Italia markets closed
Dow Jones
37.957,60 -428,49 (-1,12%) Nasdaq
15.790,47 -192,62 (-1,21%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0683 -0,0042 (-0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.286,45 -52,61 (-3,93%)
Sumitomo Mitsui Financial Group, Inc. (0LAF.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:23PM BST
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 11,43 | 11,45 | 11,37 | 11,38 | 11,38 | 2.062 |
| 29 apr 2024 | 11,28 | 11,34 | 11,26 | 11,31 | 11,31 | 2.159 |
| 26 apr 2024 | 11,26 | 11,26 | 11,19 | 11,23 | 11,23 | 48 |
| 25 apr 2024 | 11,30 | 11,34 | 11,21 | 11,34 | 11,34 | 4.387 |
| 24 apr 2024 | 11,38 | 11,41 | 11,34 | 11,34 | 11,34 | 527 |
| 23 apr 2024 | 11,37 | 11,42 | 11,35 | 11,41 | 11,41 | 167 |
| 22 apr 2024 | 11,28 | 11,33 | 11,27 | 11,33 | 11,33 | 787 |
| 19 apr 2024 | 11,16 | 11,19 | 11,15 | 11,16 | 11,16 | 2.216 |
| 18 apr 2024 | 11,16 | 11,21 | 11,13 | 11,13 | 11,13 | 118 |
| 17 apr 2024 | 11,13 | 11,14 | 11,07 | 11,07 | 11,07 | 667 |
| 16 apr 2024 | 11,19 | 11,24 | 11,17 | 11,18 | 11,18 | 797 |
| 15 apr 2024 | 11,65 | 11,70 | 11,55 | 11,55 | 11,55 | 352 |
| 12 apr 2024 | 11,56 | 11,59 | 11,49 | 11,49 | 11,49 | 299 |
| 11 apr 2024 | 11,79 | 11,79 | 11,66 | 11,72 | 11,72 | 82 |
| 10 apr 2024 | 11,52 | 11,59 | 11,47 | 11,55 | 11,55 | 258 |
| 09 apr 2024 | 11,72 | 11,73 | 11,60 | 11,61 | 11,61 | 2.909 |
| 08 apr 2024 | 11,69 | 11,78 | 11,65 | 11,72 | 11,72 | 471 |
| 05 apr 2024 | 11,54 | 11,59 | 11,53 | 11,59 | 11,59 | 537 |
| 04 apr 2024 | 11,72 | 11,72 | 11,69 | 11,72 | 11,72 | 237 |
| 03 apr 2024 | 11,71 | 11,71 | 11,51 | 11,61 | 11,61 | 1.132 |
| 02 apr 2024 | 11,35 | 11,39 | 11,35 | 11,38 | 11,38 | 606 |
| 28 mar 2024 | 11,76 | 11,81 | 11,75 | 11,76 | 11,76 | 470 |
| 27 mar 2024 | 11,85 | 11,85 | 11,71 | 11,77 | 11,77 | 833 |
| 26 mar 2024 | 11,82 | 11,89 | 11,82 | 11,87 | 11,87 | 819 |
| 25 mar 2024 | 11,77 | 11,87 | 11,76 | 11,86 | 11,86 | 396 |
| 22 mar 2024 | 11,95 | 11,95 | 11,86 | 11,89 | 11,89 | 2.805 |
| 21 mar 2024 | 11,83 | 11,83 | 11,73 | 11,73 | 11,73 | 1.447 |
| 20 mar 2024 | 11,54 | 11,64 | 11,51 | 11,64 | 11,64 | 277 |
| 19 mar 2024 | 11,50 | 11,56 | 11,50 | 11,53 | 11,53 | 520 |
