Italia markets close in 7 hours 50 minutes
FTSE MIB
33.913,47 +188,65 (+0,56%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,22 +0,32 (+0,39%) Bitcoin EUR
61.941,49 +59,30 (+0,10%)
Solaria Energía y Medio Ambiente, S.A. (0KCD.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:45PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 9,74 | 9,89 | 9,68 | 9,69 | 9,69 | 12.838 |
| 19 apr 2024 | 9,95 | 9,94 | 9,61 | 9,88 | 9,88 | 177.456 |
| 18 apr 2024 | 10,13 | 10,13 | 9,86 | 10,02 | 10,02 | 40.299 |
| 17 apr 2024 | 9,70 | 10,13 | 9,49 | 9,99 | 9,99 | 203.488 |
| 16 apr 2024 | 9,48 | 9,88 | 9,40 | 9,76 | 9,76 | 57.224 |
| 15 apr 2024 | 9,85 | 9,77 | 9,48 | 9,61 | 9,61 | 45.000 |
| 12 apr 2024 | 9,90 | 10,03 | 9,77 | 9,92 | 9,92 | 63.224 |
| 11 apr 2024 | 9,35 | 9,90 | 9,32 | 9,68 | 9,68 | 136.623 |
| 10 apr 2024 | 9,74 | 9,79 | 9,28 | 9,76 | 9,76 | 65.797 |
| 09 apr 2024 | 9,64 | 9,73 | 9,45 | 9,72 | 9,72 | 50.014 |
| 08 apr 2024 | 9,85 | 9,78 | 9,60 | 9,66 | 9,66 | 89.336 |
| 05 apr 2024 | 9,93 | 9,97 | 9,60 | 9,84 | 9,84 | 225.528 |
| 04 apr 2024 | 9,78 | 9,91 | 9,63 | 9,90 | 9,90 | 48.863 |
| 03 apr 2024 | 9,77 | 9,74 | 9,52 | 9,69 | 9,69 | 180.380 |
| 02 apr 2024 | 10,21 | 10,03 | 9,77 | 9,78 | 9,78 | 63.262 |
| 28 mar 2024 | 10,26 | 10,29 | 10,10 | 10,10 | 10,10 | 49.825 |
| 27 mar 2024 | 9,89 | 10,24 | 9,77 | 10,22 | 10,22 | 68.262 |
| 26 mar 2024 | 10,10 | 9,98 | 9,86 | 9,95 | 9,95 | 138.767 |
| 25 mar 2024 | 10,12 | 10,03 | 9,72 | 9,96 | 9,96 | 381.083 |
| 22 mar 2024 | 9,89 | 10,16 | 9,76 | 10,01 | 10,01 | 68.663 |
| 21 mar 2024 | 10,24 | 10,15 | 9,88 | 9,98 | 9,98 | 60.930 |
| 20 mar 2024 | 10,15 | 10,14 | 9,83 | 10,07 | 10,07 | 39.926 |
| 19 mar 2024 | 10,27 | 10,19 | 10,00 | 10,06 | 10,06 | 189.161 |
| 18 mar 2024 | 10,03 | 10,40 | 10,06 | 10,24 | 10,24 | 142.527 |
| 15 mar 2024 | 9,95 | 10,22 | 9,97 | 10,07 | 10,07 | 538.161 |
| 14 mar 2024 | 10,13 | 10,89 | 10,24 | 10,70 | 10,70 | 222.703 |
| 13 mar 2024 | 10,22 | 10,44 | 9,80 | 10,00 | 10,00 | 695.329 |
| 12 mar 2024 | 11,44 | 11,41 | 10,20 | 10,80 | 10,80 | 551.470 |
| 11 mar 2024 | 11,70 | 11,83 | 11,34 | 11,44 | 11,44 | 92.919 |
| 08 mar 2024 | 12,28 | 12,10 | 11,66 | 11,71 | 11,71 | 31.738 |
| 07 mar 2024 | 11,46 | 12,31 | 11,52 | 11,59 | 11,59 | 181.470 |
