Italia markets closed
Dow Jones
38.037,46 +134,17 (+0,35%) Nasdaq
15.720,59 +115,11 (+0,74%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0708 -0,0010 (-0,10%) Bitcoin EUR
55.116,98 +1.927,78 (+3,62%) CMC Crypto 200
1.276,10 +5,35 (+0,42%)
Ipsos SA (0KA3.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:18PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 63,17 | 63,90 | 62,90 | 63,28 | 63,28 | 2.970 |
| 29 apr 2024 | 63,47 | 63,90 | 63,00 | 63,25 | 63,25 | 1.336 |
| 26 apr 2024 | 62,85 | 63,95 | 62,80 | 63,33 | 63,33 | 35.609 |
| 25 apr 2024 | 63,08 | 63,05 | 62,43 | 62,78 | 62,78 | 29.031 |
| 24 apr 2024 | 62,85 | 63,70 | 62,80 | 63,00 | 63,00 | 60.080 |
| 23 apr 2024 | 62,25 | 63,10 | 62,20 | 62,84 | 62,84 | 27.235 |
| 22 apr 2024 | 61,47 | 62,40 | 61,80 | 62,00 | 62,00 | 25.620 |
| 19 apr 2024 | 58,75 | 66,60 | 60,90 | 61,57 | 61,57 | 53.261 |
| 18 apr 2024 | 66,00 | 66,61 | 65,52 | 66,59 | 66,59 | 10.259 |
| 17 apr 2024 | 65,63 | 66,65 | 65,85 | 66,22 | 66,22 | 24.229 |
| 16 apr 2024 | 65,47 | 65,70 | 65,05 | 65,64 | 65,64 | 11.446 |
| 15 apr 2024 | 66,45 | 66,90 | 65,74 | 66,31 | 66,31 | 18.380 |
| 12 apr 2024 | 66,50 | 66,85 | 65,50 | 65,69 | 65,69 | 17.982 |
| 11 apr 2024 | 66,50 | 66,60 | 65,86 | 66,22 | 66,22 | 10.602 |
| 10 apr 2024 | 66,80 | 67,10 | 66,25 | 66,60 | 66,60 | 33.341 |
| 09 apr 2024 | 66,45 | 67,90 | 66,80 | 67,40 | 67,40 | 12.315 |
| 08 apr 2024 | 66,10 | 66,32 | 65,90 | 66,10 | 66,10 | 9.190 |
| 05 apr 2024 | 66,00 | 65,95 | 65,10 | 65,79 | 65,79 | 13.196 |
| 04 apr 2024 | 65,72 | 66,35 | 65,50 | 65,89 | 65,89 | 15.742 |
| 03 apr 2024 | 64,50 | 66,05 | 64,50 | 64,83 | 64,83 | 13.351 |
| 02 apr 2024 | 64,20 | 65,75 | 64,50 | 64,90 | 64,90 | 29.485 |
| 28 mar 2024 | 65,13 | 65,75 | 65,25 | 65,46 | 65,46 | 25.710 |
| 27 mar 2024 | 65,47 | 66,75 | 65,04 | 65,27 | 65,27 | 19.560 |
| 26 mar 2024 | 64,65 | 65,75 | 64,75 | 65,63 | 65,63 | 19.747 |
| 25 mar 2024 | 64,15 | 65,00 | 64,00 | 64,63 | 64,63 | 12.649 |
| 22 mar 2024 | 64,40 | 65,15 | 64,20 | 64,81 | 64,81 | 12.343 |
| 21 mar 2024 | 64,35 | 64,70 | 64,05 | 64,61 | 64,61 | 16.188 |
| 20 mar 2024 | 64,80 | 64,90 | 63,65 | 63,76 | 63,76 | 10.389 |
| 19 mar 2024 | 64,15 | 65,10 | 64,20 | 65,10 | 65,10 | 13.044 |
| 18 mar 2024 | 64,10 | 64,96 | 64,00 | 64,24 | 64,24 | 9.748 |
