Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.912,57 -1.160,19 (-1,93%)
Sirius XM Holdings Inc. (0L6Z.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:13PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 2,9880 | 3,0300 | 2,9700 | 3,0089 | 3,0089 | 14.771 |
| 25 apr 2024 | 3,0950 | 3,1100 | 2,9850 | 3,0050 | 3,0050 | 46.132 |
| 24 apr 2024 | 3,2100 | 3,2100 | 3,1350 | 3,1689 | 3,1689 | 21.253 |
| 23 apr 2024 | 3,1100 | 3,2088 | 3,1089 | 3,1890 | 3,1890 | 12.979 |
| 22 apr 2024 | 3,1120 | 3,1400 | 3,0850 | 3,1189 | 3,1189 | 34.002 |
| 19 apr 2024 | 3,0200 | 3,1200 | 3,0200 | 3,0700 | 3,0700 | 9.316 |
| 18 apr 2024 | 3,1100 | 3,1100 | 3,0500 | 3,0500 | 3,0500 | 2.999 |
| 17 apr 2024 | 3,1500 | 3,1800 | 3,1009 | 3,1009 | 3,1009 | 8.378 |
| 16 apr 2024 | 3,1800 | 3,1800 | 3,1100 | 3,1600 | 3,1600 | 11.574 |
| 15 apr 2024 | 3,2500 | 3,2700 | 3,1780 | 3,1788 | 3,1788 | 60.572 |
| 12 apr 2024 | 3,3000 | 3,3200 | 3,2100 | 3,2188 | 3,2188 | 17.628 |
| 11 apr 2024 | 3,3650 | 3,3984 | 3,3370 | 3,3488 | 3,3488 | 8.332 |
| 10 apr 2024 | 3,3500 | 3,4500 | 3,2800 | 3,3200 | 3,3200 | 25.755 |
| 09 apr 2024 | 3,3350 | 3,4889 | 3,3350 | 3,4400 | 3,4400 | 13.347 |
| 08 apr 2024 | 3,5050 | 3,5100 | 3,4100 | 3,4388 | 3,4388 | 29.703 |
| 05 apr 2024 | 3,5500 | 3,5500 | 3,4887 | 3,5114 | 3,5114 | 17.338 |
| 04 apr 2024 | 3,5850 | 3,6400 | 3,5700 | 3,6000 | 3,6000 | 5.602 |
| 03 apr 2024 | 3,6770 | 3,6800 | 3,6000 | 3,6000 | 3,6000 | 9.301 |
| 02 apr 2024 | 3,8800 | 3,8800 | 3,6978 | 3,6988 | 3,6988 | 37.525 |
| 28 mar 2024 | 3,9250 | 3,9300 | 3,8712 | 3,8900 | 3,8900 | 9.898 |
| 27 mar 2024 | 3,8800 | 3,9100 | 3,8788 | 3,9100 | 3,9100 | 4.465 |
| 26 mar 2024 | 3,9000 | 3,9300 | 3,8700 | 3,8700 | 3,8700 | 6.069 |
| 25 mar 2024 | 3,8800 | 3,9400 | 3,8500 | 3,8612 | 3,8612 | 4.279 |
| 22 mar 2024 | 3,9100 | 3,9100 | 3,8578 | 3,8900 | 3,8900 | 10.015 |
| 21 mar 2024 | 3,9100 | 3,9300 | 3,8700 | 3,9090 | 3,9090 | 61.439 |
| 20 mar 2024 | 3,9550 | 3,9700 | 3,8500 | 3,8600 | 3,8600 | 15.224 |
| 19 mar 2024 | 4,0000 | 4,0213 | 3,9688 | 3,9900 | 3,9900 | 5.798 |
| 18 mar 2024 | 4,0700 | 4,0700 | 4,0150 | 4,0150 | 4,0150 | 7.569 |
| 15 mar 2024 | 4,1000 | 4,1100 | 4,0400 | 4,0589 | 4,0589 | 4.468 |
| 14 mar 2024 | 4,1800 | 4,1800 | 4,0300 | 4,0507 | 4,0507 | 20.900 |
| 13 mar 2024 | 4,1300 | 4,1880 | 4,0900 | 4,1700 | 4,1700 | 24.348 |
