Italia markets open in 48 minutes
Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.516,58 -716,22 (-1,83%) EUR/USD
1,0616 -0,0010 (-0,10%) Bitcoin EUR
59.312,16 -2.392,08 (-3,88%) CMC Crypto 200
885,54 0,00 (0,00%)
DNOW Inc. (0K9J.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:02PM 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 |
|---|---|---|---|---|---|---|
| 15 apr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 2 |
| 12 apr 2024 | 14,76 | 14,76 | 14,67 | 14,67 | 14,67 | 757 |
| 11 apr 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | 10 |
| 10 apr 2024 | 14,91 | 14,99 | 14,91 | 14,98 | 14,98 | 166 |
| 09 apr 2024 | 15,45 | 15,45 | 15,15 | 15,24 | 15,24 | 36 |
| 08 apr 2024 | 15,31 | 15,41 | 15,31 | 15,39 | 15,39 | 313 |
| 05 apr 2024 | - | - | - | - | - | - |
| 04 apr 2024 | 15,00 | 15,06 | 15,00 | 15,06 | 15,06 | 148 |
| 03 apr 2024 | 15,12 | 15,15 | 15,12 | 15,15 | 15,15 | 181 |
| 02 apr 2024 | 15,02 | 15,02 | 14,69 | 14,69 | 14,69 | 336 |
| 28 mar 2024 | 15,29 | 15,46 | 15,20 | 15,20 | 15,20 | 2.724 |
| 27 mar 2024 | 15,04 | 15,07 | 15,04 | 15,06 | 15,06 | 3.348 |
| 26 mar 2024 | 15,24 | 15,24 | 15,05 | 15,10 | 15,10 | 704 |
| 25 mar 2024 | 14,99 | 15,23 | 14,97 | 15,10 | 15,10 | 3.106 |
| 22 mar 2024 | 14,83 | 14,88 | 14,80 | 14,80 | 14,80 | 407 |
| 21 mar 2024 | 14,74 | 14,85 | 14,67 | 14,85 | 14,85 | 237 |
| 20 mar 2024 | 14,45 | 14,60 | 14,45 | 14,60 | 14,60 | 449 |
| 19 mar 2024 | 14,30 | 14,55 | 14,30 | 14,50 | 14,50 | 3.955 |
| 18 mar 2024 | 14,34 | 14,34 | 14,23 | 14,23 | 14,23 | 360 |
| 15 mar 2024 | 14,64 | 14,64 | 14,49 | 14,51 | 14,51 | 134 |
| 14 mar 2024 | 14,48 | 14,48 | 14,35 | 14,35 | 14,35 | 883 |
| 13 mar 2024 | 14,64 | 14,74 | 14,64 | 14,73 | 14,73 | 520 |
| 12 mar 2024 | 14,42 | 14,54 | 14,41 | 14,54 | 14,54 | 739 |
| 11 mar 2024 | 14,64 | 14,64 | 14,50 | 14,54 | 14,54 | 121 |
| 08 mar 2024 | 14,84 | 14,85 | 14,83 | 14,85 | 14,85 | 936 |
| 07 mar 2024 | 14,60 | 14,81 | 14,57 | 14,77 | 14,77 | 1.087 |
| 06 mar 2024 | 14,50 | 14,69 | 14,50 | 14,69 | 14,69 | 12 |
| 05 mar 2024 | 14,02 | 14,34 | 14,02 | 14,27 | 14,27 | 139 |
| 04 mar 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | 55 |
| 01 mar 2024 | 14,01 | 14,43 | 14,01 | 14,20 | 14,20 | 295 |
| 29 feb 2024 | 14,40 | 14,42 | 14,26 | 14,26 | 14,26 | 272 |
| 28 feb 2024 | 13,73 | 14,08 | 13,57 | 14,08 | 14,08 | 336 |
| 27 feb 2024 | 13,83 | 14,02 | 13,83 | 14,02 | 14,02 | 158 |
| 26 feb 2024 | 13,30 | 13,40 | 13,21 | 13,21 | 13,21 | 253 |
| 23 feb 2024 | 13,10 | 13,44 | 13,10 | 13,44 | 13,44 | 424 |
| 22 feb 2024 | 13,09 | 13,26 | 13,09 | 13,21 | 13,21 | 353 |
| 21 feb 2024 | 12,71 | 12,91 | 12,63 | 12,91 | 12,91 | 2.195 |
| 20 feb 2024 | 11,91 | 12,70 | 11,91 | 12,62 | 12,62 | 576 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 11,78 | 12,16 | 11,68 | 12,13 | 12,13 | 2.017 |
| 15 feb 2024 | 10,58 | 12,01 | 10,58 | 11,88 | 11,88 | 6.586 |
| 14 feb 2024 | 9,71 | 9,74 | 9,71 | 9,72 | 9,72 | 121 |
| 13 feb 2024 | 9,62 | 9,62 | 9,56 | 9,56 | 9,56 | 79 |
| 12 feb 2024 | 9,85 | 9,88 | 9,85 | 9,88 | 9,88 | 1 |
| 09 feb 2024 | 9,70 | 9,70 | 9,70 | 9,70 | 9,70 | - |