| 06 mar 2024 | 11,49 | 11,53 | 11,31 | 11,50 | 11,50 | 99.376 |
| 05 mar 2024 | 11,20 | 11,45 | 11,00 | 11,40 | 11,40 | 113.655 |
| 04 mar 2024 | 11,05 | 11,23 | 10,86 | 11,02 | 11,02 | 26.523 |
| 01 mar 2024 | 11,02 | 11,36 | 10,83 | 11,15 | 11,15 | 50.260 |
| 29 feb 2024 | 11,98 | 11,84 | 11,02 | 11,47 | 11,47 | 327.415 |
| 28 feb 2024 | 11,70 | 11,69 | 10,89 | 11,21 | 11,21 | 172.537 |
| 27 feb 2024 | 11,51 | 11,55 | 11,33 | 11,42 | 11,42 | 79.736 |
| 26 feb 2024 | 11,65 | 11,65 | 11,24 | 11,38 | 11,38 | 50.007 |
| 23 feb 2024 | 11,99 | 11,85 | 11,45 | 11,56 | 11,56 | 93.802 |
| 22 feb 2024 | 12,40 | 12,22 | 11,87 | 11,88 | 11,88 | 83.364 |
| 21 feb 2024 | 12,15 | 12,30 | 11,90 | 12,02 | 12,02 | 86.189 |
| 20 feb 2024 | 12,24 | 12,22 | 12,05 | 12,14 | 12,14 | 118.119 |
| 19 feb 2024 | 12,50 | 12,41 | 12,16 | 12,19 | 12,19 | 252.036 |
| 16 feb 2024 | 12,90 | 12,90 | 12,35 | 12,37 | 12,37 | 40.157 |
| 15 feb 2024 | 12,83 | 12,82 | 12,68 | 12,76 | 12,76 | 40.805 |
| 14 feb 2024 | 12,83 | 12,79 | 12,60 | 12,71 | 12,71 | 469.522 |
| 13 feb 2024 | 13,30 | 13,22 | 12,53 | 12,82 | 12,82 | 76.303 |
| 12 feb 2024 | 13,15 | 13,19 | 12,86 | 13,19 | 13,19 | 428.746 |
| 09 feb 2024 | 12,92 | 12,95 | 12,61 | 12,91 | 12,91 | 133.804 |
| 08 feb 2024 | 13,10 | 13,16 | 12,91 | 12,99 | 12,99 | 86.305 |
| 07 feb 2024 | 13,20 | 13,28 | 13,04 | 13,14 | 13,14 | 44.575 |
| 06 feb 2024 | 13,40 | 13,24 | 12,85 | 13,13 | 13,13 | 178.043 |
| 05 feb 2024 | 13,70 | 13,78 | 13,42 | 13,62 | 13,62 | 177.859 |
| 02 feb 2024 | 13,65 | 13,81 | 13,41 | 13,44 | 13,44 | 21.941 |
| 01 feb 2024 | 13,80 | 13,70 | 13,48 | 13,57 | 13,57 | 21.073 |
| 31 gen 2024 | 13,73 | 13,81 | 13,48 | 13,60 | 13,60 | 116.913 |
| 30 gen 2024 | 13,32 | 13,61 | 13,19 | 13,56 | 13,56 | 313.743 |
| 29 gen 2024 | 13,70 | 13,53 | 13,15 | 13,27 | 13,27 | 875.233 |
| 26 gen 2024 | 14,40 | 14,68 | 13,34 | 14,02 | 14,02 | 101.045 |
| 25 gen 2024 | 14,90 | 14,72 | 14,44 | 14,47 | 14,47 | 315.122 |
| 24 gen 2024 | 14,34 | 14,77 | 14,48 | 14,70 | 14,70 | 166.245 |
| 23 gen 2024 | 14,50 | 14,45 | 13,94 | 14,34 | 14,34 | 583.901 |
| 22 gen 2024 | 14,75 | 14,43 | 13,99 | 14,30 | 14,30 | 162.596 |
| 19 gen 2024 | 14,63 | 14,66 | 14,06 | 14,40 | 14,40 | 289.899 |
| 18 gen 2024 | 14,70 | 14,94 | 14,32 | 14,63 | 14,63 | 682.090 |
