Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.845,26 +267,77 (+0,46%)
GN Store Nord A/S (0K9P.L)
LSE - LSE Prezzo differito. Valuta in DKK.
Aggiungi a watchlist
Alla chiusura: 06:18PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 210,40 | 210,90 | 200,20 | 201,90 | 201,90 | 42.779 |
| 02 mag 2024 | 204,30 | 213,80 | 203,80 | 208,20 | 208,20 | 58.430 |
| 01 mag 2024 | 190,68 | 191,75 | 186,70 | 189,27 | 189,27 | 5.825 |
| 30 apr 2024 | 193,65 | 200,10 | 186,90 | 190,60 | 190,60 | 40.588 |
| 29 apr 2024 | 189,25 | 191,95 | 186,75 | 188,46 | 188,46 | 10.287 |
| 26 apr 2024 | 183,10 | 188,06 | 182,45 | 187,04 | 187,04 | 183.551 |
| 25 apr 2024 | 186,38 | 189,00 | 178,50 | 183,66 | 183,66 | 75.591 |
| 24 apr 2024 | 185,57 | 190,85 | 182,65 | 188,52 | 188,52 | 448.677 |
| 23 apr 2024 | 183,65 | 188,40 | 182,60 | 184,15 | 184,15 | 151.949 |
| 22 apr 2024 | 173,93 | 182,20 | 174,45 | 179,98 | 179,98 | 239.187 |
| 19 apr 2024 | 165,18 | 172,88 | 165,75 | 172,85 | 172,85 | 64.457 |
| 18 apr 2024 | 169,27 | 169,95 | 165,15 | 166,00 | 166,00 | 42.344 |
| 17 apr 2024 | 166,90 | 169,80 | 165,60 | 167,65 | 167,65 | 312.841 |
| 16 apr 2024 | 167,75 | 168,85 | 166,50 | 166,85 | 166,85 | 230.548 |
| 15 apr 2024 | 172,75 | 173,57 | 169,90 | 172,35 | 172,35 | 197.675 |
| 12 apr 2024 | 179,30 | 179,55 | 171,90 | 172,53 | 172,53 | 118.959 |
| 11 apr 2024 | 179,77 | 180,80 | 175,85 | 176,98 | 176,98 | 78.170 |
| 10 apr 2024 | 187,77 | 189,00 | 179,35 | 187,16 | 187,16 | 316.500 |
| 09 apr 2024 | 185,15 | 188,30 | 183,85 | 187,13 | 187,13 | 101.542 |
| 08 apr 2024 | 181,77 | 185,55 | 180,05 | 185,30 | 185,30 | 39.296 |
| 05 apr 2024 | 181,70 | 183,20 | 178,05 | 179,22 | 179,22 | 57.053 |
| 04 apr 2024 | 183,65 | 186,05 | 183,29 | 184,63 | 184,63 | 67.823 |
| 03 apr 2024 | 178,65 | 183,40 | 178,35 | 182,58 | 182,58 | 64.466 |
| 02 apr 2024 | 180,55 | 182,60 | 177,00 | 178,63 | 178,63 | 424.093 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 187,48 | 187,65 | 181,70 | 185,07 | 185,07 | 90.490 |
| 26 mar 2024 | 186,57 | 190,50 | 186,65 | 188,15 | 188,15 | 89.708 |
| 25 mar 2024 | 182,20 | 186,60 | 180,95 | 185,63 | 185,63 | 397.568 |
| 22 mar 2024 | 178,13 | 182,50 | 177,45 | 178,83 | 178,83 | 180.156 |
| 21 mar 2024 | 177,23 | 179,35 | 176,60 | 178,77 | 178,77 | 447.863 |
| 20 mar 2024 | 164,25 | 179,85 | 163,60 | 173,02 | 173,02 | 518.338 |
| 19 mar 2024 | 160,07 | 164,67 | 159,20 | 164,65 | 164,65 | 103.817 |
