Italia markets close in 31 minutes
FTSE MIB
33.917,43 -353,69 (-1,03%) Dow Jones
37.770,69 -690,23 (-1,79%) Nasdaq
15.429,17 -283,58 (-1,81%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,22 -0,59 (-0,71%) Bitcoin EUR
59.039,09 -1.648,40 (-2,72%)
Stitch Fix, Inc. (0L9X.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:44PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 2,2100 | 2,2100 | 2,1710 | 2,2000 | 2,2000 | 113 |
| 24 apr 2024 | 2,2200 | 2,2200 | 2,1608 | 2,1608 | 2,1608 | 1.200 |
| 23 apr 2024 | 2,1000 | 2,2292 | 2,1000 | 2,2200 | 2,2200 | 47.600 |
| 22 apr 2024 | 2,1400 | 2,1550 | 2,0697 | 2,1000 | 2,1000 | 3.819 |
| 19 apr 2024 | 2,2008 | 2,2200 | 2,1282 | 2,1282 | 2,1282 | 491 |
| 18 apr 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 2,2600 | 5 |
| 17 apr 2024 | 2,2798 | 2,2991 | 2,2798 | 2,2991 | 2,2991 | 589 |
| 16 apr 2024 | 2,2892 | 2,2892 | 2,2000 | 2,2250 | 2,2250 | 842 |
| 15 apr 2024 | 2,3000 | 2,3100 | 2,2608 | 2,2797 | 2,2797 | 751 |
| 12 apr 2024 | 2,3700 | 2,4327 | 2,3300 | 2,3392 | 2,3392 | 335 |
| 11 apr 2024 | 2,3700 | 2,4408 | 2,3700 | 2,4408 | 2,4408 | 352 |
| 10 apr 2024 | 2,3608 | 2,3700 | 2,3287 | 2,3287 | 2,3287 | 2.876 |
| 09 apr 2024 | 2,4100 | 2,5700 | 2,4100 | 2,5609 | 2,5609 | 14.080 |
| 08 apr 2024 | 2,2680 | 2,5180 | 2,2680 | 2,3970 | 2,3970 | 36.654 |
| 05 apr 2024 | 2,4200 | 2,4200 | 2,2800 | 2,2950 | 2,2950 | 23.471 |
| 04 apr 2024 | 2,5500 | 2,5500 | 2,4409 | 2,4409 | 2,4409 | 4.910 |
| 03 apr 2024 | 2,4700 | 2,5100 | 2,4109 | 2,4450 | 2,4450 | 11.605 |
| 02 apr 2024 | 2,5220 | 2,5220 | 2,4580 | 2,4599 | 2,4599 | 3.782 |
| 28 mar 2024 | 2,4400 | 2,6700 | 2,4400 | 2,6209 | 2,6209 | 4.844 |
| 27 mar 2024 | 2,4800 | 2,4800 | 2,3990 | 2,4200 | 2,4200 | 1.053 |
| 26 mar 2024 | 2,4550 | 2,4600 | 2,4209 | 2,4500 | 2,4500 | 3.051 |
| 25 mar 2024 | 2,5005 | 2,5391 | 2,4200 | 2,4400 | 2,4400 | 1.579 |
| 22 mar 2024 | 2,5600 | 2,5600 | 2,4700 | 2,4908 | 2,4908 | 986 |
| 21 mar 2024 | 2,4191 | 2,5691 | 2,4191 | 2,5609 | 2,5609 | 5.382 |
| 20 mar 2024 | 2,2500 | 2,3881 | 2,2300 | 2,3809 | 2,3809 | 2.807 |
| 19 mar 2024 | 2,1700 | 2,2920 | 2,1700 | 2,2850 | 2,2850 | 57.729 |
| 18 mar 2024 | 2,2298 | 2,3008 | 2,1692 | 2,3008 | 2,3008 | 7.284 |
| 15 mar 2024 | 2,2200 | 2,2600 | 2,2200 | 2,2392 | 2,2392 | 2.682 |
| 14 mar 2024 | 2,3200 | 2,3700 | 2,2292 | 2,2708 | 2,2708 | 3.704 |
| 13 mar 2024 | 2,3509 | 2,4750 | 2,3500 | 2,3791 | 2,3791 | 2.355 |
