Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.075,68 +1.793,84 (+3,13%)
Grupo Empresarial San José, S.A. (0L91.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:01PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 26 apr 2024 | - | - | - | - | - | - |
| 25 apr 2024 | 4,0500 | 4,0500 | 4,0300 | 4,0300 | 4,0300 | 431 |
| 24 apr 2024 | 4,0806 | 4,0806 | 4,0806 | 4,0806 | 4,0806 | 86 |
| 23 apr 2024 | - | - | - | - | - | - |
| 22 apr 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 55 |
| 19 apr 2024 | - | - | - | - | - | - |
| 18 apr 2024 | - | - | - | - | - | - |
| 17 apr 2024 | 4,0494 | 4,0494 | 4,0494 | 4,0494 | 4,0494 | 133 |
| 16 apr 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 6 |
| 15 apr 2024 | - | - | - | - | - | - |
| 12 apr 2024 | 4,0595 | 4,0595 | 4,0595 | 4,0595 | 4,0595 | 460 |
| 11 apr 2024 | 4,0715 | 4,0715 | 4,0706 | 4,0706 | 4,0706 | 1.119 |
| 10 apr 2024 | 4,0900 | 4,0932 | 4,0500 | 4,0500 | 4,0500 | 667 |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 4,0458 | 4,1006 | 4,0458 | 4,1006 | 4,1006 | 1.404 |
| 05 apr 2024 | 3,9993 | 3,9993 | 3,9993 | 3,9993 | 3,9993 | 139 |
| 04 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 6 |
| 03 apr 2024 | 3,9993 | 4,0200 | 3,9993 | 4,0200 | 4,0200 | 141 |
| 02 apr 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 2 |
| 28 mar 2024 | 4,0207 | 4,0400 | 4,0207 | 4,0400 | 4,0400 | 191 |
| 27 mar 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 5 |
| 26 mar 2024 | 3,9300 | 3,9500 | 3,9300 | 3,9407 | 3,9407 | 241 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 12 |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 14 |
| 18 mar 2024 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 17 |
| 15 mar 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 22 |
| 14 mar 2024 | 4,0400 | 4,0400 | 4,0000 | 4,0000 | 4,0000 | 46 |
| 13 mar 2024 | 3,9800 | 3,9907 | 3,9800 | 3,9907 | 3,9907 | 368 |
| 12 mar 2024 | 4,0600 | 4,0600 | 4,0151 | 4,0151 | 4,0151 | 584 |
| 11 mar 2024 | 4,0000 | 4,0406 | 4,0000 | 4,0406 | 4,0406 | 565 |
| 08 mar 2024 | 4,0300 | 4,0400 | 4,0200 | 4,0200 | 4,0200 | 13 |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | 3,9241 | 3,9241 | 3,9241 | 3,9241 | 3,9241 | 431 |
| 05 mar 2024 | 3,8993 | 3,9706 | 3,8993 | 3,9706 | 3,9706 | 252 |
| 04 mar 2024 | 4,0500 | 4,0500 | 3,9295 | 3,9295 | 3,9295 | 607 |
| 01 mar 2024 | 3,9547 | 4,0406 | 3,9547 | 4,0406 | 4,0406 | 1.738 |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 5 |
| 27 feb 2024 | 3,7293 | 3,7293 | 3,7293 | 3,7293 | 3,7293 | 93 |
| 26 feb 2024 | - | - | - | - | - | - |
| 23 feb 2024 | 3,7900 | 3,7900 | 3,7705 | 3,7705 | 3,7705 | 312 |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | - | - | - | - | - | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 10 |
| 14 feb 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3 |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | 3,8495 | 3,9000 | 3,8495 | 3,9000 | 3,9000 | 414 |
| 09 feb 2024 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 4 |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 4,0900 | 4,0900 | 4,0394 | 4,0394 | 4,0394 | 262 |
| 05 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 1 |
| 02 feb 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 2 |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 gen 2024 | - | - | - | - | - | - |
| 30 gen 2024 | 4,0200 | 4,0895 | 4,0200 | 4,0895 | 4,0895 | 2.395 |
| 29 gen 2024 | 4,2600 | 4,2600 | 4,1500 | 4,2106 | 4,2106 | 591 |
| 26 gen 2024 | 4,2500 | 4,2500 | 4,2300 | 4,2300 | 4,2300 | 2 |
| 25 gen 2024 | 4,2500 | 4,2606 | 4,2500 | 4,2606 | 4,2606 | 201 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 4,0000 | 4,1006 | 4,0000 | 4,1000 | 4,1000 | 624 |
| 19 gen 2024 | 4,0000 | 4,0000 | 3,9800 | 3,9906 | 3,9906 | 664 |
| 18 gen 2024 | 3,9700 | 4,0000 | 3,9100 | 3,9806 | 3,9806 | 977 |
| 17 gen 2024 | 3,9300 | 3,9300 | 3,8900 | 3,9000 | 3,9000 | 332 |
| 16 gen 2024 | 3,9700 | 3,9806 | 3,9600 | 3,9800 | 3,9800 | 1.127 |
| 15 gen 2024 | 3,8700 | 3,9700 | 3,8700 | 3,9606 | 3,9606 | 5.282 |
| 12 gen 2024 | 4,0100 | 4,0100 | 3,7700 | 3,7705 | 3,7705 | 7.051 |
| 11 gen 2024 | 3,7700 | 4,0500 | 3,7700 | 3,8135 | 3,8135 | 7.295 |
| 10 gen 2024 | 3,4700 | 3,7200 | 3,4700 | 3,7200 | 3,7200 | 2.946 |
| 09 gen 2024 | 3,5200 | 3,5200 | 3,4800 | 3,4800 | 3,4800 | 217 |
| 08 gen 2024 | 3,5700 | 3,5700 | 3,5100 | 3,5100 | 3,5100 | 1.428 |
| 05 gen 2024 | 3,5000 | 3,5100 | 3,4900 | 3,4900 | 3,4900 | 511 |
| 04 gen 2024 | 3,4900 | 3,5705 | 3,4900 | 3,5705 | 3,5705 | 73 |
| 03 gen 2024 | 3,5000 | 3,5105 | 3,5000 | 3,5105 | 3,5105 | 1.801 |
| 02 gen 2024 | 3,4900 | 3,5405 | 3,4900 | 3,5405 | 3,5405 | 433 |
| 29 dic 2023 | 3,4600 | 3,4600 | 3,4500 | 3,4600 | 3,4600 | 565 |
| 28 dic 2023 | 3,5200 | 3,5600 | 3,5200 | 3,5300 | 3,5300 | 425 |
| 27 dic 2023 | 3,4795 | 3,4795 | 3,4795 | 3,4795 | 3,4795 | 43 |
| 22 dic 2023 | - | - | - | - | - | - |
| 21 dic 2023 | - | - | - | - | - | - |
| 20 dic 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 200 |
| 19 dic 2023 | - | - | - | - | - | - |
| 18 dic 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 850 |
| 15 dic 2023 | - | - | - | - | - | - |
| 14 dic 2023 | 3,4800 | 3,5300 | 3,4800 | 3,4995 | 3,4995 | 922 |
| 13 dic 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 399 |
| 12 dic 2023 | 3,5400 | 3,5800 | 3,5400 | 3,5800 | 3,5800 | 1.294 |
| 11 dic 2023 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 84 |
| 08 dic 2023 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3 |
| *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.