Italia markets closed
Dow Jones
33.433,35 -74,15 (-0,22%) Nasdaq
13.307,77 +88,45 (+0,67%) Nikkei 225
31.759,88 -97,72 (-0,31%) EUR/USD
1,0481 -0,0094 (-0,89%) Bitcoin EUR
26.529,76 +634,56 (+2,45%) CMC Crypto 200
593,63 -9,91 (-1,64%)
Rexel S.A. (0KBZ.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
02 ott 2022 - 02 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 ott 2023 | 20,98 | 21,58 | 20,96 | 21,03 | 21,03 | 45.181 |
| 29 set 2023 | 21,20 | 21,64 | 20,99 | 21,31 | 21,31 | 786.206 |
| 28 set 2023 | 21,09 | 21,23 | 20,57 | 20,93 | 20,93 | 584.110 |
| 27 set 2023 | 21,65 | 22,23 | 20,61 | 21,21 | 21,21 | 2.021.426 |
| 26 set 2023 | 21,50 | 21,72 | 21,15 | 21,57 | 21,57 | 258.844 |
| 25 set 2023 | 21,57 | 21,70 | 21,35 | 21,56 | 21,56 | 474.444 |
| 22 set 2023 | 22,05 | 21,97 | 21,64 | 21,67 | 21,67 | 712.032 |
| 21 set 2023 | 22,60 | 22,41 | 21,88 | 22,12 | 22,12 | 455.015 |
| 20 set 2023 | 22,60 | 22,81 | 22,57 | 22,62 | 22,62 | 405.438 |
| 19 set 2023 | 22,51 | 22,61 | 22,25 | 22,49 | 22,49 | 690.023 |
| 18 set 2023 | 22,75 | 22,86 | 22,31 | 22,43 | 22,43 | 120.184 |
| 15 set 2023 | 22,50 | 23,03 | 22,73 | 22,89 | 22,89 | 197.083 |
| 14 set 2023 | 21,90 | 22,48 | 21,83 | 22,48 | 22,48 | 426.054 |
| 13 set 2023 | 22,50 | 22,45 | 21,45 | 21,91 | 21,91 | 466.136 |
| 12 set 2023 | 22,20 | 22,45 | 22,12 | 22,39 | 22,39 | 1.697.947 |
| 11 set 2023 | 21,70 | 22,13 | 21,71 | 21,92 | 21,92 | 338.670 |
| 08 set 2023 | 21,56 | 21,69 | 21,16 | 21,69 | 21,69 | 741.142 |
| 07 set 2023 | 22,20 | 22,20 | 21,52 | 21,58 | 21,58 | 2.012.764 |
| 06 set 2023 | 21,39 | 22,36 | 21,35 | 22,13 | 22,13 | 1.091.157 |
| 05 set 2023 | 21,52 | 21,76 | 21,25 | 21,50 | 21,50 | 1.351.044 |
| 04 set 2023 | 21,72 | 21,81 | 21,58 | 21,72 | 21,72 | 1.075.499 |
| 01 set 2023 | 21,90 | 21,81 | 21,58 | 21,62 | 21,62 | 1.249.999 |
| 31 ago 2023 | 21,70 | 22,00 | 21,70 | 21,70 | 21,70 | 455.509 |
| 30 ago 2023 | 21,39 | 21,69 | 21,40 | 21,64 | 21,64 | 2.270.482 |
| 29 ago 2023 | 21,20 | 21,39 | 21,12 | 21,33 | 21,33 | 267.958 |
| 25 ago 2023 | 20,95 | 21,05 | 20,79 | 20,84 | 20,84 | 184.837 |
| 24 ago 2023 | 21,42 | 21,69 | 21,04 | 21,05 | 21,05 | 16.106 |
| 23 ago 2023 | 21,30 | 21,43 | 21,24 | 21,29 | 21,29 | 301.770 |
| 22 ago 2023 | 21,02 | 21,32 | 21,06 | 21,26 | 21,26 | 965.646 |
| 21 ago 2023 | 20,95 | 21,22 | 20,95 | 21,12 | 21,12 | 205.757 |