| 12 mar 2024 | 4,1400 | 4,1400 | 4,0188 | 4,0188 | 4,0188 | 16.395 |
| 11 mar 2024 | 4,1500 | 4,2000 | 4,1400 | 4,1800 | 4,1800 | 4.975 |
| 08 mar 2024 | 4,1500 | 4,2120 | 4,1500 | 4,2012 | 4,2012 | 3.235 |
| 07 mar 2024 | 4,2100 | 4,2500 | 4,1688 | 4,1688 | 4,1688 | 4.810 |
| 06 mar 2024 | 4,1600 | 4,2300 | 4,1000 | 4,1700 | 4,1700 | 8.908 |
| 05 mar 2024 | 4,2000 | 4,2000 | 4,1600 | 4,1888 | 4,1888 | 2.063 |
| 04 mar 2024 | 4,2400 | 4,2800 | 4,1650 | 4,2050 | 4,2050 | 3.243 |
| 01 mar 2024 | 4,3380 | 4,3800 | 4,2900 | 4,3000 | 4,3000 | 3.183 |
| 29 feb 2024 | 4,5000 | 4,5000 | 4,3100 | 4,3600 | 4,3600 | 11.207 |
| 28 feb 2024 | 4,7100 | 4,7100 | 4,5150 | 4,5200 | 4,5200 | 11.226 |
| 27 feb 2024 | 4,7400 | 4,7400 | 4,7012 | 4,7300 | 4,7300 | 3.387 |
| 26 feb 2024 | 4,7392 | 4,7700 | 4,7300 | 4,7500 | 4,7500 | 7.609 |
| 23 feb 2024 | 4,7300 | 4,7888 | 4,7088 | 4,7488 | 4,7488 | 4.412 |
| 22 feb 2024 | 4,6980 | 4,7288 | 4,6688 | 4,7188 | 4,7188 | 2.327 |
| 21 feb 2024 | 4,7250 | 4,7400 | 4,6700 | 4,6700 | 4,6700 | 6.271 |
| 20 feb 2024 | 4,8050 | 4,8400 | 4,7500 | 4,7500 | 4,7500 | 23.694 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 4,7900 | 4,8700 | 4,7300 | 4,8500 | 4,8500 | 11.416 |
| 15 feb 2024 | 4,9400 | 4,9400 | 4,7812 | 4,8200 | 4,8200 | 19.019 |
| 14 feb 2024 | 4,8582 | 4,8800 | 4,7935 | 4,8000 | 4,8000 | 4.284 |
| 13 feb 2024 | 5,0000 | 5,0000 | 4,7500 | 4,7520 | 4,7520 | 4.009 |
| 12 feb 2024 | 4,8910 | 5,0300 | 4,8910 | 5,0213 | 5,0213 | 7.664 |
| 09 feb 2024 | 5,0000 | 5,0000 | 4,9200 | 4,9212 | 4,9212 | 2.743 |
| 08 feb 2024 | 5,0800 | 5,0800 | 4,9900 | 5,0300 | 5,0300 | 1.472 |
| 08 feb 2024 | 0.0266 Dividendo | |||||
| 07 feb 2024 | 5,1250 | 5,1500 | 5,0500 | 5,0600 | 5,0334 | 2.733 |
| 06 feb 2024 | 5,1800 | 5,1800 | 5,1100 | 5,1100 | 5,0831 | 8.232 |
| 05 feb 2024 | 5,0900 | 5,1120 | 5,0220 | 5,0850 | 5,0583 | 2.385 |
| 02 feb 2024 | 5,1120 | 5,1300 | 5,0700 | 5,0920 | 5,0652 | 6.729 |
| 01 feb 2024 | 5,2400 | 5,3400 | 5,0712 | 5,1095 | 5,0826 | 8.755 |
| 31 gen 2024 | 5,1305 | 5,2500 | 5,1223 | 5,1223 | 5,0954 | 10.839 |
| 30 gen 2024 | 5,2200 | 5,2200 | 5,0600 | 5,1100 | 5,0831 | 6.068 |
| 29 gen 2024 | 5,3050 | 5,3400 | 5,2300 | 5,2520 | 5,2244 | 1.986 |
| 26 gen 2024 | 5,3500 | 5,3900 | 5,3300 | 5,3400 | 5,3119 | 1.033 |
| 25 gen 2024 | 5,5000 | 5,5000 | 5,2700 | 5,3700 | 5,3418 | 2.720 |
