Italia markets close in 27 minutes
FTSE MIB
33.907,62 +26,12 (+0,08%) Dow Jones
37.904,27 +128,89 (+0,34%) Nasdaq
15.454,44 -147,06 (-0,94%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,21 +0,48 (+0,58%) Bitcoin EUR
60.408,29 +586,54 (+0,98%)
Petróleo Brasileiro S.A. - Petrobras (0KHP.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:47PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 15,96 | 16,34 | 15,65 | 15,87 | 15,87 | 15.409 |
| 18 apr 2024 | 15,71 | 15,99 | 15,56 | 15,58 | 15,58 | 8.585 |
| 17 apr 2024 | 15,73 | 15,78 | 15,55 | 15,77 | 15,77 | 31.162 |
| 16 apr 2024 | 15,81 | 15,81 | 15,34 | 15,71 | 15,71 | 60.359 |
| 15 apr 2024 | 15,61 | 15,79 | 15,54 | 15,65 | 15,65 | 14.667 |
| 12 apr 2024 | 16,03 | 16,11 | 15,64 | 15,71 | 15,71 | 21.286 |
| 11 apr 2024 | 16,22 | 16,22 | 16,00 | 16,06 | 16,06 | 54.489 |
| 10 apr 2024 | 15,79 | 16,15 | 15,75 | 16,11 | 16,11 | 22.522 |
| 09 apr 2024 | 15,78 | 15,93 | 15,63 | 15,75 | 15,75 | 35.830 |
| 08 apr 2024 | 15,43 | 15,55 | 15,27 | 15,54 | 15,54 | 25.918 |
| 05 apr 2024 | 15,27 | 15,57 | 15,12 | 15,39 | 15,39 | 43.028 |
| 04 apr 2024 | 15,80 | 16,25 | 15,37 | 15,84 | 15,84 | 65.984 |
| 03 apr 2024 | 15,62 | 15,66 | 15,39 | 15,59 | 15,59 | 16.719 |
| 02 apr 2024 | 15,39 | 15,61 | 15,39 | 15,53 | 15,53 | 41.753 |
| 28 mar 2024 | 14,92 | 15,25 | 14,92 | 15,20 | 15,20 | 31.583 |
| 27 mar 2024 | 14,74 | 14,96 | 14,65 | 14,91 | 14,91 | 45.683 |
| 26 mar 2024 | 14,91 | 14,92 | 14,74 | 14,77 | 14,77 | 25.248 |
| 25 mar 2024 | 14,71 | 15,05 | 14,67 | 15,01 | 15,01 | 18.326 |
| 22 mar 2024 | 14,58 | 14,78 | 14,50 | 14,66 | 14,66 | 17.355 |
| 21 mar 2024 | 15,02 | 15,02 | 14,63 | 14,68 | 14,68 | 19.731 |
| 20 mar 2024 | 14,45 | 14,95 | 14,45 | 14,94 | 14,94 | 26.231 |
| 19 mar 2024 | 14,57 | 14,91 | 14,48 | 14,56 | 14,56 | 83.328 |
| 18 mar 2024 | 14,74 | 14,74 | 14,21 | 14,52 | 14,52 | 68.628 |
| 15 mar 2024 | 14,72 | 14,72 | 14,60 | 14,62 | 14,62 | 17.774 |
| 14 mar 2024 | 14,99 | 15,01 | 14,64 | 14,64 | 14,64 | 34.362 |
| 13 mar 2024 | 15,07 | 15,14 | 14,81 | 14,86 | 14,86 | 26.518 |
| 12 mar 2024 | 14,75 | 14,98 | 14,71 | 14,94 | 14,94 | 31.797 |
| 11 mar 2024 | 14,85 | 15,25 | 14,55 | 14,94 | 14,94 | 71.320 |
| 08 mar 2024 | 15,32 | 15,65 | 14,25 | 14,97 | 14,97 | 132.883 |
