Italia markets close in 3 hours 49 minutes
FTSE MIB
33.812,31 +242,33 (+0,72%) Dow Jones
41.622,08 +228,30 (+0,55%) Nasdaq
17.592,13 -91,85 (-0,52%) Nikkei 225
36.203,22 -378,54 (-1,03%) Petrolio
70,15 +0,06 (+0,09%) Bitcoin EUR
53.075,13 +335,79 (+0,64%)
Hello Group Inc. (0K2P.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 07:01PM BST. Mercato aperto.
Periodo di tempo:
17 set 2023 - 17 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 set 2024 | 6,3300 | 6,3700 | 6,2400 | 6,2700 | 6,2700 | 322 |
| 13 set 2024 | 6,2600 | 6,3800 | 6,2600 | 6,3500 | 6,3500 | 76 |
| 12 set 2024 | 6,4200 | 6,4400 | 6,3000 | 6,3312 | 6,3312 | 12.338 |
| 11 set 2024 | 6,3800 | 6,6100 | 6,3500 | 6,4500 | 6,4500 | 2.721 |
| 10 set 2024 | 6,4200 | 6,4200 | 6,3400 | 6,3450 | 6,3450 | 11.983 |
| 09 set 2024 | 6,3800 | 6,4900 | 6,2700 | 6,3700 | 6,3700 | 1.211 |
| 06 set 2024 | 6,3800 | 6,4200 | 6,3000 | 6,3800 | 6,3800 | 11.600 |
| 05 set 2024 | 6,2400 | 6,4500 | 6,2000 | 6,4300 | 6,4300 | 416 |
| 04 set 2024 | 6,3300 | 6,3800 | 6,1400 | 6,1900 | 6,1900 | 2.017 |
| 03 set 2024 | 6,3850 | 6,6500 | 6,1105 | 6,4600 | 6,4600 | 12.973 |
| 02 set 2024 | - | - | - | - | - | - |
| 30 ago 2024 | 6,6800 | 6,7000 | 6,5800 | 6,6100 | 6,6100 | 3.695 |
| 29 ago 2024 | 6,6900 | 6,7300 | 6,5700 | 6,5800 | 6,5800 | 3.610 |
| 28 ago 2024 | 6,4900 | 6,5500 | 6,4200 | 6,5000 | 6,5000 | 1.309 |
| 27 ago 2024 | 6,7400 | 6,7400 | 6,4800 | 6,5300 | 6,5300 | 1.396 |
| 23 ago 2024 | 6,8700 | 6,9080 | 6,7900 | 6,8800 | 6,8800 | 620 |
| 22 ago 2024 | 6,8600 | 6,8800 | 6,7200 | 6,7600 | 6,7600 | 520 |
| 21 ago 2024 | 6,8300 | 6,9100 | 6,7900 | 6,8700 | 6,8700 | 480 |
| 20 ago 2024 | 6,9700 | 6,9700 | 6,8300 | 6,8300 | 6,8300 | 4.959 |
| 19 ago 2024 | 6,9200 | 7,0400 | 6,8900 | 7,0400 | 7,0400 | 2.108 |
| 16 ago 2024 | 6,7850 | 6,8500 | 6,7500 | 6,8412 | 6,8412 | 1.388 |
| 15 ago 2024 | 6,8000 | 6,8300 | 6,6730 | 6,7500 | 6,7500 | 1.081 |
| 14 ago 2024 | 6,9900 | 6,9900 | 6,7600 | 6,7700 | 6,7700 | 2.132 |
| 13 ago 2024 | 6,9580 | 7,0480 | 6,8100 | 6,9200 | 6,9200 | 12.864 |
| 12 ago 2024 | 6,7900 | 6,9700 | 6,7300 | 6,9600 | 6,9600 | 947 |
| 09 ago 2024 | 6,7000 | 6,8000 | 6,6500 | 6,7900 | 6,7900 | 319 |
| 08 ago 2024 | 6,6600 | 6,7700 | 6,6600 | 6,7200 | 6,7200 | 334 |
| 07 ago 2024 | 6,8800 | 6,9000 | 6,7800 | 6,7900 | 6,7900 | 425 |
| 06 ago 2024 | 6,4300 | 6,8300 | 6,4300 | 6,8200 | 6,8200 | 2.407 |
