Italia markets close in 3 hours 37 minutes
FTSE MIB
33.826,31 -55,19 (-0,16%) 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
82,27 -0,46 (-0,56%) Bitcoin EUR
60.954,66 +2.063,95 (+3,50%)
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:
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 | 5,5900 | 5,7200 | 5,5900 | 5,6800 | 5,6800 | 4.055 |
| 17 apr 2024 | 5,5800 | 5,6200 | 5,4800 | 5,5550 | 5,5550 | 51.478 |
| 16 apr 2024 | 5,4400 | 5,6000 | 5,4100 | 5,6000 | 5,6000 | 6.191 |
| 15 apr 2024 | 5,3500 | 5,5150 | 5,3500 | 5,4600 | 5,4600 | 4.274 |
| 12 apr 2024 | 5,4900 | 5,5312 | 5,3700 | 5,3800 | 5,3800 | 22.196 |
| 11 apr 2024 | 5,7600 | 5,7600 | 5,4900 | 5,5200 | 5,5200 | 15.150 |
| 11 apr 2024 | 0.52 Dividendo | |||||
| 10 apr 2024 | 6,1800 | 6,2100 | 6,0011 | 6,1250 | 5,6050 | 20.062 |
| 09 apr 2024 | 6,1000 | 6,1900 | 6,0900 | 6,1120 | 5,5931 | 18.764 |
| 08 apr 2024 | 6,0280 | 6,0700 | 5,9500 | 6,0100 | 5,4998 | 15.076 |
| 05 apr 2024 | 5,8620 | 6,0100 | 5,8400 | 6,0100 | 5,4998 | 24.456 |
| 04 apr 2024 | 6,2412 | 6,2500 | 6,0600 | 6,0600 | 5,5455 | 4.093 |
| 03 apr 2024 | 6,2880 | 6,3000 | 6,1688 | 6,1920 | 5,6663 | 2.779 |
| 02 apr 2024 | 6,4876 | 6,4950 | 6,3288 | 6,3288 | 5,7915 | 5.112 |
| 28 mar 2024 | 6,3280 | 6,4288 | 6,1888 | 6,2388 | 5,7091 | 4.176 |
| 27 mar 2024 | 5,9200 | 6,2500 | 5,9200 | 6,2500 | 5,7194 | 17.914 |
| 26 mar 2024 | 5,9200 | 6,1900 | 5,9100 | 6,1850 | 5,6599 | 36.245 |
| 25 mar 2024 | 5,7500 | 5,8850 | 5,7000 | 5,8850 | 5,3854 | 3.451 |
| 22 mar 2024 | 5,8000 | 5,8012 | 5,7200 | 5,7200 | 5,2344 | 7.558 |
| 21 mar 2024 | 5,9716 | 6,0200 | 5,8400 | 5,8900 | 5,3900 | 5.450 |
| 20 mar 2024 | 6,0000 | 6,0000 | 5,8388 | 6,0000 | 5,4906 | 5.477 |
| 19 mar 2024 | 5,6520 | 6,0012 | 5,6000 | 5,9600 | 5,4540 | 8.762 |
| 18 mar 2024 | 5,8300 | 5,9500 | 5,6900 | 5,8000 | 5,3076 | 85.342 |
| 15 mar 2024 | 6,0620 | 6,1500 | 5,9400 | 5,9900 | 5,4815 | 15.977 |
| 14 mar 2024 | 7,8200 | 7,8200 | 5,6050 | 5,8850 | 5,3854 | 138.387 |
| 13 mar 2024 | 7,3900 | 7,7312 | 7,3900 | 7,6612 | 7,0108 | 5.920 |
| 12 mar 2024 | 7,2300 | 7,5700 | 7,2200 | 7,4220 | 6,7919 | 7.840 |
| 11 mar 2024 | 7,0400 | 7,1400 | 6,9300 | 7,0300 | 6,4332 | 6.473 |
| 08 mar 2024 | 6,9020 | 6,9500 | 6,8300 | 6,8400 | 6,2593 | 2.176 |
| 07 mar 2024 | 6,7700 | 6,8600 | 6,7100 | 6,8200 | 6,2410 | 1.579 |
| 06 mar 2024 | 6,7500 | 6,9150 | 6,7500 | 6,8700 | 6,2868 | 11.790 |
