Italia markets closed
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0620 -0,0006 (-0,05%) Bitcoin EUR
59.286,66 -416,12 (-0,70%) CMC Crypto 200
885,54 0,00 (0,00%)
NCR Voyix Corporation (0K45.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:11PM BST
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 apr 2024 | 11,85 | 12,20 | 11,84 | 12,17 | 12,17 | 60 |
| 15 apr 2024 | 12,09 | 12,17 | 12,05 | 12,10 | 12,10 | 46 |
| 12 apr 2024 | 12,04 | 12,29 | 12,04 | 12,09 | 12,09 | 4 |
| 11 apr 2024 | 12,52 | 12,52 | 12,34 | 12,43 | 12,43 | 8 |
| 10 apr 2024 | 12,52 | 12,52 | 12,34 | 12,34 | 12,34 | 13 |
| 09 apr 2024 | 12,95 | 13,09 | 12,95 | 12,97 | 12,97 | 71 |
| 08 apr 2024 | 12,25 | 12,57 | 12,25 | 12,51 | 12,51 | 102 |
| 05 apr 2024 | 12,03 | 12,25 | 12,03 | 12,20 | 12,20 | 241 |
| 04 apr 2024 | 12,38 | 12,41 | 12,21 | 12,21 | 12,21 | 219 |
| 03 apr 2024 | 12,17 | 12,24 | 12,17 | 12,24 | 12,24 | 335 |
| 02 apr 2024 | 12,09 | 12,12 | 12,05 | 12,10 | 12,10 | 1.059 |
| 28 mar 2024 | 12,62 | 12,75 | 12,55 | 12,75 | 12,75 | 664 |
| 27 mar 2024 | 12,74 | 12,74 | 12,50 | 12,63 | 12,63 | 283 |
| 26 mar 2024 | 12,70 | 12,74 | 12,54 | 12,56 | 12,56 | 427 |
| 25 mar 2024 | 12,98 | 13,20 | 12,44 | 12,44 | 12,44 | 4.040 |
| 22 mar 2024 | 13,70 | 13,70 | 13,04 | 13,04 | 13,04 | 4.142 |
| 21 mar 2024 | 13,24 | 13,37 | 13,20 | 13,36 | 13,36 | 1.058 |
| 20 mar 2024 | 12,74 | 12,99 | 12,69 | 12,99 | 12,99 | 2.123 |
| 19 mar 2024 | 12,62 | 12,88 | 12,62 | 12,85 | 12,85 | 863 |
| 18 mar 2024 | 12,03 | 12,33 | 11,77 | 12,32 | 12,32 | 3.809 |
| 15 mar 2024 | 12,61 | 12,74 | 12,55 | 12,59 | 12,59 | 42 |
| 14 mar 2024 | 12,68 | 12,76 | 12,51 | 12,69 | 12,69 | 104 |
| 13 mar 2024 | 12,52 | 12,84 | 12,52 | 12,71 | 12,71 | 729 |
| 12 mar 2024 | 13,00 | 13,00 | 12,47 | 12,60 | 12,60 | 313 |
| 11 mar 2024 | 12,15 | 12,52 | 12,15 | 12,49 | 12,49 | 1.141 |
| 08 mar 2024 | 12,30 | 12,47 | 12,10 | 12,19 | 12,19 | 433 |
| 07 mar 2024 | 11,89 | 12,19 | 11,86 | 12,13 | 12,13 | 2.378 |
| 06 mar 2024 | 11,94 | 12,02 | 11,79 | 11,87 | 11,87 | 1.394 |
| 05 mar 2024 | 11,41 | 12,13 | 11,37 | 11,89 | 11,89 | 11.046 |
| 04 mar 2024 | 11,18 | 11,77 | 11,00 | 11,26 | 11,26 | 8.273 |
| 01 mar 2024 | 12,58 | 13,03 | 11,42 | 11,67 | 11,67 | 10.681 |
| 29 feb 2024 | 14,35 | 14,72 | 14,35 | 14,61 | 14,61 | 1.018 |
| 28 feb 2024 | 14,20 | 14,47 | 14,10 | 14,36 | 14,36 | 55 |
| 27 feb 2024 | 14,73 | 14,90 | 14,48 | 14,55 | 14,55 | 88 |
| 26 feb 2024 | 14,99 | 14,99 | 14,68 | 14,68 | 14,68 | 97 |
| 23 feb 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 7 |
| 22 feb 2024 | 14,59 | 14,61 | 14,52 | 14,52 | 14,52 | 21 |
| 21 feb 2024 | 15,10 | 15,10 | 14,79 | 14,82 | 14,82 | 9 |
| 20 feb 2024 | 15,11 | 15,28 | 14,99 | 15,28 | 15,28 | 53 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 15,52 | 15,58 | 15,49 | 15,49 | 15,49 | 478 |
| 15 feb 2024 | 15,85 | 16,00 | 15,60 | 15,63 | 15,63 | 136 |
| 14 feb 2024 | 15,39 | 15,60 | 15,16 | 15,60 | 15,60 | 362 |
| 13 feb 2024 | 15,31 | 15,54 | 15,16 | 15,46 | 15,46 | 228 |
| 12 feb 2024 | 15,56 | 15,76 | 15,47 | 15,76 | 15,76 | 45 |
| 09 feb 2024 | 15,11 | 15,51 | 14,94 | 15,51 | 15,51 | 315 |
| 08 feb 2024 | 14,84 | 15,13 | 14,82 | 14,94 | 14,94 | 97 |