| 07 mar 2024 | 16,69 | 16,86 | 16,63 | 16,75 | 16,75 | 6.351 |
| 06 mar 2024 | 16,63 | 16,75 | 16,60 | 16,69 | 16,69 | 17.001 |
| 05 mar 2024 | 16,59 | 16,61 | 16,29 | 16,42 | 16,42 | 14.753 |
| 04 mar 2024 | 16,78 | 16,78 | 16,59 | 16,59 | 16,59 | 26.645 |
| 01 mar 2024 | 16,81 | 16,89 | 16,66 | 16,68 | 16,68 | 18.238 |
| 29 feb 2024 | 16,67 | 16,85 | 16,40 | 16,43 | 16,43 | 101.193 |
| 28 feb 2024 | 17,68 | 17,80 | 16,57 | 16,65 | 16,65 | 47.527 |
| 27 feb 2024 | 17,76 | 17,90 | 17,60 | 17,81 | 17,81 | 15.416 |
| 26 feb 2024 | 17,45 | 17,74 | 17,44 | 17,67 | 17,67 | 16.706 |
| 23 feb 2024 | 17,36 | 17,52 | 17,20 | 17,50 | 17,50 | 16.931 |
| 22 feb 2024 | 17,63 | 17,65 | 17,37 | 17,62 | 17,62 | 14.342 |
| 21 feb 2024 | 18,00 | 18,00 | 17,57 | 17,67 | 17,67 | 36.502 |
| 20 feb 2024 | 18,25 | 18,25 | 17,57 | 17,58 | 17,58 | 34.164 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 17,50 | 17,80 | 17,50 | 17,72 | 17,72 | 24.103 |
| 15 feb 2024 | 16,92 | 17,42 | 16,91 | 17,41 | 17,41 | 8.390 |
| 14 feb 2024 | 17,09 | 17,29 | 16,94 | 17,00 | 17,00 | 10.386 |
| 13 feb 2024 | 17,18 | 17,21 | 16,90 | 16,94 | 16,94 | 20.472 |
| 12 feb 2024 | 17,24 | 17,54 | 17,21 | 17,39 | 17,39 | 23.768 |
| 09 feb 2024 | 17,32 | 17,39 | 17,14 | 17,14 | 17,14 | 5.892 |
| 08 feb 2024 | 17,38 | 17,48 | 17,21 | 17,30 | 17,30 | 8.315 |
| 07 feb 2024 | 17,36 | 17,42 | 17,20 | 17,27 | 17,27 | 10.597 |
| 06 feb 2024 | 17,24 | 17,46 | 17,16 | 17,26 | 17,26 | 7.852 |
| 05 feb 2024 | 16,98 | 17,11 | 16,75 | 17,05 | 17,05 | 16.634 |
| 02 feb 2024 | 17,34 | 17,42 | 17,05 | 17,10 | 17,10 | 11.570 |
| 01 feb 2024 | 17,15 | 17,76 | 17,15 | 17,50 | 17,50 | 47.124 |
| 31 gen 2024 | 17,03 | 17,25 | 16,98 | 17,17 | 17,17 | 16.363 |
| 30 gen 2024 | 17,11 | 17,20 | 16,97 | 17,13 | 17,13 | 13.058 |
| 29 gen 2024 | 17,10 | 17,22 | 16,86 | 17,05 | 17,05 | 37.635 |
| 26 gen 2024 | 16,72 | 17,19 | 16,66 | 17,17 | 17,17 | 68.979 |
| 25 gen 2024 | 16,17 | 16,57 | 16,11 | 16,56 | 16,56 | 71.729 |
| 24 gen 2024 | 16,20 | 16,25 | 15,84 | 15,84 | 15,84 | 16.428 |
| 23 gen 2024 | 15,69 | 16,02 | 15,59 | 15,96 | 15,96 | 23.352 |
| 22 gen 2024 | 15,73 | 15,75 | 15,58 | 15,68 | 15,68 | 10.469 |
| 19 gen 2024 | 15,83 | 15,85 | 15,65 | 15,69 | 15,69 | 6.719 |
| 18 gen 2024 | 15,89 | 15,90 | 15,67 | 15,80 | 15,80 | 6.963 |