| 12 mar 2024 | 2,3900 | 2,4409 | 2,3301 | 2,3320 | 2,3320 | 27.897 |
| 11 mar 2024 | 2,5100 | 2,5500 | 2,3900 | 2,3909 | 2,3909 | 7.123 |
| 08 mar 2024 | 2,5200 | 2,7000 | 2,5200 | 2,5891 | 2,5891 | 11.355 |
| 07 mar 2024 | 2,3800 | 2,4500 | 2,3600 | 2,4400 | 2,4400 | 11.703 |
| 06 mar 2024 | 2,6380 | 2,6400 | 2,4380 | 2,4380 | 2,4380 | 18.070 |
| 05 mar 2024 | 2,8600 | 2,9281 | 2,5601 | 2,6590 | 2,6590 | 138.028 |
| 04 mar 2024 | 3,2500 | 3,3282 | 3,2400 | 3,2688 | 3,2688 | 24.236 |
| 01 mar 2024 | 3,2492 | 3,3350 | 3,2100 | 3,2888 | 3,2888 | 2.952 |
| 29 feb 2024 | 3,3000 | 3,3500 | 3,2200 | 3,2500 | 3,2500 | 1.736 |
| 28 feb 2024 | 3,2700 | 3,3300 | 3,2700 | 3,2712 | 3,2712 | 711 |
| 27 feb 2024 | 3,2988 | 3,3600 | 3,2550 | 3,3020 | 3,3020 | 2.749 |
| 26 feb 2024 | 3,2200 | 3,3100 | 3,2200 | 3,2689 | 3,2689 | 861 |
| 23 feb 2024 | 3,2180 | 3,2200 | 3,2180 | 3,2180 | 3,2180 | 401 |
| 22 feb 2024 | 3,2612 | 3,3188 | 3,2012 | 3,2210 | 3,2210 | 4.063 |
| 21 feb 2024 | 3,3412 | 3,3700 | 3,3100 | 3,3100 | 3,3100 | 2.568 |
| 20 feb 2024 | 3,6600 | 3,6600 | 3,4497 | 3,4497 | 3,4497 | 4.145 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 3,8600 | 3,8800 | 3,7800 | 3,8800 | 3,8800 | 1.367 |
| 15 feb 2024 | 3,8512 | 3,9400 | 3,7900 | 3,9400 | 3,9400 | 2.428 |
| 14 feb 2024 | 3,6890 | 3,6900 | 3,6000 | 3,6550 | 3,6550 | 978 |
| 13 feb 2024 | 3,4600 | 3,5800 | 3,4100 | 3,5800 | 3,5800 | 4.210 |
| 12 feb 2024 | 3,6186 | 3,7000 | 3,5100 | 3,6400 | 3,6400 | 1.623 |
| 09 feb 2024 | 3,4700 | 3,5550 | 3,4700 | 3,5388 | 3,5388 | 16 |
| 08 feb 2024 | 3,3980 | 3,4500 | 3,3980 | 3,4500 | 3,4500 | 201 |
| 07 feb 2024 | 3,3250 | 3,4450 | 3,3200 | 3,4400 | 3,4400 | 78 |
| 06 feb 2024 | 3,2300 | 3,2988 | 3,2200 | 3,2812 | 3,2812 | 1.178 |
| 05 feb 2024 | 3,2000 | 3,2300 | 3,1585 | 3,2250 | 3,2250 | 3.300 |
| 02 feb 2024 | 3,2230 | 3,2500 | 3,1882 | 3,1900 | 3,1900 | 1.664 |
| 01 feb 2024 | 3,2300 | 3,3196 | 3,2150 | 3,2250 | 3,2250 | 3.087 |
| 31 gen 2024 | 3,3700 | 3,4000 | 3,2987 | 3,2987 | 3,2987 | 2.120 |
| 30 gen 2024 | 3,2800 | 3,3400 | 3,2400 | 3,3000 | 3,3000 | 2.321 |
| 29 gen 2024 | 3,1650 | 3,2500 | 3,1650 | 3,1800 | 3,1800 | 3.705 |
| 26 gen 2024 | 3,3200 | 3,3500 | 3,2800 | 3,2800 | 3,2800 | 1.533 |
| 25 gen 2024 | 3,3200 | 3,3900 | 3,2787 | 3,2787 | 3,2787 | 1.885 |
| 24 gen 2024 | 3,3400 | 3,3500 | 3,2300 | 3,2300 | 3,2300 | 1.750 |