| 05 mar 2024 | 6,5100 | 6,8112 | 6,5100 | 6,7350 | 6,1632 | 1.855 |
| 04 mar 2024 | 6,8600 | 6,8600 | 6,5988 | 6,6350 | 6,0717 | 979 |
| 01 mar 2024 | 6,6900 | 6,8700 | 6,6400 | 6,8400 | 6,2593 | 2.562 |
| 29 feb 2024 | 6,7700 | 6,8200 | 6,6800 | 6,7000 | 6,1312 | 1.819 |
| 28 feb 2024 | 6,7361 | 6,7588 | 6,6600 | 6,7100 | 6,1403 | 2.907 |
| 27 feb 2024 | 6,8000 | 6,9000 | 6,7400 | 6,8900 | 6,3051 | 8.501 |
| 26 feb 2024 | 6,6800 | 6,8500 | 6,6400 | 6,7600 | 6,1861 | 1.434 |
| 23 feb 2024 | 6,6199 | 6,6909 | 6,5912 | 6,6550 | 6,0900 | 1.939 |
| 22 feb 2024 | 6,4400 | 6,5088 | 6,3900 | 6,5088 | 5,9562 | 8.932 |
| 21 feb 2024 | 6,4000 | 6,5100 | 6,3200 | 6,4500 | 5,9024 | 2.364 |
| 20 feb 2024 | 6,2500 | 6,3500 | 6,1612 | 6,3500 | 5,8109 | 950 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 6,2600 | 6,3300 | 6,2200 | 6,3000 | 5,7651 | 2.287 |
| 15 feb 2024 | 6,0600 | 6,3400 | 6,0600 | 6,2200 | 5,6919 | 2.365 |
| 14 feb 2024 | 6,1609 | 6,1800 | 6,0600 | 6,0700 | 5,5547 | 2.362 |
| 13 feb 2024 | 6,2200 | 6,3100 | 6,0800 | 6,0800 | 5,5638 | 1.327 |
| 12 feb 2024 | 6,1900 | 6,3400 | 6,1900 | 6,3200 | 5,7834 | 4.138 |
| 09 feb 2024 | 6,1600 | 6,1900 | 6,0600 | 6,1100 | 5,5913 | 729 |
| 08 feb 2024 | 6,1100 | 6,1700 | 5,9700 | 6,0600 | 5,5455 | 4.212 |
| 07 feb 2024 | 6,1000 | 6,2600 | 6,0980 | 6,2100 | 5,6828 | 3.450 |
| 06 feb 2024 | 6,0400 | 6,2300 | 6,0200 | 6,2300 | 5,7011 | 4.305 |
| 05 feb 2024 | 5,7950 | 5,8550 | 5,7400 | 5,8488 | 5,3522 | 5.227 |
| 02 feb 2024 | 5,8400 | 5,8600 | 5,7500 | 5,7700 | 5,2801 | 2.584 |
| 01 feb 2024 | 5,9100 | 5,9700 | 5,8800 | 5,8920 | 5,3918 | 1.431 |
| 31 gen 2024 | 5,8000 | 6,0008 | 5,8000 | 5,9700 | 5,4632 | 6.298 |
| 30 gen 2024 | 5,8780 | 5,9100 | 5,8200 | 5,8500 | 5,3533 | 3.227 |
| 29 gen 2024 | 6,0600 | 6,0600 | 5,9200 | 5,9300 | 5,4266 | 2.741 |
| 26 gen 2024 | 5,9200 | 6,0700 | 5,9100 | 6,0400 | 5,5272 | 2.912 |
| 25 gen 2024 | 6,0500 | 6,0900 | 5,8987 | 5,9400 | 5,4357 | 6.436 |
| 24 gen 2024 | 6,1500 | 6,1600 | 5,9800 | 6,0200 | 5,5089 | 4.948 |
| 23 gen 2024 | 6,0700 | 6,1500 | 5,9950 | 6,0800 | 5,5638 | 12.218 |
| 22 gen 2024 | 5,8220 | 6,0100 | 5,8220 | 5,9900 | 5,4815 | 11.396 |
| 19 gen 2024 | 6,0100 | 6,1600 | 6,0100 | 6,1150 | 5,5958 | 6.879 |
| 18 gen 2024 | 6,3020 | 6,3400 | 6,0800 | 6,1000 | 5,5821 | 11.339 |
| 17 gen 2024 | 6,3180 | 6,4184 | 6,2700 | 6,3712 | 5,8303 | 14.122 |