| 05 ago 2024 | 6,3250 | 6,4850 | 6,2600 | 6,4400 | 6,4400 | 5.203 |
| 02 ago 2024 | 6,5620 | 6,6000 | 6,4850 | 6,5406 | 6,5406 | 3.898 |
| 01 ago 2024 | 6,8200 | 6,8200 | 6,6100 | 6,6200 | 6,6200 | 1.464 |
| 31 lug 2024 | 6,8100 | 6,8500 | 6,7350 | 6,7900 | 6,7900 | 2.021 |
| 30 lug 2024 | 6,7200 | 6,8200 | 6,6700 | 6,7500 | 6,7500 | 415 |
| 29 lug 2024 | 6,8400 | 6,9300 | 6,7600 | 6,8200 | 6,8200 | 628 |
| 26 lug 2024 | 6,6800 | 6,8600 | 6,6800 | 6,7700 | 6,7700 | 1.494 |
| 25 lug 2024 | 6,4600 | 6,7800 | 6,4600 | 6,7700 | 6,7700 | 1.272 |
| 24 lug 2024 | 6,4700 | 6,5750 | 6,4700 | 6,5112 | 6,5112 | 2.569 |
| 23 lug 2024 | 6,5150 | 6,6112 | 6,4688 | 6,6112 | 6,6112 | 1.141 |
| 22 lug 2024 | 6,6500 | 6,8650 | 6,6300 | 6,7960 | 6,7960 | 1.112 |
| 19 lug 2024 | 6,7900 | 6,8900 | 6,5500 | 6,5500 | 6,5500 | 1.136 |
| 18 lug 2024 | 6,5800 | 6,7500 | 6,5500 | 6,7200 | 6,7200 | 3.869 |
| 17 lug 2024 | 6,5512 | 6,5900 | 6,4800 | 6,4800 | 6,4800 | 406 |
| 16 lug 2024 | 6,5800 | 6,6400 | 6,4800 | 6,5200 | 6,5200 | 1.285 |
| 15 lug 2024 | 6,7401 | 6,8900 | 6,6200 | 6,6412 | 6,6412 | 8.106 |
| 12 lug 2024 | 6,8000 | 6,8500 | 6,7500 | 6,8200 | 6,8200 | 5.778 |
| 11 lug 2024 | 6,6500 | 7,0000 | 6,6500 | 6,7388 | 6,7388 | 8.275 |
| 10 lug 2024 | 6,6000 | 6,6800 | 6,5800 | 6,5900 | 6,5900 | 18.360 |
| 09 lug 2024 | 6,1000 | 6,7700 | 6,1000 | 6,6900 | 6,6900 | 24.966 |
| 08 lug 2024 | 6,0900 | 6,1393 | 6,0100 | 6,1000 | 6,1000 | 2.684 |
| 05 lug 2024 | 6,1200 | 6,1900 | 6,0700 | 6,0800 | 6,0800 | 959 |
| 04 lug 2024 | - | - | - | - | - | - |
| 03 lug 2024 | 6,1600 | 6,2100 | 6,1400 | 6,1985 | 6,1985 | 6.695 |
| 02 lug 2024 | 6,1300 | 6,1500 | 6,0300 | 6,0800 | 6,0800 | 1.721 |
| 01 lug 2024 | 6,1300 | 6,2700 | 6,1012 | 6,1350 | 6,1350 | 31.028 |
| 28 giu 2024 | 6,0100 | 6,1450 | 6,0077 | 6,0797 | 6,0797 | 5.448 |
| 27 giu 2024 | 6,0400 | 6,0400 | 5,9000 | 5,9828 | 5,9828 | 499 |
| 26 giu 2024 | 6,0400 | 6,0600 | 6,0250 | 6,0250 | 6,0250 | 257 |
| 25 giu 2024 | 6,1700 | 6,2200 | 6,0000 | 6,0000 | 6,0000 | 341 |
| 24 giu 2024 | 6,1100 | 6,3100 | 6,1100 | 6,2512 | 6,2512 | 1.104 |
| 21 giu 2024 | 6,1400 | 6,1500 | 6,0600 | 6,1297 | 6,1297 | 1.004 |
| 20 giu 2024 | 5,9600 | 6,3900 | 5,9600 | 6,1400 | 6,1400 | 10.059 |
| 19 giu 2024 | - | - | - | - | - | - |
| 18 giu 2024 | 5,8800 | 6,1050 | 5,8700 | 6,0250 | 6,0250 | 40.863 |
| 17 giu 2024 | 5,8479 | 5,8880 | 5,7820 | 5,8550 | 5,8550 | 3.967 |
| 14 giu 2024 | 5,7601 | 5,8250 | 5,7450 | 5,8001 | 5,8001 | 11.398 |