| 17 gen 2024 | 16,00 | 16,00 | 15,83 | 15,85 | 15,85 | 10.905 |
| 16 gen 2024 | 16,39 | 16,39 | 16,06 | 16,09 | 16,09 | 10.185 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 16,44 | 16,54 | 16,32 | 16,39 | 16,39 | 9.762 |
| 11 gen 2024 | 16,09 | 16,17 | 15,96 | 16,13 | 16,13 | 10.514 |
| 10 gen 2024 | 16,09 | 16,12 | 15,85 | 15,90 | 15,90 | 10.185 |
| 09 gen 2024 | 16,26 | 16,29 | 16,01 | 16,13 | 16,13 | 18.296 |
| 08 gen 2024 | 16,30 | 16,30 | 15,97 | 16,21 | 16,21 | 18.488 |
| 05 gen 2024 | 16,61 | 16,65 | 16,39 | 16,51 | 16,51 | 32.127 |
| 04 gen 2024 | 16,69 | 16,77 | 16,43 | 16,43 | 16,43 | 30.935 |
| 03 gen 2024 | 16,00 | 16,60 | 16,00 | 16,54 | 16,54 | 39.680 |
| 02 gen 2024 | 16,14 | 16,22 | 15,94 | 15,97 | 15,97 | 10.950 |
| 29 dic 2023 | 15,74 | 16,08 | 15,74 | 15,97 | 15,97 | 14.210 |
| 28 dic 2023 | 16,06 | 16,14 | 16,02 | 16,05 | 16,05 | 11.716 |
| 27 dic 2023 | 16,19 | 16,24 | 16,16 | 16,18 | 16,18 | 18.350 |
| 22 dic 2023 | 15,71 | 15,90 | 15,70 | 15,87 | 15,87 | 71.860 |
| 21 dic 2023 | 15,60 | 15,73 | 15,47 | 15,52 | 15,52 | 14.000 |
| 20 dic 2023 | 15,63 | 15,76 | 15,57 | 15,73 | 15,73 | 20.541 |
| 19 dic 2023 | 15,55 | 15,61 | 15,39 | 15,58 | 15,58 | 9.870 |
| 18 dic 2023 | 15,04 | 15,48 | 15,04 | 15,41 | 15,41 | 38.421 |
| 15 dic 2023 | 15,32 | 15,33 | 14,91 | 14,98 | 14,98 | 10.318 |
| 14 dic 2023 | 14,86 | 15,25 | 14,86 | 15,24 | 15,24 | 21.825 |
| 13 dic 2023 | 14,64 | 14,64 | 14,45 | 14,51 | 14,51 | 8.233 |
| 12 dic 2023 | 14,65 | 14,66 | 14,36 | 14,45 | 14,45 | 23.471 |
| 11 dic 2023 | 14,78 | 14,86 | 14,73 | 14,76 | 14,76 | 8.365 |
| 08 dic 2023 | 14,45 | 14,84 | 14,43 | 14,84 | 14,84 | 55.080 |
| 07 dic 2023 | 14,44 | 14,71 | 14,34 | 14,38 | 14,38 | 16.658 |
| 06 dic 2023 | 14,66 | 14,73 | 14,40 | 14,48 | 14,48 | 42.769 |
| 05 dic 2023 | 14,76 | 14,76 | 14,54 | 14,75 | 14,75 | 18.759 |
| 04 dic 2023 | 15,00 | 15,11 | 14,73 | 14,75 | 14,75 | 73.080 |
| 01 dic 2023 | 15,20 | 15,44 | 15,13 | 15,31 | 15,31 | 17.672 |
| 30 nov 2023 | 15,39 | 15,44 | 15,04 | 15,23 | 15,23 | 21.653 |
| 29 nov 2023 | 15,47 | 15,47 | 15,17 | 15,30 | 15,30 | 109.334 |
| 28 nov 2023 | 15,44 | 15,61 | 15,38 | 15,47 | 15,47 | 52.759 |
| 27 nov 2023 | 15,44 | 15,44 | 15,10 | 15,27 | 15,27 | 20.624 |
| *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.