Italia markets close in 5 hours 57 minutes
FTSE MIB
33.594,34 -287,16 (-0,85%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,29 +0,56 (+0,68%) Bitcoin EUR
60.618,50 +2.907,64 (+5,04%)
The Navigator Company, S.A. (0KLO.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:45PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 3,9340 | 3,9560 | 3,9220 | 3,9440 | 3,9440 | 159.957 |
| 17 apr 2024 | 3,9280 | 3,9860 | 3,9360 | 3,9527 | 3,9527 | 36.491 |
| 16 apr 2024 | 3,8770 | 3,9380 | 3,8600 | 3,9000 | 3,9000 | 27.884 |
| 15 apr 2024 | 3,9340 | 3,9440 | 3,8780 | 3,8790 | 3,8790 | 23.251 |
| 12 apr 2024 | 3,9600 | 3,9780 | 3,9340 | 3,9447 | 3,9447 | 63.223 |
| 11 apr 2024 | 3,9470 | 3,9540 | 3,9000 | 3,9366 | 3,9366 | 61.249 |
| 10 apr 2024 | 3,9720 | 3,9940 | 3,9180 | 3,9252 | 3,9252 | 29.696 |
| 09 apr 2024 | 3,9830 | 4,0000 | 3,9598 | 3,9620 | 3,9620 | 25.453 |
| 08 apr 2024 | 4,0020 | 4,0420 | 3,9736 | 3,9740 | 3,9740 | 647.791 |
| 05 apr 2024 | 3,9950 | 4,0340 | 3,9820 | 4,0090 | 4,0090 | 27.662 |
| 04 apr 2024 | 4,0350 | 4,0560 | 3,9860 | 3,9860 | 3,9860 | 63.502 |
| 03 apr 2024 | 4,0580 | 4,0920 | 4,0438 | 4,0440 | 4,0440 | 744.353 |
| 02 apr 2024 | 4,0540 | 4,0860 | 4,0360 | 4,0551 | 4,0551 | 47.899 |
| 28 mar 2024 | 4,0610 | 4,0800 | 4,0400 | 4,0440 | 4,0440 | 35.706 |
| 27 mar 2024 | 4,0270 | 4,0740 | 4,0140 | 4,0537 | 4,0537 | 72.357 |
| 26 mar 2024 | 4,0060 | 4,0400 | 4,0000 | 4,0141 | 4,0141 | 252.627 |
| 25 mar 2024 | 3,9680 | 4,0120 | 3,9420 | 3,9921 | 3,9921 | 125.656 |
| 22 mar 2024 | 3,8630 | 3,9538 | 3,8620 | 3,9355 | 3,9355 | 102.316 |
| 21 mar 2024 | 3,8500 | 3,8680 | 3,8380 | 3,8600 | 3,8600 | 57.985 |
| 20 mar 2024 | 3,8230 | 3,8580 | 3,7718 | 3,8300 | 3,8300 | 50.877 |
| 19 mar 2024 | 3,7780 | 3,7998 | 3,7560 | 3,7907 | 3,7907 | 26.114 |
| 18 mar 2024 | 3,7970 | 3,8222 | 3,7780 | 3,7824 | 3,7824 | 39.929 |
| 15 mar 2024 | 3,7890 | 3,8140 | 3,7680 | 3,7787 | 3,7787 | 42.351 |
| 14 mar 2024 | 3,8000 | 3,8200 | 3,7760 | 3,8017 | 3,8017 | 77.564 |
| 13 mar 2024 | 3,8140 | 3,8400 | 3,7840 | 3,8400 | 3,8400 | 34.608 |
| 12 mar 2024 | 3,8400 | 3,8460 | 3,8192 | 3,8350 | 3,8350 | 31.203 |
| 11 mar 2024 | 3,8100 | 3,8342 | 3,7960 | 3,8235 | 3,8235 | 69.493 |
| 08 mar 2024 | 3,8060 | 3,8380 | 3,8000 | 3,8242 | 3,8242 | 35.066 |
| 07 mar 2024 | 3,8060 | 3,8420 | 3,7360 | 3,7994 | 3,7994 | 112.752 |
| 06 mar 2024 | 3,7510 | 3,7680 | 3,7000 | 3,7541 | 3,7541 | 666.910 |
| 05 mar 2024 | 3,7130 | 3,7400 | 3,7100 | 3,7400 | 3,7400 | 24.853 |
