Italia markets open in 8 hours
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0705 +0,0049 (+0,46%) Bitcoin EUR
61.994,95 -781,94 (-1,25%) CMC Crypto 200
1.429,71 +14,95 (+1,06%)
PBF Energy Inc. (0KE0.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:10PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 56,18 | 56,75 | 55,90 | 56,30 | 56,30 | 1.589 |
| 22 apr 2024 | 55,98 | 57,12 | 55,58 | 57,08 | 57,08 | 310 |
| 19 apr 2024 | 55,16 | 55,85 | 55,16 | 55,45 | 55,45 | 55 |
| 18 apr 2024 | 56,74 | 56,85 | 54,99 | 55,02 | 55,02 | 1.286 |
| 17 apr 2024 | 57,91 | 57,94 | 57,04 | 57,08 | 57,08 | 90 |
| 16 apr 2024 | 58,30 | 58,30 | 57,08 | 57,10 | 57,10 | 355 |
| 15 apr 2024 | 60,16 | 60,34 | 58,85 | 58,85 | 58,85 | 322 |
| 12 apr 2024 | 60,15 | 60,71 | 59,50 | 59,50 | 59,50 | 173 |
| 11 apr 2024 | 60,21 | 60,26 | 59,27 | 59,51 | 59,51 | 364 |
| 10 apr 2024 | 59,60 | 59,60 | 58,22 | 58,22 | 58,22 | 347 |
| 09 apr 2024 | 60,75 | 60,75 | 58,52 | 58,52 | 58,52 | 433 |
| 08 apr 2024 | 60,81 | 61,86 | 60,27 | 61,04 | 61,04 | 253 |
| 05 apr 2024 | 62,38 | 62,58 | 61,52 | 62,18 | 62,18 | 1.145 |
| 04 apr 2024 | 61,65 | 62,12 | 61,00 | 62,12 | 62,12 | 66 |
| 03 apr 2024 | 60,22 | 61,81 | 60,12 | 61,79 | 61,79 | 3.890 |
| 02 apr 2024 | 58,56 | 59,85 | 58,31 | 58,46 | 58,46 | 1.163 |
| 28 mar 2024 | 56,23 | 57,60 | 55,79 | 57,42 | 57,42 | 521 |
| 27 mar 2024 | 55,19 | 55,83 | 55,00 | 55,83 | 55,83 | 71 |
| 26 mar 2024 | 56,35 | 56,96 | 55,58 | 55,72 | 55,72 | 1.300 |
| 25 mar 2024 | 57,29 | 57,29 | 56,43 | 56,43 | 56,43 | 86 |
| 22 mar 2024 | 56,03 | 56,22 | 55,26 | 56,22 | 56,22 | 2.377 |
| 21 mar 2024 | 57,13 | 57,51 | 56,30 | 56,64 | 56,64 | 2.075 |
| 20 mar 2024 | 56,57 | 57,40 | 56,57 | 57,40 | 57,40 | 188 |
| 19 mar 2024 | 55,80 | 56,77 | 55,50 | 56,47 | 56,47 | 1.452 |
| 18 mar 2024 | 57,26 | 57,26 | 55,31 | 55,50 | 55,50 | 689 |
| 15 mar 2024 | 56,72 | 58,85 | 55,85 | 57,18 | 57,18 | 1.731 |
| 14 mar 2024 | 55,33 | 56,39 | 54,23 | 55,09 | 55,09 | 414 |
| 13 mar 2024 | 51,98 | 56,13 | 51,98 | 55,55 | 55,55 | 1.655 |
| 12 mar 2024 | 50,10 | 50,74 | 50,10 | 50,23 | 50,23 | 91 |
| 11 mar 2024 | 49,77 | 50,06 | 49,25 | 50,06 | 50,06 | 1.395 |
