Italia markets close in 58 minutes
FTSE MIB
33.945,37 +316,16 (+0,94%) Dow Jones
38.821,67 +145,99 (+0,38%) Nasdaq
16.261,99 +105,66 (+0,65%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,61 +0,50 (+0,64%) Bitcoin EUR
59.330,86 +77,98 (+0,13%)
Spirit Airlines, Inc. (0L8U.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:13PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 0,0000 | 0,0000 | 3,3450 | 3,4088 | 3,4088 | 17.119 |
| 03 mag 2024 | 3,7700 | 3,8270 | 3,7200 | 3,7670 | 3,7670 | 12.086 |
| 02 mag 2024 | 3,5100 | 3,5712 | 3,4820 | 3,5712 | 3,5712 | 3.886 |
| 01 mag 2024 | 3,5200 | 3,5200 | 3,4300 | 3,4450 | 3,4450 | 10.870 |
| 30 apr 2024 | 3,7050 | 3,7050 | 3,5750 | 3,6250 | 3,6250 | 7.332 |
| 29 apr 2024 | 3,5700 | 3,7500 | 3,5688 | 3,6727 | 3,6727 | 17.504 |
| 26 apr 2024 | 3,5500 | 3,6065 | 3,4912 | 3,5070 | 3,5070 | 14.613 |
| 25 apr 2024 | 3,6380 | 3,6400 | 3,4700 | 3,5388 | 3,5388 | 22.871 |
| 24 apr 2024 | 3,7463 | 3,7700 | 3,6527 | 3,7212 | 3,7212 | 16.758 |
| 23 apr 2024 | 3,9200 | 3,9200 | 3,7000 | 3,7688 | 3,7688 | 28.652 |
| 22 apr 2024 | 4,0016 | 4,0500 | 3,7450 | 4,0100 | 4,0100 | 26.178 |
| 19 apr 2024 | 4,0450 | 4,1388 | 4,0000 | 4,0649 | 4,0649 | 6.697 |
| 18 apr 2024 | 4,1589 | 4,2050 | 4,0500 | 4,1112 | 4,1112 | 32.224 |
| 17 apr 2024 | 4,1100 | 4,4688 | 4,1000 | 4,2550 | 4,2550 | 52.345 |
| 16 apr 2024 | 4,2700 | 4,3526 | 4,1400 | 4,2300 | 4,2300 | 6.182 |
| 15 apr 2024 | 4,1300 | 4,7088 | 4,1300 | 4,3450 | 4,3450 | 42.024 |
| 12 apr 2024 | 4,2900 | 4,3600 | 4,1500 | 4,1900 | 4,1900 | 15.874 |
| 11 apr 2024 | 4,4300 | 4,5150 | 4,2988 | 4,4316 | 4,4316 | 33.607 |
| 10 apr 2024 | 5,0100 | 5,0100 | 4,5200 | 4,5200 | 4,5200 | 7.170 |
| 09 apr 2024 | 4,7100 | 4,9381 | 4,6800 | 4,8500 | 4,8500 | 5.927 |
| 08 apr 2024 | 4,4300 | 4,7400 | 4,4100 | 4,6430 | 4,6430 | 8.347 |
| 05 apr 2024 | 4,5600 | 4,5700 | 4,4600 | 4,5400 | 4,5400 | 13.525 |
| 04 apr 2024 | 4,7100 | 4,8950 | 4,7000 | 4,7950 | 4,7950 | 6.843 |
| 03 apr 2024 | 4,5900 | 4,6288 | 4,5150 | 4,5450 | 4,5450 | 2.676 |
| 02 apr 2024 | 4,9300 | 4,9300 | 4,6250 | 4,6912 | 4,6912 | 21.933 |
| 28 mar 2024 | 4,6500 | 4,9212 | 4,6500 | 4,8750 | 4,8750 | 22.691 |
| 27 mar 2024 | 4,5414 | 4,6550 | 4,4400 | 4,5600 | 4,5600 | 92.889 |
| 26 mar 2024 | 4,8200 | 4,8200 | 4,7300 | 4,7373 | 4,7373 | 5.926 |
| 25 mar 2024 | 4,7200 | 4,8300 | 4,6200 | 4,6830 | 4,6830 | 15.837 |
| 22 mar 2024 | 4,7000 | 4,7700 | 4,5650 | 4,6972 | 4,6972 | 22.461 |
