Italia markets close in 3 hours 57 minutes
FTSE MIB
35.005,35 +189,44 (+0,54%) Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.356,06 +176,60 (+0,46%) Petrolio
78,93 -0,19 (-0,24%) Bitcoin EUR
57.265,67 -704,45 (-1,22%)
NextEra Energy, Inc. (0K80.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:00AM BST. Mercato aperto.
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 mag 2024 | 74,52 | 74,52 | 74,49 | 74,49 | 74,49 | 34 |
| 13 mag 2024 | 73,93 | 74,66 | 73,58 | 74,46 | 74,46 | 10.838 |
| 10 mag 2024 | 74,58 | 75,20 | 73,82 | 74,14 | 74,14 | 25.431 |
| 09 mag 2024 | 72,90 | 73,88 | 72,58 | 73,77 | 73,77 | 23.909 |
| 08 mag 2024 | 71,85 | 72,57 | 71,49 | 72,53 | 72,53 | 42.294 |
| 07 mag 2024 | 71,69 | 72,02 | 71,33 | 71,79 | 71,79 | 6.303 |
| 03 mag 2024 | 68,75 | 70,18 | 68,38 | 69,82 | 69,82 | 3.588 |
| 02 mag 2024 | 68,61 | 68,92 | 67,80 | 67,87 | 67,87 | 5.648 |
| 01 mag 2024 | 66,91 | 68,25 | 66,79 | 68,03 | 68,03 | 6.413 |
| 30 apr 2024 | 66,91 | 67,46 | 66,30 | 67,35 | 67,35 | 2.891 |
| 29 apr 2024 | 67,16 | 67,89 | 65,99 | 67,63 | 67,63 | 74.458 |
| 26 apr 2024 | 67,24 | 67,24 | 65,76 | 66,26 | 66,26 | 3.522 |
| 25 apr 2024 | 66,00 | 67,07 | 65,52 | 66,95 | 66,95 | 7.605 |
| 24 apr 2024 | 65,85 | 66,74 | 65,19 | 66,71 | 66,71 | 3.049 |
| 23 apr 2024 | 65,36 | 67,20 | 65,10 | 66,20 | 66,20 | 19.102 |
| 22 apr 2024 | 64,64 | 65,48 | 63,90 | 65,36 | 65,36 | 5.716 |
| 19 apr 2024 | 64,17 | 64,89 | 63,65 | 64,67 | 64,67 | 7.163 |
| 18 apr 2024 | 63,79 | 64,21 | 63,18 | 64,08 | 64,08 | 250.858 |
| 17 apr 2024 | 62,06 | 63,36 | 61,92 | 63,32 | 63,32 | 11.512 |
| 16 apr 2024 | 62,49 | 62,49 | 61,29 | 61,86 | 61,86 | 26.750 |
| 15 apr 2024 | 63,62 | 64,29 | 62,48 | 62,48 | 62,48 | 13.160 |
| 12 apr 2024 | 64,11 | 64,26 | 63,00 | 63,34 | 63,34 | 43.888 |
| 11 apr 2024 | 64,68 | 64,73 | 63,33 | 64,25 | 64,25 | 5.075 |
| 10 apr 2024 | 65,44 | 65,44 | 63,00 | 64,08 | 64,08 | 83.859 |
| 09 apr 2024 | 65,32 | 65,84 | 64,82 | 64,93 | 64,93 | 9.092 |
| 08 apr 2024 | 64,31 | 64,91 | 63,94 | 64,82 | 64,82 | 145.971 |
| 05 apr 2024 | 63,07 | 64,15 | 62,88 | 64,09 | 64,09 | 7.340 |
| 04 apr 2024 | 63,30 | 63,92 | 63,01 | 63,67 | 63,67 | 11.243 |
| 03 apr 2024 | 62,69 | 62,97 | 61,94 | 62,58 | 62,58 | 3.179 |