| 18 ago 2023 | 20,85 | 21,05 | 20,65 | 20,92 | 20,92 | 296.782 |
| 17 ago 2023 | 21,20 | 21,16 | 20,93 | 20,98 | 20,98 | 975.899 |
| 16 ago 2023 | 21,17 | 21,66 | 21,20 | 21,46 | 21,46 | 1.069.053 |
| 15 ago 2023 | 21,50 | 21,70 | 21,14 | 21,29 | 21,29 | 287.054 |
| 14 ago 2023 | 21,44 | 21,63 | 21,42 | 21,56 | 21,56 | 768.523 |
| 11 ago 2023 | 21,45 | 21,61 | 21,37 | 21,49 | 21,49 | 2.579.449 |
| 10 ago 2023 | 21,65 | 21,65 | 21,27 | 21,45 | 21,45 | 1.052.147 |
| 09 ago 2023 | 21,41 | 21,97 | 21,55 | 21,70 | 21,70 | 3.459.785 |
| 08 ago 2023 | 21,35 | 21,54 | 21,20 | 21,34 | 21,34 | 309.765 |
| 07 ago 2023 | 21,20 | 21,59 | 21,08 | 21,55 | 21,55 | 211.253 |
| 04 ago 2023 | 21,41 | 21,65 | 21,17 | 21,32 | 21,32 | 1.113.509 |
| 03 ago 2023 | 22,30 | 22,24 | 21,13 | 21,59 | 21,59 | 777.883 |
| 02 ago 2023 | 22,06 | 22,27 | 21,58 | 22,27 | 22,27 | 575.642 |
| 01 ago 2023 | 22,01 | 22,18 | 21,76 | 22,04 | 22,04 | 275.244 |
| 31 lug 2023 | 22,60 | 22,94 | 21,86 | 22,12 | 22,12 | 316.658 |
| 28 lug 2023 | 22,81 | 22,84 | 21,78 | 22,36 | 22,36 | 1.296.932 |
| 27 lug 2023 | 22,20 | 23,40 | 21,95 | 22,94 | 22,94 | 1.128.492 |
| 26 lug 2023 | 22,52 | 22,60 | 22,13 | 22,22 | 22,22 | 608.696 |
| 25 lug 2023 | 22,69 | 22,69 | 22,37 | 22,54 | 22,54 | 778.131 |
| 24 lug 2023 | 22,30 | 22,60 | 22,18 | 22,54 | 22,54 | 318.057 |
| 21 lug 2023 | 22,40 | 22,63 | 22,33 | 22,47 | 22,47 | 480.255 |
| 20 lug 2023 | 22,11 | 22,53 | 22,01 | 22,52 | 22,52 | 564.415 |
| 19 lug 2023 | 22,30 | 22,37 | 21,94 | 22,12 | 22,12 | 370.303 |
| 18 lug 2023 | 22,40 | 22,48 | 22,11 | 22,24 | 22,24 | 1.235.155 |
| 17 lug 2023 | 22,30 | 22,42 | 22,11 | 22,38 | 22,38 | 384.173 |
| 14 lug 2023 | 23,00 | 23,28 | 22,36 | 22,44 | 22,44 | 708.470 |
| 13 lug 2023 | 23,32 | 23,29 | 22,92 | 23,04 | 23,04 | 836.279 |
| 12 lug 2023 | 23,16 | 23,60 | 23,06 | 23,41 | 23,41 | 996.617 |
| 11 lug 2023 | 22,69 | 23,41 | 22,75 | 23,11 | 23,11 | 620.275 |
| 10 lug 2023 | 22,20 | 22,57 | 22,06 | 22,53 | 22,53 | 431.835 |
| 07 lug 2023 | 21,81 | 22,23 | 21,75 | 22,01 | 22,01 | 1.050.744 |
| 06 lug 2023 | 22,31 | 22,26 | 21,66 | 21,81 | 21,81 | 2.028.140 |
| 05 lug 2023 | 22,60 | 22,70 | 22,23 | 22,42 | 22,42 | 1.044.881 |
| 04 lug 2023 | 22,50 | 22,76 | 22,31 | 22,73 | 22,73 | 358.666 |
| 03 lug 2023 | 22,67 | 22,85 | 22,37 | 22,41 | 22,41 | 698.792 |