| 15 mar 2024 | 64,35 | 65,00 | 64,15 | 64,79 | 64,79 | 7.934 |
| 14 mar 2024 | 63,58 | 64,70 | 64,05 | 64,41 | 64,41 | 8.599 |
| 13 mar 2024 | 64,10 | 64,10 | 63,69 | 63,90 | 63,90 | 6.560 |
| 12 mar 2024 | 62,75 | 64,00 | 62,95 | 64,00 | 64,00 | 1.937 |
| 11 mar 2024 | 64,60 | 65,00 | 63,10 | 63,84 | 63,84 | 15.393 |
| 08 mar 2024 | 65,07 | 65,35 | 64,70 | 64,85 | 64,85 | 1.436 |
| 07 mar 2024 | 64,35 | 65,25 | 64,00 | 64,82 | 64,82 | 7.858 |
| 06 mar 2024 | 65,07 | 65,60 | 64,25 | 64,40 | 64,40 | 13.817 |
| 05 mar 2024 | 64,40 | 64,95 | 64,26 | 64,92 | 64,92 | 8.042 |
| 04 mar 2024 | 64,35 | 64,85 | 64,35 | 64,66 | 64,66 | 10.947 |
| 01 mar 2024 | 64,30 | 65,00 | 64,30 | 64,66 | 64,66 | 9.677 |
| 29 feb 2024 | 63,72 | 64,45 | 63,74 | 64,45 | 64,45 | 10.588 |
| 28 feb 2024 | 64,55 | 65,00 | 63,75 | 63,77 | 63,77 | 33.618 |
| 27 feb 2024 | 64,25 | 65,15 | 64,47 | 64,79 | 64,79 | 30.527 |
| 26 feb 2024 | 63,13 | 64,45 | 63,70 | 64,09 | 64,09 | 17.660 |
| 23 feb 2024 | 61,78 | 63,00 | 62,30 | 62,70 | 62,70 | 15.972 |
| 22 feb 2024 | 60,00 | 63,25 | 57,40 | 62,41 | 62,41 | 24.917 |
| 21 feb 2024 | 61,22 | 61,05 | 60,00 | 60,36 | 60,36 | 13.393 |
| 20 feb 2024 | 61,47 | 61,65 | 60,55 | 60,77 | 60,77 | 11.113 |
| 19 feb 2024 | 62,65 | 62,05 | 61,00 | 61,96 | 61,96 | 13.134 |
| 16 feb 2024 | 62,90 | 63,30 | 62,60 | 63,00 | 63,00 | 33.896 |
| 15 feb 2024 | 61,88 | 62,90 | 62,00 | 62,59 | 62,59 | 4.278 |
| 14 feb 2024 | 60,70 | 62,40 | 61,45 | 61,99 | 61,99 | 10.443 |
| 13 feb 2024 | 62,05 | 62,30 | 61,00 | 61,18 | 61,18 | 24.876 |
| 12 feb 2024 | 62,05 | 62,55 | 62,04 | 62,35 | 62,35 | 75.652 |
| 09 feb 2024 | 62,30 | 62,15 | 61,52 | 61,82 | 61,82 | 10.209 |
| 08 feb 2024 | 61,67 | 62,55 | 61,85 | 61,96 | 61,96 | 9.067 |
| 07 feb 2024 | 62,50 | 62,50 | 61,70 | 62,00 | 62,00 | 77.921 |
| 06 feb 2024 | 61,72 | 62,40 | 61,95 | 62,24 | 62,24 | 13.267 |
| 05 feb 2024 | 61,22 | 61,75 | 61,15 | 61,50 | 61,50 | 9.223 |
| 02 feb 2024 | 60,95 | 61,65 | 61,10 | 61,32 | 61,32 | 1.531 |
| 01 feb 2024 | 60,25 | 61,00 | 60,50 | 60,50 | 60,50 | 2.277 |
| 31 gen 2024 | 61,38 | 61,34 | 60,85 | 60,95 | 60,95 | 30.375 |
| 30 gen 2024 | 60,45 | 61,50 | 60,69 | 61,40 | 61,40 | 17.711 |
| 29 gen 2024 | 60,85 | 61,45 | 60,41 | 60,56 | 60,56 | 24.841 |