| 04 mar 2024 | 3,6750 | 3,7540 | 3,6720 | 3,7071 | 3,7071 | 176.114 |
| 01 mar 2024 | 3,7660 | 3,8000 | 3,7440 | 3,7525 | 3,7525 | 90.999 |
| 29 feb 2024 | 3,7600 | 3,7840 | 3,7280 | 3,7606 | 3,7606 | 122.728 |
| 28 feb 2024 | 3,7570 | 3,8020 | 3,7420 | 3,7714 | 3,7714 | 127.916 |
| 27 feb 2024 | 3,6650 | 3,7340 | 3,6640 | 3,7247 | 3,7247 | 78.556 |
| 26 feb 2024 | 3,7150 | 3,7260 | 3,6320 | 3,6760 | 3,6760 | 76.287 |
| 23 feb 2024 | 3,7110 | 3,7440 | 3,6700 | 3,7235 | 3,7235 | 46.743 |
| 22 feb 2024 | 3,7600 | 3,8220 | 3,6680 | 3,7068 | 3,7068 | 86.109 |
| 21 feb 2024 | 3,7620 | 3,8081 | 3,6580 | 3,6967 | 3,6967 | 148.082 |
| 20 feb 2024 | 3,8230 | 3,8480 | 3,8060 | 3,8218 | 3,8218 | 20.649 |
| 19 feb 2024 | 3,8860 | 3,8900 | 3,8340 | 3,8570 | 3,8570 | 24.891 |
| 16 feb 2024 | 3,7870 | 3,8682 | 3,7400 | 3,8480 | 3,8480 | 106.780 |
| 15 feb 2024 | 3,7070 | 3,7520 | 3,6960 | 3,7243 | 3,7243 | 90.648 |
| 14 feb 2024 | 3,7170 | 3,7260 | 3,7040 | 3,7114 | 3,7114 | 40.202 |
| 13 feb 2024 | 3,7340 | 3,7380 | 3,7020 | 3,7060 | 3,7060 | 27.725 |
| 12 feb 2024 | 3,7320 | 3,7618 | 3,7280 | 3,7460 | 3,7460 | 19.352 |
| 09 feb 2024 | 3,7050 | 3,7378 | 3,6900 | 3,6960 | 3,6960 | 33.180 |
| 08 feb 2024 | 3,7740 | 3,7880 | 3,6898 | 3,6900 | 3,6900 | 16.650 |
| 07 feb 2024 | 3,7950 | 3,7880 | 3,7420 | 3,7509 | 3,7509 | 40.226 |
| 06 feb 2024 | 3,7490 | 3,7740 | 3,7380 | 3,7736 | 3,7736 | 69.922 |
| 05 feb 2024 | 3,7490 | 3,7780 | 3,7080 | 3,7488 | 3,7488 | 82.716 |
| 02 feb 2024 | 3,7890 | 3,8020 | 3,7600 | 3,7861 | 3,7861 | 194.348 |
| 01 feb 2024 | 3,7970 | 3,8300 | 3,7620 | 3,7757 | 3,7757 | 76.456 |
| 31 gen 2024 | 3,8210 | 3,8500 | 3,8120 | 3,8333 | 3,8333 | 183.276 |
| 30 gen 2024 | 3,8540 | 3,8940 | 3,8558 | 3,8585 | 3,8585 | 803.674 |
| 29 gen 2024 | 3,8840 | 3,9020 | 3,8578 | 3,8688 | 3,8688 | 54.373 |
| 26 gen 2024 | 3,8420 | 3,8920 | 3,8360 | 3,8900 | 3,8900 | 482.528 |
| 25 gen 2024 | 3,8820 | 3,9180 | 3,7980 | 3,8885 | 3,8885 | 281.003 |
| 24 gen 2024 | 3,7200 | 3,7962 | 3,7100 | 3,7734 | 3,7734 | 162.210 |
| 23 gen 2024 | 3,7600 | 3,7640 | 3,6400 | 3,7199 | 3,7199 | 306.218 |
| 22 gen 2024 | 3,5490 | 3,6540 | 3,5360 | 3,5600 | 3,5600 | 243.247 |
| 19 gen 2024 | 3,5490 | 3,5600 | 3,5280 | 3,5528 | 3,5528 | 184.583 |
| 18 gen 2024 | 3,5640 | 3,5780 | 3,5460 | 3,5544 | 3,5544 | 28.638 |
| 17 gen 2024 | 3,5320 | 3,5800 | 3,5180 | 3,5626 | 3,5626 | 214.131 |
| 16 gen 2024 | 3,5740 | 3,6060 | 3,5640 | 3,5749 | 3,5749 | 57.463 |