| 02 apr 2024 | 63,73 | 63,75 | 62,44 | 62,65 | 62,65 | 29.257 |
| 28 mar 2024 | 64,07 | 64,26 | 63,41 | 63,97 | 63,97 | 8.259 |
| 27 mar 2024 | 62,19 | 63,40 | 62,06 | 63,40 | 63,40 | 11.224 |
| 26 mar 2024 | 62,62 | 62,93 | 61,30 | 61,45 | 61,45 | 9.737 |
| 25 mar 2024 | 61,78 | 62,41 | 61,48 | 62,30 | 62,30 | 10.012 |
| 22 mar 2024 | 62,15 | 62,33 | 61,75 | 61,97 | 61,97 | 19.469 |
| 21 mar 2024 | 62,33 | 63,37 | 61,78 | 61,85 | 61,85 | 22.028 |
| 20 mar 2024 | 61,63 | 62,32 | 61,45 | 62,26 | 62,26 | 9.986 |
| 19 mar 2024 | 60,49 | 61,23 | 60,30 | 61,18 | 61,18 | 6.012 |
| 18 mar 2024 | 60,10 | 61,12 | 59,51 | 60,21 | 60,21 | 159.291 |
| 15 mar 2024 | 59,13 | 59,86 | 58,89 | 59,19 | 59,19 | 4.857 |
| 14 mar 2024 | 59,26 | 60,05 | 59,13 | 59,62 | 59,62 | 154.300 |
| 13 mar 2024 | 58,90 | 60,33 | 57,52 | 59,50 | 59,50 | 15.490 |
| 12 mar 2024 | 57,60 | 57,99 | 56,58 | 56,93 | 56,93 | 3.485 |
| 11 mar 2024 | 57,60 | 58,10 | 56,90 | 57,64 | 57,64 | 7.631 |
| 08 mar 2024 | 56,72 | 57,58 | 56,25 | 57,36 | 57,36 | 23.692 |
| 07 mar 2024 | 56,00 | 56,46 | 55,56 | 56,20 | 56,20 | 3.772 |
| 06 mar 2024 | 56,06 | 56,89 | 55,39 | 55,39 | 55,39 | 9.968 |
| 05 mar 2024 | 55,06 | 56,50 | 54,89 | 55,62 | 55,62 | 11.989 |
| 04 mar 2024 | 54,92 | 55,06 | 53,96 | 54,44 | 54,44 | 20.200 |
| 01 mar 2024 | 55,29 | 55,29 | 54,30 | 55,23 | 55,23 | 4.998 |
| 29 feb 2024 | 55,49 | 55,85 | 55,00 | 55,79 | 55,79 | 221.779 |
| 28 feb 2024 | 55,37 | 55,63 | 54,79 | 54,93 | 54,93 | 74.630 |
| 27 feb 2024 | 55,64 | 55,98 | 54,79 | 55,82 | 55,82 | 12.562 |
| 26 feb 2024 | 56,39 | 56,39 | 54,86 | 55,02 | 55,02 | 12.052 |
| 26 feb 2024 | 0.515 Dividendo | |||||
| 23 feb 2024 | 56,81 | 57,41 | 56,52 | 57,19 | 56,68 | 8.848 |
| 22 feb 2024 | 56,61 | 57,04 | 56,35 | 56,85 | 56,34 | 8.527 |
| 21 feb 2024 | 57,00 | 57,32 | 56,66 | 56,92 | 56,41 | 12.860 |
| 20 feb 2024 | 56,91 | 57,28 | 56,05 | 56,47 | 55,96 | 12.973 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 57,15 | 57,38 | 56,42 | 57,24 | 56,72 | 8.473 |
| 15 feb 2024 | 56,41 | 57,65 | 56,41 | 56,99 | 56,48 | 9.687 |
| 14 feb 2024 | 55,42 | 55,87 | 55,11 | 55,59 | 55,09 | 6.679 |
| 13 feb 2024 | 56,85 | 57,11 | 54,67 | 55,08 | 54,58 | 12.261 |
| 12 feb 2024 | 56,48 | 57,60 | 56,48 | 57,47 | 56,95 | 35.227 |