| 18 mar 2024 | 11,62 | 11,64 | 11,58 | 11,64 | 11,64 | 2.728 |
| 15 mar 2024 | 11,45 | 11,57 | 11,45 | 11,53 | 11,53 | 2.302 |
| 14 mar 2024 | 11,64 | 11,66 | 11,60 | 11,60 | 11,60 | 1.278 |
| 13 mar 2024 | 11,65 | 11,74 | 11,65 | 11,74 | 11,74 | 2.133 |
| 12 mar 2024 | 11,70 | 11,82 | 11,69 | 11,77 | 11,77 | 1.761 |
| 11 mar 2024 | 11,78 | 11,84 | 11,73 | 11,84 | 11,84 | 3.806 |
| 08 mar 2024 | 12,35 | 12,46 | 12,31 | 12,31 | 12,31 | 2.466 |
| 07 mar 2024 | 11,99 | 12,02 | 11,95 | 12,01 | 12,01 | 1.578 |
| 06 mar 2024 | 11,75 | 11,79 | 11,70 | 11,76 | 11,76 | 511 |
| 05 mar 2024 | 11,63 | 11,63 | 11,44 | 11,52 | 11,52 | 3.061 |
| 04 mar 2024 | 11,24 | 11,31 | 11,23 | 11,27 | 11,27 | 2.003 |
| 01 mar 2024 | 11,20 | 11,24 | 11,18 | 11,22 | 11,22 | 1.523 |
| 29 feb 2024 | 11,15 | 11,18 | 11,07 | 11,12 | 11,12 | 476 |
| 28 feb 2024 | 11,00 | 11,10 | 11,00 | 11,09 | 11,09 | 364 |
| 27 feb 2024 | 11,15 | 11,22 | 11,13 | 11,19 | 11,19 | 2.146 |
| 26 feb 2024 | 11,13 | 11,13 | 10,86 | 10,88 | 10,88 | 872 |
| 23 feb 2024 | 10,73 | 10,80 | 10,73 | 10,80 | 10,80 | 381 |
| 22 feb 2024 | 10,75 | 10,78 | 10,74 | 10,76 | 10,76 | 884 |
| 21 feb 2024 | 10,63 | 10,69 | 10,60 | 10,60 | 10,60 | 297 |
| 20 feb 2024 | 10,72 | 10,78 | 10,69 | 10,77 | 10,77 | 1.085 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 10,59 | 10,67 | 10,59 | 10,66 | 10,66 | 448 |
| 15 feb 2024 | 10,34 | 10,40 | 10,34 | 10,39 | 10,39 | 543 |
| 14 feb 2024 | 10,26 | 10,30 | 10,26 | 10,29 | 10,29 | 109 |
| 13 feb 2024 | 10,22 | 10,23 | 10,20 | 10,22 | 10,22 | 992 |
| 12 feb 2024 | 10,21 | 10,31 | 10,21 | 10,31 | 10,31 | 963 |
| 09 feb 2024 | 10,15 | 10,18 | 10,14 | 10,18 | 10,18 | 261 |
| 08 feb 2024 | 10,18 | 10,18 | 10,11 | 10,15 | 10,15 | 408 |
| 07 feb 2024 | 10,37 | 10,38 | 10,35 | 10,37 | 10,37 | 566 |
| 06 feb 2024 | 10,30 | 10,33 | 10,27 | 10,29 | 10,29 | 237 |
| 05 feb 2024 | 10,40 | 10,45 | 10,38 | 10,44 | 10,44 | 256 |
| 02 feb 2024 | 10,34 | 10,39 | 10,33 | 10,39 | 10,39 | 290 |
| 01 feb 2024 | 10,48 | 10,51 | 10,32 | 10,33 | 10,33 | 151 |
| 31 gen 2024 | 10,40 | 10,43 | 10,33 | 10,33 | 10,33 | 2.846 |
| 30 gen 2024 | 10,19 | 10,26 | 10,00 | 10,24 | 10,24 | 990 |