| 17 gen 2024 | 15,72 | 15,60 | 14,72 | 14,76 | 14,76 | 120.592 |
| 16 gen 2024 | 16,41 | 16,29 | 15,65 | 15,72 | 15,72 | 43.888 |
| 15 gen 2024 | 16,70 | 16,84 | 16,40 | 16,49 | 16,49 | 142.698 |
| 12 gen 2024 | 16,44 | 16,64 | 16,33 | 16,59 | 16,59 | 204.190 |
| 11 gen 2024 | 16,60 | 16,72 | 16,43 | 16,48 | 16,48 | 115.416 |
| 10 gen 2024 | 16,45 | 16,67 | 16,41 | 16,50 | 16,50 | 104.319 |
| 09 gen 2024 | 16,90 | 16,83 | 16,44 | 16,60 | 16,60 | 95.476 |
| 08 gen 2024 | 17,06 | 16,92 | 16,39 | 16,74 | 16,74 | 160.284 |
| 05 gen 2024 | 17,03 | 16,98 | 16,44 | 16,84 | 16,84 | 124.481 |
| 04 gen 2024 | 17,20 | 17,48 | 16,95 | 17,05 | 17,05 | 100.894 |
| 03 gen 2024 | 17,86 | 17,86 | 17,28 | 17,33 | 17,33 | 121.249 |
| 02 gen 2024 | 18,45 | 18,70 | 17,84 | 17,87 | 17,87 | 73.939 |
| 29 dic 2023 | 18,50 | 18,77 | 18,59 | 18,66 | 18,66 | 130.497 |
| 28 dic 2023 | 18,68 | 18,92 | 18,66 | 18,84 | 18,84 | 127.948 |
| 27 dic 2023 | 18,05 | 18,70 | 18,38 | 18,70 | 18,70 | 85.051 |
| 22 dic 2023 | 18,40 | 18,59 | 18,18 | 18,29 | 18,29 | 136.930 |
| 21 dic 2023 | 18,45 | 18,74 | 18,24 | 18,64 | 18,64 | 220.635 |
| 20 dic 2023 | 18,36 | 18,48 | 18,20 | 18,47 | 18,47 | 155.310 |
| 19 dic 2023 | 18,39 | 18,32 | 18,03 | 18,26 | 18,26 | 94.490 |
| 18 dic 2023 | 18,58 | 18,59 | 18,04 | 18,15 | 18,15 | 121.184 |
| 15 dic 2023 | 18,32 | 18,58 | 18,10 | 18,32 | 18,32 | 594.634 |
| 14 dic 2023 | 17,50 | 18,24 | 17,68 | 18,10 | 18,10 | 147.006 |
| 13 dic 2023 | 16,59 | 17,21 | 16,59 | 17,01 | 17,01 | 35.084 |
| 12 dic 2023 | 17,05 | 17,12 | 16,56 | 16,71 | 16,71 | 104.771 |
| 11 dic 2023 | 17,60 | 17,53 | 17,06 | 17,14 | 17,14 | 20.565 |
| 08 dic 2023 | 17,68 | 17,71 | 17,25 | 17,52 | 17,52 | 73.809 |
| 07 dic 2023 | 17,50 | 17,63 | 17,38 | 17,40 | 17,40 | 127.571 |
| 06 dic 2023 | 17,63 | 17,69 | 17,32 | 17,44 | 17,44 | 22.449 |
| 05 dic 2023 | 17,60 | 17,65 | 17,31 | 17,41 | 17,41 | 121.104 |
| 04 dic 2023 | 17,33 | 17,64 | 17,39 | 17,40 | 17,40 | 107.332 |
| 01 dic 2023 | 17,35 | 17,50 | 17,08 | 17,28 | 17,28 | 164.924 |
| 30 nov 2023 | 16,74 | 17,31 | 16,81 | 17,17 | 17,17 | 54.941 |
| 29 nov 2023 | 16,72 | 16,92 | 16,60 | 16,83 | 16,83 | 23.543 |
| 28 nov 2023 | 16,78 | 16,88 | 16,44 | 16,55 | 16,55 | 14.397 |
| *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.