| 08 mar 2024 | 50,50 | 51,31 | 49,92 | 49,92 | 49,92 | 1.629 |
| 07 mar 2024 | 47,97 | 51,59 | 47,97 | 50,76 | 50,76 | 2.404 |
| 06 mar 2024 | 48,50 | 48,67 | 47,30 | 48,36 | 48,36 | 169 |
| 05 mar 2024 | 48,11 | 48,61 | 47,30 | 47,70 | 47,70 | 144 |
| 04 mar 2024 | 48,79 | 49,48 | 48,79 | 49,17 | 49,17 | 370 |
| 01 mar 2024 | 47,79 | 48,53 | 47,50 | 48,03 | 48,03 | 55 |
| 29 feb 2024 | 46,00 | 46,66 | 45,70 | 46,33 | 46,33 | 214 |
| 28 feb 2024 | 47,05 | 47,70 | 45,88 | 45,88 | 45,88 | 676 |
| 28 feb 2024 | 0.25 Dividendo | |||||
| 27 feb 2024 | 49,13 | 49,32 | 48,32 | 48,42 | 48,17 | 1.007 |
| 26 feb 2024 | 47,31 | 49,15 | 47,08 | 49,15 | 48,90 | 1.644 |
| 23 feb 2024 | 46,58 | 47,35 | 46,58 | 47,35 | 47,11 | 1.628 |
| 22 feb 2024 | 46,81 | 46,81 | 45,53 | 46,54 | 46,30 | 1.122 |
| 21 feb 2024 | 47,10 | 47,56 | 46,61 | 47,56 | 47,31 | 582 |
| 20 feb 2024 | 47,76 | 47,88 | 44,99 | 45,61 | 45,37 | 4.321 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 51,06 | 51,12 | 49,34 | 49,60 | 49,35 | 2.537 |
| 15 feb 2024 | 49,00 | 51,89 | 49,00 | 51,30 | 51,04 | 1.270 |
| 14 feb 2024 | 52,91 | 53,26 | 51,29 | 51,40 | 51,13 | 1.133 |
| 13 feb 2024 | 52,53 | 53,06 | 51,96 | 52,48 | 52,21 | 247 |
| 12 feb 2024 | 53,15 | 54,44 | 53,15 | 53,47 | 53,19 | 1.308 |
| 09 feb 2024 | 52,99 | 53,50 | 52,92 | 53,20 | 52,93 | 89 |
| 08 feb 2024 | 52,82 | 53,48 | 52,44 | 52,73 | 52,46 | 977 |
| 07 feb 2024 | 50,40 | 52,54 | 50,35 | 52,07 | 51,80 | 498 |
| 06 feb 2024 | 50,76 | 52,18 | 50,24 | 50,24 | 49,98 | 2.802 |
| 05 feb 2024 | 49,16 | 50,55 | 48,61 | 50,55 | 50,29 | 153 |
| 02 feb 2024 | 50,35 | 50,35 | 49,14 | 49,51 | 49,25 | 216 |
| 01 feb 2024 | 50,83 | 51,60 | 50,19 | 50,55 | 50,29 | 1.079 |
| 31 gen 2024 | 51,30 | 51,63 | 50,62 | 51,30 | 51,04 | 1.793 |
| 30 gen 2024 | 48,36 | 51,00 | 48,36 | 50,90 | 50,64 | 6.734 |
| 29 gen 2024 | 48,48 | 49,33 | 48,28 | 48,89 | 48,64 | 506 |
| 26 gen 2024 | 46,08 | 47,78 | 45,92 | 47,78 | 47,54 | 490 |
| 25 gen 2024 | 45,07 | 46,24 | 45,07 | 46,24 | 46,00 | 476 |
| 24 gen 2024 | 44,37 | 45,03 | 44,01 | 44,65 | 44,42 | 524 |
| 23 gen 2024 | 43,08 | 43,67 | 42,95 | 43,51 | 43,28 | 219 |