| 30 giu 2023 | 22,31 | 22,77 | 22,39 | 22,59 | 22,59 | 422.623 |
| 29 giu 2023 | 22,10 | 22,64 | 22,03 | 22,25 | 22,25 | 469.506 |
| 28 giu 2023 | 22,00 | 22,28 | 21,99 | 22,09 | 22,09 | 553.074 |
| 27 giu 2023 | 21,90 | 22,18 | 21,69 | 21,97 | 21,97 | 722.877 |
| 26 giu 2023 | 21,90 | 22,04 | 21,58 | 21,91 | 21,91 | 907.241 |
| 23 giu 2023 | 21,75 | 21,88 | 21,43 | 21,66 | 21,66 | 427.265 |
| 22 giu 2023 | 21,72 | 22,06 | 21,37 | 21,60 | 21,60 | 2.571.560 |
| 21 giu 2023 | 21,41 | 21,94 | 21,40 | 21,71 | 21,71 | 1.242.861 |
| 20 giu 2023 | 22,28 | 22,22 | 21,40 | 21,69 | 21,69 | 1.657.305 |
| 19 giu 2023 | 22,31 | 22,33 | 22,02 | 22,11 | 22,11 | 324.716 |
| 16 giu 2023 | 22,42 | 22,53 | 22,23 | 22,38 | 22,38 | 730.246 |
| 15 giu 2023 | 22,93 | 23,05 | 22,34 | 22,75 | 22,75 | 1.218.805 |
| 14 giu 2023 | 22,80 | 23,24 | 22,90 | 23,05 | 23,05 | 1.239.079 |
| 13 giu 2023 | 21,92 | 23,01 | 21,94 | 22,75 | 22,75 | 1.259.667 |
| 12 giu 2023 | 21,17 | 21,92 | 20,97 | 21,76 | 21,76 | 641.515 |
| 09 giu 2023 | 21,10 | 21,32 | 20,99 | 21,07 | 21,07 | 485.748 |
| 08 giu 2023 | 20,01 | 21,20 | 20,02 | 21,16 | 21,16 | 1.624.093 |
| 07 giu 2023 | 19,80 | 20,08 | 19,52 | 19,91 | 19,91 | 631.504 |
| 06 giu 2023 | 19,82 | 19,85 | 19,45 | 19,68 | 19,68 | 1.464.503 |
| 05 giu 2023 | 19,81 | 20,02 | 19,61 | 19,91 | 19,91 | 703.435 |
| 02 giu 2023 | 19,30 | 19,76 | 19,31 | 19,63 | 19,63 | 978.519 |
| 01 giu 2023 | 19,26 | 19,49 | 19,13 | 19,37 | 19,37 | 747.387 |
| 31 mag 2023 | 19,40 | 19,43 | 19,05 | 19,19 | 19,19 | 516.169 |
| 30 mag 2023 | 19,40 | 19,91 | 19,32 | 19,57 | 19,57 | 882.284 |
| 26 mag 2023 | 19,25 | 19,78 | 19,25 | 19,73 | 19,73 | 599.918 |
| 25 mag 2023 | 19,20 | 19,25 | 18,80 | 19,14 | 19,14 | 209.998 |
| 24 mag 2023 | 19,30 | 19,30 | 18,99 | 19,11 | 19,11 | 326.266 |
| 23 mag 2023 | 19,80 | 19,78 | 19,39 | 19,52 | 19,52 | 523.857 |
| 22 mag 2023 | 20,10 | 19,95 | 19,68 | 19,84 | 19,84 | 1.861.924 |
| 19 mag 2023 | 19,80 | 20,13 | 19,65 | 20,02 | 20,02 | 285.722 |
| 18 mag 2023 | 19,38 | 19,76 | 19,40 | 19,75 | 19,75 | 484.586 |
| 17 mag 2023 | 18,90 | 19,31 | 18,90 | 19,17 | 19,17 | 1.458.499 |
| 16 mag 2023 | 19,40 | 19,39 | 18,80 | 19,07 | 19,07 | 793.683 |
| 15 mag 2023 | 19,25 | 19,56 | 19,30 | 19,40 | 19,40 | 932.042 |
| 12 mag 2023 | 19,07 | 19,33 | 19,08 | 19,24 | 19,24 | 2.370.789 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