| 26 gen 2024 | 61,78 | 61,20 | 60,80 | 61,02 | 61,02 | 10.755 |
| 25 gen 2024 | 61,53 | 61,35 | 61,05 | 61,13 | 61,13 | 13.706 |
| 24 gen 2024 | 60,70 | 61,80 | 60,90 | 61,70 | 61,70 | 14.731 |
| 23 gen 2024 | 59,92 | 61,00 | 60,30 | 60,56 | 60,56 | 14.167 |
| 22 gen 2024 | 59,42 | 60,17 | 58,95 | 59,92 | 59,92 | 15.917 |
| 19 gen 2024 | 59,42 | 59,45 | 58,45 | 59,06 | 59,06 | 14.478 |
| 18 gen 2024 | 59,22 | 59,45 | 59,00 | 59,45 | 59,45 | 10.013 |
| 17 gen 2024 | 58,25 | 59,31 | 58,25 | 59,28 | 59,28 | 9.610 |
| 16 gen 2024 | 59,28 | 59,85 | 58,60 | 58,83 | 58,83 | 23.961 |
| 15 gen 2024 | 59,63 | 60,10 | 59,31 | 59,54 | 59,54 | 11.712 |
| 12 gen 2024 | 57,47 | 59,75 | 58,55 | 59,41 | 59,41 | 11.332 |
| 11 gen 2024 | 58,55 | 58,45 | 57,90 | 58,23 | 58,23 | 10.350 |
| 10 gen 2024 | 58,10 | 58,56 | 57,90 | 58,34 | 58,34 | 15.189 |
| 09 gen 2024 | 58,20 | 59,05 | 58,00 | 58,50 | 58,50 | 33.962 |
| 08 gen 2024 | 56,35 | 58,10 | 56,50 | 57,71 | 57,71 | 17.326 |
| 05 gen 2024 | 55,78 | 56,70 | 55,70 | 55,80 | 55,80 | 17.809 |
| 04 gen 2024 | 56,50 | 57,15 | 55,85 | 56,04 | 56,04 | 15.346 |
| 03 gen 2024 | 55,72 | 57,10 | 56,20 | 56,56 | 56,56 | 10.168 |
| 02 gen 2024 | 56,70 | 56,95 | 56,45 | 56,88 | 56,88 | 9.398 |
| 29 dic 2023 | 56,65 | 56,75 | 56,40 | 56,65 | 56,65 | 5.740 |
| 28 dic 2023 | 57,03 | 57,00 | 56,55 | 56,76 | 56,76 | 5.154 |
| 27 dic 2023 | 57,03 | 57,65 | 57,10 | 57,10 | 57,10 | 1.103 |
| 22 dic 2023 | 56,80 | 57,20 | 56,65 | 57,05 | 57,05 | 11.115 |
| 21 dic 2023 | 55,88 | 56,95 | 55,97 | 55,97 | 55,97 | 11.808 |
| 20 dic 2023 | 56,00 | 56,95 | 55,90 | 56,31 | 56,31 | 12.608 |
| 19 dic 2023 | 55,38 | 56,50 | 55,40 | 56,05 | 56,05 | 14.079 |
| 18 dic 2023 | 54,80 | 55,65 | 54,65 | 55,40 | 55,40 | 26.216 |
| 15 dic 2023 | 54,00 | 55,00 | 54,20 | 54,70 | 54,70 | 12.784 |
| 14 dic 2023 | 53,67 | 54,55 | 53,54 | 54,05 | 54,05 | 14.226 |
| 13 dic 2023 | 52,95 | 53,55 | 53,10 | 53,34 | 53,34 | 19.032 |
| 12 dic 2023 | 53,28 | 53,35 | 52,95 | 53,12 | 53,12 | 9.075 |
| 11 dic 2023 | 52,60 | 53,25 | 52,60 | 53,08 | 53,08 | 8.354 |
| 08 dic 2023 | 51,72 | 53,00 | 51,75 | 52,20 | 52,20 | 98.985 |
| 07 dic 2023 | 51,67 | 52,20 | 51,45 | 51,85 | 51,85 | 10.733 |
| *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.