| 18 mar 2024 | 155,57 | 165,65 | 152,30 | 161,07 | 161,07 | 129.155 |
| 15 mar 2024 | 154,73 | 154,70 | 152,95 | 154,13 | 154,13 | 70.663 |
| 14 mar 2024 | 157,05 | 158,85 | 155,00 | 155,60 | 155,60 | 38.197 |
| 13 mar 2024 | 153,25 | 153,15 | 151,40 | 152,80 | 152,80 | 29.588 |
| 12 mar 2024 | 153,27 | 153,20 | 151,25 | 152,96 | 152,96 | 3.782 |
| 11 mar 2024 | 152,63 | 153,55 | 151,41 | 152,65 | 152,65 | 61.387 |
| 08 mar 2024 | 155,10 | 155,05 | 152,00 | 154,17 | 154,17 | 5.579 |
| 07 mar 2024 | 154,98 | 155,85 | 154,05 | 155,20 | 155,20 | 44.313 |
| 06 mar 2024 | 149,25 | 154,80 | 148,85 | 151,08 | 151,08 | 55.700 |
| 05 mar 2024 | 154,75 | 155,25 | 149,80 | 154,62 | 154,62 | 146.323 |
| 04 mar 2024 | 163,25 | 164,40 | 154,50 | 155,50 | 155,50 | 110.924 |
| 01 mar 2024 | 161,77 | 163,55 | 161,10 | 162,48 | 162,48 | 73.862 |
| 29 feb 2024 | 161,85 | 162,45 | 160,10 | 161,15 | 161,15 | 220.881 |
| 28 feb 2024 | 166,63 | 168,10 | 159,65 | 161,01 | 161,01 | 125.846 |
| 27 feb 2024 | 165,88 | 167,35 | 165,00 | 167,05 | 167,05 | 40.718 |
| 26 feb 2024 | 165,95 | 166,95 | 165,05 | 166,69 | 166,69 | 60.666 |
| 23 feb 2024 | 169,55 | 170,15 | 167,00 | 168,51 | 168,51 | 57.584 |
| 22 feb 2024 | 171,45 | 171,60 | 166,55 | 170,22 | 170,22 | 53.306 |
| 21 feb 2024 | 173,38 | 174,25 | 168,80 | 169,60 | 169,60 | 109.803 |
| 20 feb 2024 | 176,48 | 177,85 | 173,70 | 174,46 | 174,46 | 53.804 |
| 19 feb 2024 | 177,57 | 178,05 | 172,80 | 177,96 | 177,96 | 83.356 |
| 16 feb 2024 | 184,18 | 184,30 | 178,15 | 179,25 | 179,25 | 275.225 |
| 15 feb 2024 | 178,35 | 184,35 | 178,80 | 183,10 | 183,10 | 117.826 |
| 14 feb 2024 | 175,80 | 179,95 | 175,75 | 175,83 | 175,83 | 43.502 |
| 13 feb 2024 | 179,38 | 179,57 | 172,50 | 172,87 | 172,87 | 151.408 |
| 12 feb 2024 | 179,95 | 180,22 | 175,85 | 180,22 | 180,22 | 254.673 |
| 09 feb 2024 | 175,30 | 182,00 | 170,20 | 175,81 | 175,81 | 126.549 |
| 08 feb 2024 | 166,32 | 175,60 | 162,40 | 167,72 | 167,72 | 1.518.985 |
| 07 feb 2024 | 162,27 | 165,60 | 160,05 | 164,14 | 164,14 | 1.244.813 |
| 06 feb 2024 | 166,38 | 167,15 | 160,20 | 162,71 | 162,71 | 2.137.487 |
| 05 feb 2024 | 163,50 | 166,50 | 162,85 | 164,05 | 164,05 | 93.625 |
| 02 feb 2024 | 163,65 | 164,35 | 162,00 | 163,25 | 163,25 | 400.539 |
| 01 feb 2024 | 162,80 | 164,80 | 161,75 | 163,29 | 163,29 | 41.440 |
| 31 gen 2024 | 165,82 | 165,60 | 162,90 | 163,60 | 163,60 | 612.336 |