| 08 feb 2024 | 9,70 | 9,70 | 9,70 | 9,70 | 9,70 | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 9,69 | 9,87 | 9,69 | 9,86 | 9,86 | 1.482 |
| 05 feb 2024 | 9,81 | 9,81 | 9,63 | 9,71 | 9,71 | 1.106 |
| 02 feb 2024 | 10,12 | 10,12 | 10,10 | 10,10 | 10,10 | 4 |
| 01 feb 2024 | 10,03 | 10,15 | 9,99 | 9,99 | 9,99 | 502 |
| 31 gen 2024 | 10,27 | 10,27 | 10,26 | 10,26 | 10,26 | 15 |
| 30 gen 2024 | 10,12 | 10,31 | 10,12 | 10,20 | 10,20 | 149 |
| 29 gen 2024 | 10,11 | 10,11 | 10,00 | 10,07 | 10,07 | 21 |
| 26 gen 2024 | 10,24 | 10,24 | 10,05 | 10,05 | 10,05 | 12 |
| 25 gen 2024 | 10,22 | 10,22 | 10,18 | 10,18 | 10,18 | 800 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 10,02 | 10,15 | 9,90 | 9,92 | 9,92 | 413 |
| 22 gen 2024 | 9,58 | 9,63 | 9,58 | 9,62 | 9,62 | 51 |
| 19 gen 2024 | 9,75 | 9,81 | 9,57 | 9,71 | 9,71 | 45 |
| 18 gen 2024 | 9,75 | 9,75 | 9,75 | 9,75 | 9,75 | - |
| 17 gen 2024 | 9,70 | 9,71 | 9,50 | 9,71 | 9,71 | 403 |
| 16 gen 2024 | 9,95 | 9,95 | 9,70 | 9,70 | 9,70 | 431 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 10,21 | 10,21 | 10,10 | 10,10 | 10,10 | 2 |
| 11 gen 2024 | 10,15 | 10,15 | 10,02 | 10,02 | 10,02 | 2 |
| 10 gen 2024 | 9,95 | 10,19 | 9,95 | 10,15 | 10,15 | 63 |
| 09 gen 2024 | 10,10 | 10,10 | 10,05 | 10,05 | 10,05 | 1.918 |
| 08 gen 2024 | 10,43 | 10,43 | 10,38 | 10,39 | 10,39 | 132 |
| 05 gen 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | 8 |
| 04 gen 2024 | 10,90 | 10,90 | 10,77 | 10,77 | 10,77 | 103 |
| 03 gen 2024 | 11,07 | 11,07 | 11,00 | 11,00 | 11,00 | 58 |
| 02 gen 2024 | 11,28 | 11,39 | 11,18 | 11,18 | 11,18 | 541 |
| 29 dic 2023 | 11,28 | 11,31 | 11,28 | 11,30 | 11,30 | 900 |
| 28 dic 2023 | 11,40 | 11,43 | 11,40 | 11,43 | 11,43 | 160 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 11,54 | 11,54 | 11,50 | 11,50 | 11,50 | 6 |
| 21 dic 2023 | 11,51 | 11,51 | 11,18 | 11,30 | 11,30 | 137 |
| 20 dic 2023 | 11,15 | 11,49 | 11,15 | 11,49 | 11,49 | 459 |
| 19 dic 2023 | 11,27 | 11,27 | 10,57 | 11,15 | 11,15 | 26 |
| 18 dic 2023 | 11,24 | 11,24 | 10,88 | 10,88 | 10,88 | 88 |
| 15 dic 2023 | 10,99 | 10,99 | 10,87 | 10,87 | 10,87 | 3 |
| 14 dic 2023 | 10,97 | 11,10 | 10,97 | 11,09 | 11,09 | 106 |
| 13 dic 2023 | 10,48 | 10,48 | 10,39 | 10,39 | 10,39 | 2 |
| 12 dic 2023 | 10,78 | 10,78 | 10,50 | 10,50 | 10,50 | 134 |
| 11 dic 2023 | 10,90 | 10,98 | 10,85 | 10,94 | 10,94 | 3 |
| 08 dic 2023 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | 2 |
| 07 dic 2023 | 10,46 | 10,53 | 10,46 | 10,51 | 10,51 | 3 |
| 06 dic 2023 | 10,66 | 10,69 | 10,60 | 10,60 | 10,60 | 352 |
| 05 dic 2023 | 10,38 | 10,40 | 10,38 | 10,40 | 10,40 | 90 |
| 04 dic 2023 | 10,17 | 10,46 | 10,09 | 10,46 | 10,46 | 357 |
| 01 dic 2023 | 10,02 | 10,17 | 9,93 | 10,17 | 10,17 | 17 |
| 30 nov 2023 | - | - | - | - | - | - |
| 29 nov 2023 | 9,93 | 9,95 | 9,91 | 9,91 | 9,91 | 25 |
| 28 nov 2023 | 10,04 | 10,04 | 9,87 | 9,87 | 9,87 | 380 |
| 27 nov 2023 | 10,26 | 10,26 | 10,18 | 10,18 | 10,18 | 76 |
| 24 nov 2023 | 10,41 | 10,41 | 10,41 | 10,41 | 10,41 | 36 |
| 23 nov 2023 | - | - | - | - | - | - |
| 22 nov 2023 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
| 21 nov 2023 | - | - | - | - | - | - |
| *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.