| 24 gen 2024 | 5,4400 | 5,5300 | 5,3700 | 5,3900 | 5,3617 | 507.570 |
| 23 gen 2024 | 5,3618 | 5,4200 | 5,3500 | 5,4200 | 5,3915 | 31.916 |
| 22 gen 2024 | 5,4200 | 5,4800 | 5,3700 | 5,4220 | 5,3935 | 5.382 |
| 19 gen 2024 | 5,3000 | 5,3850 | 5,3000 | 5,3400 | 5,3119 | 1.454 |
| 18 gen 2024 | 5,2300 | 5,3450 | 5,2200 | 5,2700 | 5,2423 | 1.331 |
| 17 gen 2024 | 5,1100 | 5,2400 | 5,0800 | 5,1750 | 5,1478 | 30.325 |
| 16 gen 2024 | 5,1700 | 5,2188 | 5,0800 | 5,1250 | 5,0981 | 9.670 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 5,2250 | 5,2600 | 5,2000 | 5,2600 | 5,2323 | 555 |
| 11 gen 2024 | 5,3600 | 5,3600 | 5,1612 | 5,1950 | 5,1677 | 1.369 |
| 10 gen 2024 | 5,3607 | 5,4200 | 5,3101 | 5,3200 | 5,2920 | 18.861 |
| 09 gen 2024 | 5,4300 | 5,4400 | 5,3720 | 5,4050 | 5,3766 | 3.107 |
| 08 gen 2024 | 5,4500 | 5,5388 | 5,4500 | 5,5388 | 5,5097 | 3.381 |
| 05 gen 2024 | 5,4988 | 5,5450 | 5,4988 | 5,5299 | 5,5008 | 19.438 |
| 04 gen 2024 | 5,4000 | 5,4000 | 5,3350 | 5,3950 | 5,3666 | 1.725 |
| 03 gen 2024 | 5,4900 | 5,4990 | 5,3700 | 5,4400 | 5,4114 | 20.707 |
| 02 gen 2024 | 5,4450 | 5,6600 | 5,4300 | 5,5112 | 5,4822 | 15.354 |
| 29 dic 2023 | 5,4407 | 5,5000 | 5,4212 | 5,4700 | 5,4412 | 4.090 |
| 28 dic 2023 | 5,4900 | 5,5800 | 5,4900 | 5,5513 | 5,5221 | 1.830 |
| 27 dic 2023 | 5,5005 | 5,5250 | 5,5005 | 5,5087 | 5,4797 | 3.356 |
| 22 dic 2023 | 5,4450 | 5,4681 | 5,4012 | 5,4450 | 5,4164 | 2.956 |
| 21 dic 2023 | 5,2900 | 5,4487 | 5,2900 | 5,4200 | 5,3915 | 4.267 |
| 20 dic 2023 | 5,4780 | 5,5800 | 5,3400 | 5,3900 | 5,3617 | 6.332 |
| 19 dic 2023 | 5,2950 | 5,4300 | 5,2950 | 5,4085 | 5,3801 | 5.150 |
| 18 dic 2023 | 5,4200 | 5,4200 | 5,1499 | 5,1990 | 5,1717 | 12.629 |
| 15 dic 2023 | 5,7100 | 5,7700 | 5,3800 | 5,3900 | 5,3617 | 17.628 |
| 14 dic 2023 | 5,5400 | 5,6800 | 5,4400 | 5,5600 | 5,5308 | 4.954 |
| 13 dic 2023 | 5,2800 | 5,4180 | 5,2200 | 5,2200 | 5,1926 | 8.712 |
| 12 dic 2023 | 5,0000 | 5,1662 | 4,6900 | 5,1000 | 5,0732 | 98.516 |
| 11 dic 2023 | 4,7000 | 5,1300 | 4,7000 | 5,1200 | 5,0931 | 81.291 |
| 08 dic 2023 | 4,6300 | 4,6500 | 4,5800 | 4,6150 | 4,5907 | 599 |
| 07 dic 2023 | 4,5500 | 4,6700 | 4,5412 | 4,6700 | 4,6455 | 6.605 |
| 06 dic 2023 | 4,5805 | 4,6300 | 4,5320 | 4,5320 | 4,5082 | 2.115 |
| 05 dic 2023 | 4,5400 | 4,5400 | 4,4112 | 4,4700 | 4,4465 | 7.883 |
| *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.