| 07 feb 2024 | 14,88 | 15,09 | 14,82 | 14,82 | 14,82 | 29 |
| 06 feb 2024 | 14,55 | 14,97 | 14,55 | 14,92 | 14,92 | 72 |
| 05 feb 2024 | 15,06 | 15,06 | 14,59 | 14,70 | 14,70 | 86 |
| 02 feb 2024 | 15,12 | 15,12 | 14,89 | 14,98 | 14,98 | 11 |
| 01 feb 2024 | 14,81 | 14,86 | 14,81 | 14,84 | 14,84 | 25 |
| 31 gen 2024 | 15,15 | 15,26 | 15,05 | 15,26 | 15,26 | 117 |
| 30 gen 2024 | 15,48 | 15,55 | 15,24 | 15,24 | 15,24 | 191 |
| 29 gen 2024 | 15,45 | 15,84 | 15,21 | 15,30 | 15,30 | 67 |
| 26 gen 2024 | 15,65 | 15,72 | 15,53 | 15,63 | 15,63 | 23 |
| 25 gen 2024 | 15,62 | 15,62 | 15,27 | 15,27 | 15,27 | 196 |
| 24 gen 2024 | 15,66 | 15,66 | 15,48 | 15,56 | 15,56 | 144 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 15,03 | 15,32 | 14,92 | 15,28 | 15,28 | 145 |
| 19 gen 2024 | 14,71 | 14,81 | 14,62 | 14,70 | 14,70 | 46 |
| 18 gen 2024 | 14,32 | 14,54 | 14,27 | 14,50 | 14,50 | 87 |
| 17 gen 2024 | 14,57 | 14,65 | 14,32 | 14,32 | 14,32 | 88 |
| 16 gen 2024 | 15,09 | 15,16 | 14,75 | 15,12 | 15,12 | 196 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 15,83 | 15,87 | 15,29 | 15,29 | 15,29 | 114 |
| 11 gen 2024 | 16,34 | 16,34 | 15,88 | 15,88 | 15,88 | 130 |
| 10 gen 2024 | 16,22 | 16,31 | 16,04 | 16,16 | 16,16 | 385 |
| 09 gen 2024 | 16,57 | 16,71 | 16,52 | 16,57 | 16,57 | 33 |
| 08 gen 2024 | 16,51 | 16,62 | 16,51 | 16,62 | 16,62 | 7 |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | 193 |
| 03 gen 2024 | 17,00 | 17,00 | 16,48 | 16,56 | 16,56 | 487 |
| 02 gen 2024 | 16,64 | 16,99 | 16,64 | 16,99 | 16,99 | 281 |
| 29 dic 2023 | 17,33 | 17,33 | 16,87 | 16,91 | 16,91 | 128 |
| 28 dic 2023 | 17,10 | 17,16 | 17,08 | 17,09 | 17,09 | 26 |
| 27 dic 2023 | 17,09 | 17,21 | 17,09 | 17,21 | 17,21 | 150 |
| 22 dic 2023 | 16,38 | 16,71 | 16,38 | 16,51 | 16,51 | 399 |
| 21 dic 2023 | 16,42 | 16,57 | 16,42 | 16,50 | 16,50 | 235 |
| 20 dic 2023 | 16,56 | 16,66 | 16,50 | 16,57 | 16,57 | 223 |
| 19 dic 2023 | 15,91 | 16,11 | 15,77 | 16,10 | 16,10 | 878 |
| 18 dic 2023 | 15,55 | 15,71 | 15,49 | 15,65 | 15,65 | 633 |
| 15 dic 2023 | 15,96 | 15,96 | 15,58 | 15,58 | 15,58 | 143 |
| 14 dic 2023 | 15,55 | 16,17 | 15,54 | 15,79 | 15,79 | 426 |
| 13 dic 2023 | 15,09 | 15,09 | 14,89 | 14,95 | 14,95 | 101 |
| 12 dic 2023 | 15,63 | 15,63 | 15,16 | 15,30 | 15,30 | 252 |
| 11 dic 2023 | 15,54 | 15,59 | 15,39 | 15,41 | 15,41 | 502 |
| 08 dic 2023 | 15,39 | 15,56 | 15,18 | 15,32 | 15,32 | 320 |
| 07 dic 2023 | 15,64 | 15,82 | 15,30 | 15,43 | 15,43 | 306 |
| 06 dic 2023 | 15,44 | 15,87 | 15,44 | 15,87 | 15,87 | 708 |
| 05 dic 2023 | 15,66 | 15,69 | 15,46 | 15,56 | 15,56 | 1.028 |
| 04 dic 2023 | 15,93 | 16,17 | 15,85 | 15,85 | 15,85 | 600 |
| 01 dic 2023 | 15,62 | 16,08 | 15,62 | 16,06 | 16,06 | 48 |
| 30 nov 2023 | 15,56 | 15,61 | 15,39 | 15,61 | 15,61 | 13 |
| 29 nov 2023 | 16,15 | 16,27 | 15,90 | 15,90 | 15,90 | 30 |
| 28 nov 2023 | 15,90 | 16,24 | 15,90 | 16,21 | 16,21 | 21 |
| 27 nov 2023 | 16,04 | 16,27 | 16,00 | 16,14 | 16,14 | 167 |
| 24 nov 2023 | 15,99 | 16,11 | 15,95 | 16,11 | 16,11 | 306 |
| 23 nov 2023 | - | - | - | - | - | - |
| 22 nov 2023 | 16,10 | 16,24 | 16,10 | 16,17 | 16,17 | 37 |
| *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.