| 15 gen 2024 | 3,6290 | 3,6340 | 3,5863 | 3,6030 | 3,6030 | 65.648 |
| 12 gen 2024 | 3,6540 | 3,6800 | 3,6080 | 3,6291 | 3,6291 | 56.057 |
| 11 gen 2024 | 3,6750 | 3,6880 | 3,6318 | 3,6598 | 3,6598 | 35.446 |
| 10 gen 2024 | 3,6480 | 3,6840 | 3,6400 | 3,6631 | 3,6631 | 65.841 |
| 09 gen 2024 | 3,6650 | 3,6840 | 3,6460 | 3,6518 | 3,6518 | 148.122 |
| 08 gen 2024 | 3,6860 | 3,6920 | 3,6480 | 3,6666 | 3,6666 | 49.653 |
| 05 gen 2024 | 3,6440 | 3,6760 | 3,6100 | 3,6503 | 3,6503 | 98.048 |
| 04 gen 2024 | 3,6160 | 3,6702 | 3,6240 | 3,6414 | 3,6414 | 45.420 |
| 03 gen 2024 | 3,6460 | 3,6400 | 3,6067 | 3,6095 | 3,6095 | 19.883 |
| 02 gen 2024 | 3,5720 | 3,6400 | 3,5660 | 3,6369 | 3,6369 | 45.671 |
| 29 dic 2023 | 3,5640 | 3,5740 | 3,5360 | 3,5559 | 3,5559 | 68.472 |
| 28 dic 2023 | 3,6040 | 3,6100 | 3,5540 | 3,5602 | 3,5602 | 43.634 |
| 27 dic 2023 | 3,6250 | 3,6220 | 3,5860 | 3,5878 | 3,5878 | 120.126 |
| 22 dic 2023 | 3,5810 | 3,6260 | 3,5760 | 3,5986 | 3,5986 | 583.317 |
| 21 dic 2023 | 3,5340 | 3,5800 | 3,5300 | 3,5466 | 3,5466 | 216.554 |
| 20 dic 2023 | 3,5450 | 3,5560 | 3,5260 | 3,5475 | 3,5475 | 29.032 |
| 19 dic 2023 | 3,5450 | 3,5700 | 3,5260 | 3,5471 | 3,5471 | 49.421 |
| 18 dic 2023 | 3,5970 | 3,6100 | 3,5420 | 3,5675 | 3,5675 | 42.229 |
| 15 dic 2023 | 3,6370 | 3,6600 | 3,5920 | 3,6020 | 3,6020 | 43.514 |
| 14 dic 2023 | 3,7090 | 3,7100 | 3,6000 | 3,6470 | 3,6470 | 50.123 |
| 13 dic 2023 | 3,6420 | 3,6680 | 3,6260 | 3,6524 | 3,6524 | 17.240 |
| 12 dic 2023 | 3,6900 | 3,7180 | 3,6200 | 3,6800 | 3,6800 | 54.899 |
| 11 dic 2023 | 3,7300 | 3,7380 | 3,6780 | 3,6960 | 3,6960 | 18.896 |
| 08 dic 2023 | 3,7280 | 3,7400 | 3,7200 | 3,7311 | 3,7311 | 14.131 |
| 07 dic 2023 | 3,7280 | 3,7440 | 3,7160 | 3,7295 | 3,7295 | 14.446 |
| 06 dic 2023 | 3,7090 | 3,7520 | 3,7000 | 3,7174 | 3,7174 | 114.590 |
| 05 dic 2023 | 3,7110 | 3,7244 | 3,6960 | 3,7027 | 3,7027 | 71.912 |
| 04 dic 2023 | 3,7410 | 3,7620 | 3,7140 | 3,7385 | 3,7385 | 902.319 |
| 01 dic 2023 | 3,7510 | 3,7640 | 3,7340 | 3,7389 | 3,7389 | 334.094 |
| 30 nov 2023 | 3,7220 | 3,7740 | 3,7160 | 3,7417 | 3,7417 | 283.463 |
| 29 nov 2023 | 3,7780 | 3,8000 | 3,7600 | 3,7626 | 3,7626 | 46.060 |
| 28 nov 2023 | 3,7620 | 3,7980 | 3,7500 | 3,7871 | 3,7871 | 123.118 |
| 27 nov 2023 | 3,7810 | 3,7980 | 3,7678 | 3,7717 | 3,7717 | 103.511 |
| 24 nov 2023 | 3,7640 | 3,7880 | 3,7700 | 3,7806 | 3,7806 | 79.068 |
| *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.