| 29 gen 2024 | 10,20 | 10,24 | 10,12 | 10,16 | 10,16 | 2.018 |
| 26 gen 2024 | 10,07 | 10,14 | 10,05 | 10,13 | 10,13 | 1.737 |
| 25 gen 2024 | 10,34 | 10,35 | 10,24 | 10,24 | 10,24 | 2.544 |
| 24 gen 2024 | 10,19 | 10,47 | 10,19 | 10,41 | 10,41 | 3.241 |
| 23 gen 2024 | 9,94 | 9,96 | 9,91 | 9,93 | 9,93 | 172 |
| 22 gen 2024 | 9,93 | 9,98 | 9,90 | 9,94 | 9,94 | 964 |
| 19 gen 2024 | 9,76 | 9,77 | 9,74 | 9,77 | 9,77 | 490 |
| 18 gen 2024 | 9,78 | 9,79 | 9,71 | 9,73 | 9,73 | 1.044 |
| 17 gen 2024 | 9,72 | 9,79 | 9,72 | 9,77 | 9,77 | 244 |
| 16 gen 2024 | 9,81 | 9,85 | 9,78 | 9,84 | 9,84 | 382 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 9,84 | 9,88 | 9,79 | 9,82 | 9,82 | 1.226 |
| 11 gen 2024 | 9,85 | 9,87 | 9,80 | 9,83 | 9,83 | 956 |
| 10 gen 2024 | 9,81 | 9,83 | 9,78 | 9,79 | 9,79 | 1.494 |
| 09 gen 2024 | 9,84 | 9,87 | 9,78 | 9,79 | 9,79 | 223 |
| 08 gen 2024 | 9,93 | 9,93 | 9,90 | 9,91 | 9,91 | 90 |
| 05 gen 2024 | 9,84 | 9,95 | 9,84 | 9,95 | 9,95 | 1.348 |
| 04 gen 2024 | 9,60 | 9,67 | 9,60 | 9,67 | 9,67 | 897 |
| 03 gen 2024 | 9,59 | 9,61 | 9,56 | 9,61 | 9,61 | 164 |
| 02 gen 2024 | 9,63 | 9,65 | 9,58 | 9,65 | 9,65 | 1.661 |
| 29 dic 2023 | 9,64 | 9,70 | 9,64 | 9,66 | 9,66 | 1.341 |
| 28 dic 2023 | 9,60 | 9,68 | 9,60 | 9,67 | 9,67 | 3.721 |
| 27 dic 2023 | 9,53 | 9,55 | 9,53 | 9,55 | 9,55 | 107 |
| 22 dic 2023 | 9,56 | 9,58 | 9,50 | 9,56 | 9,56 | 1.865 |
| 21 dic 2023 | 9,29 | 9,32 | 9,25 | 9,25 | 9,25 | 1.952 |
| 20 dic 2023 | 9,27 | 9,28 | 9,25 | 9,27 | 9,27 | 1.023 |
| 19 dic 2023 | 9,22 | 9,27 | 9,19 | 9,24 | 9,24 | 1.991 |
| 18 dic 2023 | 9,28 | 9,28 | 9,20 | 9,23 | 9,23 | 823 |
| 15 dic 2023 | 9,51 | 9,51 | 9,34 | 9,34 | 9,34 | 2.971 |
| 14 dic 2023 | 9,86 | 10,01 | 9,82 | 9,99 | 9,99 | 5.855 |
| 13 dic 2023 | 10,05 | 10,08 | 10,04 | 10,05 | 10,05 | 767 |
| 12 dic 2023 | 9,95 | 10,01 | 9,94 | 10,01 | 10,01 | 407 |
| 11 dic 2023 | 10,02 | 10,04 | 9,93 | 9,97 | 9,97 | 800 |
| 08 dic 2023 | 9,97 | 10,03 | 9,96 | 10,03 | 10,03 | 239 |
| 07 dic 2023 | 9,94 | 9,94 | 9,86 | 9,91 | 9,91 | 3.129 |
| 06 dic 2023 | 9,69 | 9,75 | 9,65 | 9,65 | 9,65 | 2.403 |
| *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.