| 23 gen 2024 | 3,4300 | 3,4900 | 3,2482 | 3,2512 | 3,2512 | 5.363 |
| 22 gen 2024 | 3,2711 | 3,3500 | 3,2189 | 3,2810 | 3,2810 | 4.738 |
| 19 gen 2024 | 3,1620 | 3,1899 | 3,1582 | 3,1899 | 3,1899 | 726 |
| 18 gen 2024 | 3,3190 | 3,3190 | 3,1200 | 3,1800 | 3,1800 | 1.942 |
| 17 gen 2024 | 3,1390 | 3,2012 | 3,1209 | 3,2012 | 3,2012 | 2.811 |
| 16 gen 2024 | 3,2300 | 3,2500 | 3,1892 | 3,2200 | 3,2200 | 5.020 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 3,3400 | 3,4100 | 3,2700 | 3,2700 | 3,2700 | 2.610 |
| 11 gen 2024 | 3,2688 | 3,2688 | 3,2400 | 3,2400 | 3,2400 | 103 |
| 10 gen 2024 | 3,3300 | 3,3500 | 3,2411 | 3,3000 | 3,3000 | 22.535 |
| 09 gen 2024 | 3,3300 | 3,3500 | 3,3012 | 3,3300 | 3,3300 | 2.196 |
| 08 gen 2024 | 3,2800 | 3,3388 | 3,2800 | 3,3350 | 3,3350 | 722 |
| 05 gen 2024 | 3,2800 | 3,3100 | 3,2450 | 3,2500 | 3,2500 | 1.651 |
| 04 gen 2024 | 3,3501 | 3,3712 | 3,3288 | 3,3612 | 3,3612 | 362 |
| 03 gen 2024 | 3,4700 | 3,5300 | 3,4387 | 3,4700 | 3,4700 | 1.059 |
| 02 gen 2024 | 3,5000 | 3,6950 | 3,4887 | 3,6112 | 3,6112 | 5.563 |
| 29 dic 2023 | 3,6600 | 3,7300 | 3,5800 | 3,5979 | 3,5979 | 1.871 |
| 28 dic 2023 | 3,7050 | 3,7600 | 3,6200 | 3,7250 | 3,7250 | 1.593 |
| 27 dic 2023 | 3,7680 | 3,7680 | 3,7350 | 3,7350 | 3,7350 | 196 |
| 22 dic 2023 | 3,8700 | 3,9700 | 3,7820 | 3,8700 | 3,8700 | 3.479 |
| 21 dic 2023 | 4,0000 | 4,0300 | 3,8600 | 3,9000 | 3,9000 | 1.733 |
| 20 dic 2023 | 4,2000 | 4,2288 | 4,0800 | 4,0900 | 4,0900 | 2.402 |
| 19 dic 2023 | 3,9900 | 4,2200 | 3,9900 | 4,1700 | 4,1700 | 1.092 |
| 18 dic 2023 | 4,0100 | 4,0100 | 3,9200 | 3,9600 | 3,9600 | 3.765 |
| 15 dic 2023 | 4,3400 | 4,4200 | 4,0300 | 4,0400 | 4,0400 | 5.190 |
| 14 dic 2023 | 4,2700 | 4,4700 | 4,1712 | 4,1712 | 4,1712 | 7.242 |
| 13 dic 2023 | 4,0000 | 4,0500 | 3,9500 | 3,9600 | 3,9600 | 349 |
| 12 dic 2023 | 3,9800 | 3,9988 | 3,9312 | 3,9912 | 3,9912 | 2.015 |
| 11 dic 2023 | 3,9100 | 4,0790 | 3,9100 | 4,0300 | 4,0300 | 2.338 |
| 08 dic 2023 | 3,7600 | 3,9300 | 3,7000 | 3,9300 | 3,9300 | 1.899 |
| 07 dic 2023 | 3,7400 | 3,8700 | 3,6900 | 3,8600 | 3,8600 | 2.793 |
| 06 dic 2023 | 4,1151 | 4,1500 | 3,5012 | 3,7112 | 3,7112 | 24.680 |
| 05 dic 2023 | 4,1350 | 4,1600 | 3,9200 | 3,9200 | 3,9200 | 1.975 |
| 04 dic 2023 | 3,9400 | 4,1400 | 3,9000 | 4,1350 | 4,1350 | 3.669 |
| 01 dic 2023 | 3,7600 | 3,9600 | 3,7200 | 3,9600 | 3,9600 | 1.200 |
| *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.