| 22 gen 2024 | 42,55 | 43,32 | 42,43 | 43,31 | 43,09 | 604 |
| 19 gen 2024 | 42,07 | 42,49 | 41,83 | 42,49 | 42,27 | 308 |
| 18 gen 2024 | 41,33 | 41,63 | 40,73 | 41,63 | 41,42 | 577 |
| 17 gen 2024 | 41,37 | 41,73 | 41,02 | 41,31 | 41,10 | 532 |
| 16 gen 2024 | 43,33 | 44,63 | 41,87 | 41,87 | 41,65 | 1.733 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 42,11 | 42,71 | 42,07 | 42,57 | 42,35 | 578 |
| 11 gen 2024 | 41,44 | 41,58 | 41,07 | 41,51 | 41,29 | 485 |
| 10 gen 2024 | 41,47 | 41,84 | 40,58 | 40,61 | 40,40 | 619 |
| 09 gen 2024 | 42,10 | 42,19 | 41,27 | 41,27 | 41,06 | 326 |
| 08 gen 2024 | 41,94 | 41,94 | 40,65 | 40,81 | 40,59 | 477 |
| 05 gen 2024 | 43,42 | 43,42 | 41,82 | 42,22 | 42,00 | 257 |
| 04 gen 2024 | 44,50 | 44,83 | 44,28 | 44,28 | 44,05 | 148 |
| 03 gen 2024 | 45,28 | 45,28 | 42,89 | 44,04 | 43,81 | 1.715 |
| 02 gen 2024 | 44,70 | 45,20 | 44,30 | 44,80 | 44,57 | 393 |
| 29 dic 2023 | 44,30 | 44,59 | 43,92 | 44,00 | 43,77 | 354 |
| 28 dic 2023 | 44,92 | 45,18 | 44,48 | 44,48 | 44,25 | 89 |
| 27 dic 2023 | 45,71 | 45,75 | 45,26 | 45,34 | 45,11 | 2.833 |
| 22 dic 2023 | 45,50 | 46,20 | 45,47 | 46,05 | 45,81 | 1.337 |
| 21 dic 2023 | 45,19 | 45,64 | 44,46 | 44,64 | 44,41 | 122 |
| 20 dic 2023 | 46,90 | 47,76 | 46,49 | 46,57 | 46,33 | 614 |
| 19 dic 2023 | 44,73 | 46,21 | 44,50 | 46,21 | 45,97 | 289 |
| 18 dic 2023 | 43,96 | 44,93 | 43,79 | 44,23 | 44,00 | 789 |
| 15 dic 2023 | 43,09 | 43,26 | 42,79 | 42,84 | 42,62 | 615 |
| 14 dic 2023 | 42,53 | 43,16 | 41,95 | 42,96 | 42,74 | 1.119 |
| 13 dic 2023 | 40,35 | 41,01 | 40,05 | 40,58 | 40,37 | 137 |
| 12 dic 2023 | 40,88 | 40,88 | 39,78 | 40,09 | 39,88 | 254 |
| 11 dic 2023 | 40,77 | 41,34 | 40,77 | 41,18 | 40,97 | 174 |
| 08 dic 2023 | 41,17 | 41,99 | 41,04 | 41,18 | 40,97 | 124 |
| 07 dic 2023 | 41,27 | 41,59 | 40,72 | 40,72 | 40,51 | 609 |
| 06 dic 2023 | 42,10 | 42,34 | 41,06 | 41,35 | 41,14 | 765 |
| 05 dic 2023 | 44,05 | 44,24 | 42,95 | 43,09 | 42,87 | 815 |
| 04 dic 2023 | 44,65 | 45,06 | 43,83 | 44,20 | 43,97 | 968 |
| 01 dic 2023 | 44,60 | 45,67 | 44,14 | 45,17 | 44,94 | 707 |
| 30 nov 2023 | 44,86 | 45,48 | 43,87 | 44,68 | 44,45 | 292 |
| *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.