| 21 mar 2024 | 4,5500 | 4,7770 | 4,4800 | 4,7770 | 4,7770 | 27.106 |
| 20 mar 2024 | 4,0430 | 4,4600 | 3,9800 | 4,4400 | 4,4400 | 49.625 |
| 19 mar 2024 | 4,3500 | 4,4288 | 4,0700 | 4,0897 | 4,0897 | 23.511 |
| 18 mar 2024 | 4,2500 | 4,3988 | 4,1212 | 4,3124 | 4,3124 | 35.350 |
| 15 mar 2024 | 4,3200 | 4,4312 | 4,3188 | 4,4000 | 4,4000 | 4.886 |
| 14 mar 2024 | 4,5300 | 4,5300 | 4,2612 | 4,2788 | 4,2788 | 18.702 |
| 13 mar 2024 | 4,5800 | 4,6900 | 4,4692 | 4,5088 | 4,5088 | 15.962 |
| 12 mar 2024 | 4,6400 | 4,6400 | 4,2481 | 4,5250 | 4,5250 | 33.331 |
| 11 mar 2024 | 4,7575 | 4,8100 | 4,4688 | 4,5500 | 4,5500 | 24.017 |
| 08 mar 2024 | 5,1850 | 5,2300 | 4,9812 | 4,9850 | 4,9850 | 10.558 |
| 07 mar 2024 | 5,2000 | 5,3700 | 5,0550 | 5,0550 | 5,0550 | 14.265 |
| 06 mar 2024 | 5,5599 | 5,5700 | 5,3000 | 5,3500 | 5,3500 | 21.601 |
| 05 mar 2024 | 5,6512 | 5,7600 | 5,4500 | 5,4912 | 5,4912 | 26.177 |
| 04 mar 2024 | 6,3800 | 6,3800 | 5,4100 | 5,6650 | 5,6650 | 87.325 |
| 01 mar 2024 | 6,4800 | 6,5850 | 6,4050 | 6,5288 | 6,5288 | 6.496 |
| 29 feb 2024 | 6,5185 | 6,6400 | 6,4712 | 6,5200 | 6,5200 | 15.597 |
| 28 feb 2024 | 6,3900 | 6,5000 | 6,2600 | 6,5000 | 6,5000 | 23.220 |
| 27 feb 2024 | 6,3500 | 6,4388 | 6,3012 | 6,4112 | 6,4112 | 10.668 |
| 26 feb 2024 | 6,4000 | 6,4700 | 6,2750 | 6,2900 | 6,2900 | 13.887 |
| 23 feb 2024 | 6,4400 | 6,5212 | 6,3888 | 6,5212 | 6,5212 | 109.059 |
| 22 feb 2024 | 6,3990 | 6,5750 | 6,2920 | 6,5121 | 6,5121 | 17.007 |
| 22 feb 2024 | 0.1 Dividendo | |||||
| 21 feb 2024 | 6,4500 | 6,6500 | 6,4500 | 6,5400 | 6,4400 | 96.239 |
| 20 feb 2024 | 6,6276 | 6,8000 | 6,5650 | 6,6750 | 6,5729 | 185.483 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 6,5361 | 6,6800 | 6,4412 | 6,6800 | 6,5779 | 54.415 |
| 15 feb 2024 | 6,4307 | 6,7800 | 6,4307 | 6,6612 | 6,5593 | 133.548 |
| 14 feb 2024 | 6,4600 | 6,4600 | 6,2212 | 6,3850 | 6,2874 | 51.808 |
| 13 feb 2024 | 6,5500 | 6,5580 | 6,1700 | 6,3388 | 6,2419 | 149.611 |
| 12 feb 2024 | 6,8000 | 6,8000 | 6,5600 | 6,7300 | 6,6271 | 215.883 |
| 09 feb 2024 | 7,2100 | 7,2100 | 6,6950 | 6,7450 | 6,6419 | 25.276 |
| 08 feb 2024 | 7,1000 | 7,6000 | 6,8280 | 7,0412 | 6,9335 | 164.830 |
| 07 feb 2024 | 6,8900 | 7,1012 | 6,6912 | 6,8420 | 6,7374 | 35.667 |
| 06 feb 2024 | 6,2200 | 7,2300 | 6,1800 | 7,0700 | 6,9619 | 165.348 |
| 05 feb 2024 | 6,2600 | 6,2600 | 6,1012 | 6,2412 | 6,1458 | 20.426 |
| 02 feb 2024 | 6,2800 | 6,3384 | 6,0650 | 6,2250 | 6,1298 | 37.317 |