| 13 giu 2024 | 5,8312 | 5,8950 | 5,7500 | 5,8950 | 5,8950 | 5.365 |
| 12 giu 2024 | 5,6600 | 5,6800 | 5,6300 | 5,6488 | 5,6488 | 707 |
| 11 giu 2024 | 5,6420 | 5,7300 | 5,5600 | 5,5900 | 5,5900 | 428 |
| 10 giu 2024 | 5,4400 | 5,6998 | 5,4400 | 5,6550 | 5,6550 | 5.732 |
| 07 giu 2024 | 5,4050 | 5,5600 | 5,3700 | 5,5500 | 5,5500 | 11.426 |
| 06 giu 2024 | 5,4400 | 5,5000 | 5,3800 | 5,5000 | 5,5000 | 1.107 |
| 05 giu 2024 | 5,3000 | 5,4700 | 5,2800 | 5,4312 | 5,4312 | 1.074 |
| 04 giu 2024 | 5,4000 | 5,4300 | 5,3000 | 5,3000 | 5,3000 | 892 |
| 03 giu 2024 | 5,6400 | 5,6400 | 5,4112 | 5,4700 | 5,4700 | 5.895 |
| 31 mag 2024 | 5,7100 | 6,0795 | 5,6900 | 5,6900 | 5,6900 | 8.673 |
| 30 mag 2024 | 5,3000 | 5,8712 | 5,2900 | 5,6900 | 5,6900 | 35.053 |
| 29 mag 2024 | 4,9000 | 5,4488 | 4,9000 | 5,3788 | 5,3788 | 28.189 |
| 28 mag 2024 | 5,5300 | 5,5300 | 5,0000 | 5,0288 | 5,0288 | 24.307 |
| 24 mag 2024 | 5,5200 | 5,5400 | 5,4888 | 5,5300 | 5,5300 | 24.753 |
| 23 mag 2024 | 5,6600 | 5,7000 | 5,4900 | 5,4914 | 5,4914 | 15.252 |
| 22 mag 2024 | 5,7830 | 5,8100 | 5,6850 | 5,7100 | 5,7100 | 40.397 |
| 21 mag 2024 | 5,9520 | 5,9700 | 5,7900 | 5,8150 | 5,8150 | 6.138 |
| 20 mag 2024 | 6,1800 | 6,1900 | 5,9700 | 5,9700 | 5,9700 | 2.709 |
| 17 mag 2024 | 6,1200 | 6,2612 | 6,0400 | 6,2212 | 6,2212 | 5.359 |
| 16 mag 2024 | 6,0100 | 6,0700 | 6,0100 | 6,0488 | 6,0488 | 1.564 |
| 15 mag 2024 | 6,0600 | 6,1300 | 6,0420 | 6,0420 | 6,0420 | 4.958 |
| 14 mag 2024 | 6,1300 | 6,1500 | 6,0200 | 6,0480 | 6,0480 | 5.744 |
| 13 mag 2024 | 6,1300 | 6,2500 | 6,1300 | 6,1886 | 6,1886 | 5.629 |
| 10 mag 2024 | 6,1400 | 6,1400 | 6,0500 | 6,0500 | 6,0500 | 466 |
| 09 mag 2024 | 6,1500 | 6,1500 | 6,1000 | 6,1050 | 6,1050 | 2.286 |
| 08 mag 2024 | 6,0300 | 6,1104 | 6,0200 | 6,0600 | 6,0600 | 4.888 |
| 07 mag 2024 | 6,0724 | 6,0900 | 6,0122 | 6,0500 | 6,0500 | 7.828 |
| 03 mag 2024 | 6,2000 | 6,2000 | 6,0288 | 6,0488 | 6,0488 | 1.257 |
| 02 mag 2024 | 6,0000 | 6,1500 | 5,9800 | 6,0512 | 6,0512 | 9.493 |
| 01 mag 2024 | 5,8500 | 5,8900 | 5,8300 | 5,8800 | 5,8800 | 11.471 |
| 30 apr 2024 | 5,8600 | 5,8820 | 5,7400 | 5,8700 | 5,8700 | 2.867 |
| 29 apr 2024 | 5,9295 | 5,9500 | 5,8300 | 5,8800 | 5,8800 | 1.873 |
| 26 apr 2024 | 5,9000 | 5,9000 | 5,7988 | 5,7988 | 5,7988 | 10.500 |
| 25 apr 2024 | 5,7000 | 5,7300 | 5,6200 | 5,6500 | 5,6500 | 699 |
| *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.