| 30 gen 2024 | 168,73 | 170,30 | 165,49 | 166,87 | 166,87 | 177.604 |
| 29 gen 2024 | 170,05 | 169,70 | 166,40 | 167,27 | 167,27 | 219.172 |
| 26 gen 2024 | 173,20 | 173,93 | 170,05 | 170,30 | 170,30 | 30.002 |
| 25 gen 2024 | 168,98 | 173,55 | 168,45 | 172,21 | 172,21 | 116.227 |
| 24 gen 2024 | 171,63 | 172,00 | 168,50 | 168,70 | 168,70 | 111.470 |
| 23 gen 2024 | 183,63 | 186,40 | 169,34 | 173,89 | 173,89 | 507.285 |
| 22 gen 2024 | 182,50 | 183,80 | 179,95 | 180,72 | 180,72 | 34.926 |
| 19 gen 2024 | 184,10 | 185,35 | 178,60 | 182,05 | 182,05 | 173.180 |
| 18 gen 2024 | 177,77 | 185,20 | 177,00 | 182,50 | 182,50 | 208.985 |
| 17 gen 2024 | 175,80 | 177,15 | 173,65 | 174,51 | 174,51 | 239.165 |
| 16 gen 2024 | 180,15 | 180,60 | 175,70 | 177,07 | 177,07 | 86.449 |
| 15 gen 2024 | 183,40 | 184,00 | 180,10 | 181,60 | 181,60 | 112.607 |
| 12 gen 2024 | 174,90 | 183,75 | 175,30 | 182,58 | 182,58 | 240.886 |
| 11 gen 2024 | 171,77 | 177,00 | 171,27 | 174,82 | 174,82 | 486.523 |
| 10 gen 2024 | 171,45 | 172,30 | 168,48 | 169,45 | 169,45 | 40.600 |
| 09 gen 2024 | 168,32 | 171,15 | 167,40 | 170,82 | 170,82 | 193.250 |
| 08 gen 2024 | 167,77 | 167,85 | 164,90 | 166,92 | 166,92 | 40.434 |
| 05 gen 2024 | 169,82 | 168,90 | 166,25 | 167,20 | 167,20 | 178.740 |
| 04 gen 2024 | 171,68 | 172,70 | 168,60 | 169,90 | 169,90 | 172.731 |
| 03 gen 2024 | 175,50 | 175,35 | 168,55 | 170,00 | 170,00 | 227.499 |
| 02 gen 2024 | 172,35 | 176,05 | 171,55 | 175,50 | 175,50 | 127.468 |
| 29 dic 2023 | 173,35 | 173,40 | 171,55 | 171,80 | 171,80 | 49.008 |
| 28 dic 2023 | 173,90 | 174,85 | 172,95 | 173,59 | 173,59 | 38.564 |
| 27 dic 2023 | 176,50 | 176,90 | 172,70 | 173,40 | 173,40 | 25.452 |
| 22 dic 2023 | 175,38 | 176,85 | 174,15 | 174,89 | 174,89 | 342.060 |
| 21 dic 2023 | 178,75 | 179,75 | 175,40 | 175,90 | 175,90 | 148.544 |
| 20 dic 2023 | 183,43 | 186,30 | 178,65 | 181,10 | 181,10 | 171.829 |
| 19 dic 2023 | 178,27 | 182,50 | 178,70 | 180,75 | 180,75 | 34.764 |
| 18 dic 2023 | 174,45 | 179,45 | 173,10 | 176,65 | 176,65 | 52.724 |
| 15 dic 2023 | 179,30 | 179,10 | 174,10 | 177,02 | 177,02 | 270.264 |
| 14 dic 2023 | 166,57 | 179,80 | 165,00 | 177,53 | 177,53 | 849.578 |
| 13 dic 2023 | 161,65 | 162,40 | 160,60 | 161,37 | 161,37 | 77.167 |
| 12 dic 2023 | 160,68 | 161,65 | 159,50 | 161,27 | 161,27 | 57.268 |
| 11 dic 2023 | 159,82 | 160,95 | 159,05 | 160,01 | 160,01 | 56.725 |
| *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.