| 01 feb 2024 | 6,3300 | 6,4460 | 6,2250 | 6,2712 | 6,1753 | 22.261 |
| 31 gen 2024 | 6,2900 | 6,6483 | 6,2220 | 6,4400 | 6,3415 | 37.928 |
| 30 gen 2024 | 6,0900 | 6,8900 | 6,0900 | 6,3900 | 6,2923 | 173.481 |
| 29 gen 2024 | 6,1200 | 6,6000 | 6,0400 | 6,2877 | 6,1916 | 140.984 |
| 26 gen 2024 | 7,0300 | 7,0300 | 5,7000 | 6,5600 | 6,4597 | 349.486 |
| 25 gen 2024 | 7,0300 | 7,3788 | 6,8597 | 7,3100 | 7,1982 | 121.447 |
| 24 gen 2024 | 8,2200 | 8,5300 | 7,1000 | 7,2350 | 7,1244 | 258.845 |
| 24 gen 2024 | 0.1 Dividendo | |||||
| 23 gen 2024 | 7,8700 | 9,3000 | 7,8200 | 8,1400 | 7,9171 | 490.436 |
| 22 gen 2024 | 7,3500 | 8,1612 | 6,6100 | 7,7700 | 7,5572 | 466.266 |
| 19 gen 2024 | 5,7200 | 7,7000 | 5,7200 | 7,0200 | 6,8277 | 676.377 |
| 18 gen 2024 | 5,9900 | 6,0000 | 4,0200 | 4,8600 | 4,7269 | 504.375 |
| 17 gen 2024 | 7,6500 | 7,6500 | 5,7414 | 5,9180 | 5,7559 | 353.324 |
| 16 gen 2024 | 15,0000 | 15,5200 | 14,3000 | 14,3000 | 13,9084 | 295.397 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 15,5080 | 15,5080 | 14,9230 | 14,9600 | 14,5503 | 9.951 |
| 11 gen 2024 | 15,8000 | 15,9300 | 15,5100 | 15,5100 | 15,0852 | 5.750 |
| 10 gen 2024 | 15,8100 | 16,5600 | 15,6800 | 15,9100 | 15,4743 | 3.367 |
| 09 gen 2024 | 16,0000 | 16,1380 | 14,9827 | 15,8588 | 15,4245 | 11.630 |
| 08 gen 2024 | 15,9876 | 16,4980 | 15,7180 | 16,4388 | 15,9886 | 8.098 |
| 05 gen 2024 | 15,9450 | 16,1588 | 15,8000 | 15,9912 | 15,5532 | 2.873 |
| 04 gen 2024 | 16,0600 | 16,0600 | 15,5000 | 15,8188 | 15,3856 | 12.486 |
| 03 gen 2024 | 16,0600 | 16,2500 | 15,7600 | 15,8080 | 15,3751 | 5.676 |
| 02 gen 2024 | 16,3200 | 16,8480 | 16,2200 | 16,4210 | 15,9713 | 7.769 |
| 29 dic 2023 | 16,4200 | 16,5300 | 16,3000 | 16,5300 | 16,0773 | 3.768 |
| 28 dic 2023 | 16,3480 | 16,4900 | 16,2400 | 16,3700 | 15,9217 | 10.324 |
| 27 dic 2023 | 16,6000 | 16,6000 | 16,1850 | 16,3415 | 15,8939 | 4.959 |
| 22 dic 2023 | 16,4725 | 16,9100 | 16,4100 | 16,8750 | 16,4128 | 6.101 |
| 21 dic 2023 | 16,2720 | 16,5100 | 16,2100 | 16,3650 | 15,9168 | 8.272 |
| 21 dic 2023 | 0.1 Dividendo | |||||
| 20 dic 2023 | 16,0300 | 16,4600 | 15,7800 | 16,2750 | 15,7320 | 7.639 |
| 19 dic 2023 | 16,0200 | 16,4100 | 16,0200 | 16,2800 | 15,7368 | 3.682 |
| 18 dic 2023 | 15,7050 | 16,0988 | 15,4700 | 15,9900 | 15,4565 | 35.420 |
| 15 dic 2023 | 15,2540 | 15,2900 | 14,9624 | 15,1900 | 14,6832 | 11.162 |
| *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.