| 09 feb 2024 | 56,30 | 56,58 | 55,77 | 56,21 | 55,70 | 2.886 |
| 08 feb 2024 | 56,18 | 56,33 | 55,40 | 56,12 | 55,61 | 6.328 |
| 07 feb 2024 | 56,59 | 56,59 | 55,65 | 56,10 | 55,59 | 1.920 |
| 06 feb 2024 | 55,88 | 56,28 | 55,54 | 56,17 | 55,66 | 2.982 |
| 05 feb 2024 | 57,61 | 57,61 | 56,40 | 56,40 | 55,89 | 16.252 |
| 02 feb 2024 | 58,84 | 58,97 | 57,97 | 58,19 | 57,66 | 7.145 |
| 01 feb 2024 | 58,96 | 59,06 | 58,04 | 59,05 | 58,52 | 4.415 |
| 31 gen 2024 | 59,78 | 59,96 | 59,05 | 59,13 | 58,60 | 7.378 |
| 30 gen 2024 | 59,79 | 59,79 | 58,62 | 59,60 | 59,06 | 6.394 |
| 29 gen 2024 | 58,26 | 59,57 | 58,24 | 59,10 | 58,57 | 4.807 |
| 26 gen 2024 | 58,45 | 58,99 | 58,27 | 58,47 | 57,94 | 189.262 |
| 25 gen 2024 | 58,59 | 59,25 | 57,11 | 57,45 | 56,93 | 8.977 |
| 24 gen 2024 | 58,15 | 58,37 | 56,76 | 57,06 | 56,55 | 7.700 |
| 23 gen 2024 | 57,16 | 57,43 | 56,92 | 57,31 | 56,79 | 7.028 |
| 22 gen 2024 | 57,29 | 57,77 | 56,66 | 56,82 | 56,31 | 10.969 |
| 19 gen 2024 | 57,55 | 57,78 | 56,69 | 57,22 | 56,70 | 8.368 |
| 18 gen 2024 | 57,92 | 58,00 | 57,26 | 57,41 | 56,89 | 4.855 |
| 17 gen 2024 | 59,24 | 60,00 | 57,82 | 58,13 | 57,61 | 15.710 |
| 16 gen 2024 | 60,78 | 61,15 | 60,42 | 60,77 | 60,22 | 4.806 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 61,37 | 61,62 | 60,94 | 61,36 | 60,81 | 5.201 |
| 11 gen 2024 | 61,97 | 62,16 | 60,62 | 61,28 | 60,73 | 11.680 |
| 10 gen 2024 | 62,01 | 62,53 | 61,90 | 62,53 | 61,96 | 45.736 |
| 09 gen 2024 | 62,96 | 62,97 | 62,03 | 62,26 | 61,70 | 5.746 |
| 08 gen 2024 | 61,73 | 62,99 | 61,62 | 62,62 | 62,05 | 2.829 |
| 05 gen 2024 | 61,51 | 62,45 | 61,39 | 61,70 | 61,14 | 13.545 |
| 04 gen 2024 | 62,27 | 62,71 | 61,86 | 62,24 | 61,68 | 3.526 |
| 03 gen 2024 | 61,26 | 61,78 | 60,53 | 61,78 | 61,22 | 4.046 |
| 02 gen 2024 | 60,53 | 62,11 | 60,32 | 61,80 | 61,24 | 2.192 |
| 29 dic 2023 | 61,19 | 61,38 | 60,28 | 60,35 | 59,81 | 2.881 |
| 28 dic 2023 | 60,28 | 60,98 | 60,12 | 60,82 | 60,27 | 6.794 |
| 27 dic 2023 | 59,93 | 60,41 | 59,67 | 60,40 | 59,86 | 1.507 |
| 22 dic 2023 | 59,85 | 60,85 | 59,66 | 60,15 | 59,61 | 3.209 |
| 21 dic 2023 | 60,27 | 60,61 | 59,32 | 59,49 | 58,95 | 5.956 |
| 20 dic 2023 | 61,57 | 61,64 | 61,04 | 61,15 | 60,60 | 25.536 |
| *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.