| 16 gen 2024 | 6,4200 | 6,6300 | 6,4200 | 6,5700 | 6,0122 | 1.418 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 6,5800 | 6,6000 | 6,4600 | 6,4900 | 5,9390 | 356 |
| 11 gen 2024 | 6,6500 | 6,6688 | 6,5300 | 6,6500 | 6,0854 | 1.349 |
| 10 gen 2024 | 6,7000 | 6,7000 | 6,4800 | 6,4800 | 5,9299 | 1.658 |
| 09 gen 2024 | 6,6320 | 6,7250 | 6,5780 | 6,7187 | 6,1483 | 4.325 |
| 08 gen 2024 | 6,5700 | 6,6588 | 6,5410 | 6,6588 | 6,0935 | 1.298 |
| 05 gen 2024 | 6,5920 | 6,6588 | 6,5720 | 6,5850 | 6,0259 | 14.559 |
| 04 gen 2024 | 6,6700 | 6,7000 | 6,6700 | 6,6850 | 6,1175 | 11.851 |
| 03 gen 2024 | 6,7300 | 6,8700 | 6,6900 | 6,7600 | 6,1861 | 1.473 |
| 02 gen 2024 | 6,8500 | 6,9100 | 6,7200 | 6,7388 | 6,1667 | 3.667 |
| 29 dic 2023 | 6,8200 | 7,0400 | 6,8200 | 7,0000 | 6,4057 | 15.722 |
| 28 dic 2023 | 6,8000 | 6,9700 | 6,7800 | 6,8600 | 6,2776 | 11.706 |
| 27 dic 2023 | 6,7950 | 6,8089 | 6,7312 | 6,7380 | 6,1660 | 1.930 |
| 22 dic 2023 | 6,7550 | 6,9200 | 6,6500 | 6,8800 | 6,2959 | 7.760 |
| 21 dic 2023 | 7,0300 | 7,0600 | 7,0000 | 7,0600 | 6,4606 | 5.811 |
| 20 dic 2023 | 7,0300 | 7,0900 | 6,9700 | 7,0100 | 6,4149 | 4.989 |
| 19 dic 2023 | 7,0000 | 7,1800 | 7,0000 | 7,1400 | 6,5338 | 6.504 |
| 18 dic 2023 | 6,9920 | 7,1300 | 6,9600 | 7,0400 | 6,4423 | 26.675 |
| 15 dic 2023 | 6,9600 | 7,2800 | 6,9500 | 7,1600 | 6,5521 | 8.243 |
| 14 dic 2023 | 6,9100 | 7,0400 | 6,9100 | 6,9300 | 6,3417 | 22.825 |
| 13 dic 2023 | 6,9088 | 6,9500 | 6,8400 | 6,8500 | 6,2684 | 2.235 |
| 12 dic 2023 | 6,9800 | 7,3000 | 6,9500 | 7,0100 | 6,4149 | 7.240 |
| 11 dic 2023 | 7,0650 | 7,1600 | 6,9212 | 6,9300 | 6,3417 | 89.350 |
| 08 dic 2023 | 7,2450 | 7,6800 | 6,9000 | 7,2312 | 6,6173 | 122.510 |
| 07 dic 2023 | 6,6350 | 6,6788 | 6,5300 | 6,5900 | 6,0305 | 2.072 |
| 06 dic 2023 | 6,6700 | 6,6900 | 6,6000 | 6,6400 | 6,0763 | 3.481 |
| 05 dic 2023 | 6,6300 | 6,7000 | 6,4600 | 6,5000 | 5,9482 | 2.176 |
| 04 dic 2023 | 6,5100 | 6,7200 | 6,4800 | 6,5900 | 6,0305 | 3.291 |
| 01 dic 2023 | 6,3900 | 6,5400 | 6,3700 | 6,5300 | 5,9756 | 11.642 |
| 30 nov 2023 | 6,5100 | 6,5100 | 6,3200 | 6,4100 | 5,8658 | 2.672 |
| 29 nov 2023 | 6,5700 | 6,6700 | 6,2840 | 6,5300 | 5,9756 | 8.071 |
| 28 nov 2023 | 6,7100 | 6,7700 | 6,6309 | 6,6800 | 6,1129 | 7.825 |
| 27 nov 2023 | 7,0300 | 7,0300 | 6,6900 | 6,7100 | 6,1403 | 5.014 |
| *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.