 1,7300 | 1,6800 | 1,7106 | 1,7106 | 4.915 |
| 03 apr 2024 | 1,6330 | 1,7094 | 1,6300 | 1,6950 | 1,6950 | 9.078 |
| 02 apr 2024 | 1,7530 | 1,8100 | 1,6950 | 1,6953 | 1,6953 | 11.899 |
| 28 mar 2024 | 1,8280 | 1,8900 | 1,8000 | 1,8293 | 1,8293 | 18.322 |
| 27 mar 2024 | 1,6800 | 1,8100 | 1,6800 | 1,7993 | 1,7993 | 5.906 |
| 26 mar 2024 | 1,7500 | 1,7900 | 1,7300 | 1,7300 | 1,7300 | 6.387 |
| 25 mar 2024 | 1,7600 | 1,8100 | 1,7300 | 1,7584 | 1,7584 | 13.486 |
| 22 mar 2024 | 1,7200 | 1,7500 | 1,6900 | 1,7087 | 1,7087 | 9.940 |
| 21 mar 2024 | 1,8300 | 1,8600 | 1,6900 | 1,7299 | 1,7299 | 20.523 |
| 20 mar 2024 | 1,7200 | 1,8191 | 1,7000 | 1,8107 | 1,8107 | 14.659 |
| 19 mar 2024 | 1,7800 | 1,7800 | 1,6894 | 1,7180 | 1,7180 | 36.119 |
| 18 mar 2024 | 1,9700 | 1,9800 | 1,7900 | 1,7900 | 1,7900 | 46.850 |
| 15 mar 2024 | 2,0900 | 2,1400 | 1,9200 | 1,9288 | 1,9288 | 25.649 |
| 14 mar 2024 | 2,2680 | 2,3000 | 2,0500 | 2,0500 | 2,0500 | 15.382 |
| 13 mar 2024 | 2,3000 | 2,3098 | 2,2500 | 2,3092 | 2,3092 | 11.170 |
| 12 mar 2024 | 2,3800 | 2,3900 | 2,2879 | 2,3408 | 2,3408 | 4.866 |
| 11 mar 2024 | 2,5000 | 2,5100 | 2,3600 | 2,4050 | 2,4050 | 8.362 |
| 08 mar 2024 | 2,4400 | 2,6950 | 2,4200 | 2,4650 | 2,4650 | 69.470 |
| 07 mar 2024 | 2,2400 | 2,3500 | 2,1800 | 2,3292 | 2,3292 | 21.389 |
| 06 mar 2024 | 2,1100 | 2,2800 | 2,1000 | 2,1800 | 2,1800 | 8.646 |
| 05 mar 2024 | 2,1350 | 2,1713 | 2,0693 | 2,0793 | 2,0793 | 16.920 |
| *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.