Italia markets close in 1 hour 36 minutes
FTSE MIB
34.329,84 -33,91 (-0,10%) Dow Jones
38.504,67 +0,98 (+0,00%) Nasdaq
15.813,54 +116,90 (+0,74%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
82,86 -0,50 (-0,60%) Bitcoin EUR
61.937,17 -196,48 (-0,32%)
Taiwan Semiconductor Manufacturing Company Limited (0LCV.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 07:14PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 126,70 | 132,88 | 128,35 | 132,80 | 132,80 | 40.940 |
| 22 apr 2024 | 128,80 | 130,50 | 125,84 | 130,32 | 130,32 | 34.753 |
| 19 apr 2024 | 133,40 | 131,44 | 123,00 | 128,04 | 128,04 | 78.250 |
| 18 apr 2024 | 140,60 | 146,90 | 130,33 | 132,70 | 132,70 | 96.562 |
| 17 apr 2024 | 138,50 | 142,56 | 137,33 | 139,08 | 139,08 | 59.287 |
| 16 apr 2024 | 143,30 | 140,54 | 137,02 | 140,13 | 140,13 | 35.649 |
| 15 apr 2024 | 143,10 | 145,37 | 139,96 | 140,84 | 140,84 | 55.201 |
| 12 apr 2024 | 144,40 | 146,24 | 142,25 | 142,90 | 142,90 | 26.448 |
| 11 apr 2024 | 147,30 | 147,30 | 144,13 | 146,59 | 146,59 | 33.572 |
| 10 apr 2024 | 143,50 | 148,41 | 143,90 | 146,14 | 146,14 | 55.632 |
| 09 apr 2024 | 143,30 | 148,11 | 142,97 | 144,26 | 144,26 | 47.634 |
| 08 apr 2024 | 139,10 | 145,95 | 141,28 | 143,88 | 143,88 | 142.385 |
| 05 apr 2024 | 143,70 | 142,00 | 138,55 | 140,96 | 140,96 | 13.965 |
| 04 apr 2024 | 140,20 | 146,68 | 142,20 | 143,75 | 143,75 | 21.009 |
| 03 apr 2024 | 139,70 | 142,90 | 137,52 | 142,18 | 142,18 | 24.869 |
| 02 apr 2024 | 136,60 | 143,09 | 139,42 | 140,69 | 140,69 | 12.220 |
| 28 mar 2024 | 136,60 | 139,61 | 135,49 | 136,08 | 136,08 | 14.829 |
| 27 mar 2024 | 139,10 | 139,49 | 135,16 | 136,04 | 136,04 | 20.703 |
| 26 mar 2024 | 141,80 | 141,82 | 138,63 | 139,43 | 139,43 | 18.940 |
| 25 mar 2024 | 140,60 | 142,00 | 139,41 | 141,21 | 141,21 | 24.139 |
| 22 mar 2024 | 140,20 | 141,34 | 139,23 | 140,26 | 140,26 | 54.875 |
| 21 mar 2024 | 142,30 | 142,82 | 139,26 | 139,33 | 139,33 | 27.336 |
| 20 mar 2024 | 135,50 | 137,10 | 135,02 | 136,83 | 136,83 | 17.529 |
| 19 mar 2024 | 137,20 | 136,87 | 133,05 | 134,89 | 134,89 | 38.016 |
| 18 mar 2024 | 138,90 | 141,49 | 137,00 | 137,98 | 137,98 | 46.684 |
| 15 mar 2024 | 137,60 | 138,28 | 134,69 | 137,15 | 137,15 | 52.044 |
| 14 mar 2024 | 143,50 | 144,00 | 139,28 | 139,31 | 139,31 | 18.990 |
| 13 mar 2024 | 146,70 | 145,76 | 141,39 | 142,64 | 142,64 | 17.306 |
| 12 mar 2024 | 142,50 | 146,70 | 140,60 | 143,98 | 143,98 | 27.645 |
| 11 mar 2024 | 144,00 | 150,00 | 139,35 | 139,35 | 139,35 | 38.135 |
| 08 mar 2024 | 146,90 | 158,40 | 147,13 | 147,13 | 147,13 | 83.408 |
| 07 mar 2024 | 142,30 | 150,57 | 142,80 | 150,06 | 150,06 | 215.890 |
| 06 mar 2024 | 136,00 | 144,00 | 137,37 | 142,51 | 142,51 | 33.356 |
| 05 mar 2024 | 139,50 | 139,56 | 134,00 | 134,02 | 134,02 | 24.564 |
| 04 mar 2024 | 134,30 | 141,99 | 136,58 | 138,76 | 138,76 | 63.011 |
| 01 mar 2024 | 127,70 | 136,65 | 127,55 | 136,17 | 136,17 | 73.145 |
| 29 feb 2024 | 128,60 | 129,18 | 127,18 | 129,01 | 129,01 | 12.169 |
| 28 feb 2024 | 130,10 | 128,52 | 126,65 | 127,55 | 127,55 | 10.435 |
| 27 feb 2024 | 130,30 | 131,94 | 129,35 | 129,42 | 129,42 | 18.387 |
| 26 feb 2024 | 129,60 | 130,93 | 128,55 | 130,70 | 130,70 | 23.178 |
| 23 feb 2024 | 130,70 | 131,00 | 127,76 | 129,12 | 129,12 | 63.011 |
| 22 feb 2024 | 124,80 | 131,42 | 128,85 | 130,72 | 130,72 | 29.526 |
| 21 feb 2024 | 126,30 | 125,04 | 122,93 | 124,10 | 124,10 | 33.655 |
| 20 feb 2024 | 126,70 | 127,05 | 124,14 | 125,51 | 125,51 | 29.186 |
| 19 feb 2024 | 126,70 | 126,70 | 126,70 | 126,70 | 126,70 | - |
| 16 feb 2024 | 128,40 | 129,69 | 125,80 | 128,03 | 128,03 | 36.673 |
| 15 feb 2024 | 128,80 | 132,50 | 128,34 | 130,15 | 130,15 | 23.687 |
| 14 feb 2024 | 129,80 | 130,75 | 127,97 | 129,35 | 129,35 | 18.207 |
| 13 feb 2024 | 132,80 | 130,40 | 126,56 | 126,77 | 126,77 | 52.403 |
| 12 feb 2024 | 132,40 | 133,80 | 131,37 | 131,38 | 131,38 | 30.373 |
| 09 feb 2024 | 132,20 | 139,35 | 130,58 | 133,69 | 133,69 | 37.841 |
| 08 feb 2024 | 122,70 | 133,67 | 124,98 | 133,28 | 133,28 | 59.126 |
| 07 feb 2024 | 119,70 | 123,83 | 119,96 | 122,90 | 122,90 | 20.666 |
| 06 feb 2024 | 118,90 | 120,99 | 118,29 | 118,79 | 118,79 | 56.627 |
| 05 feb 2024 | 114,90 | 119,40 | 116,55 | 118,61 | 118,61 | 22.977 |
| 02 feb 2024 | 113,20 | 115,70 | 113,94 | 115,27 | 115,27 | 7.782 |
| 01 feb 2024 | 114,10 | 114,03 | 112,19 | 113,56 | 113,56 | 8.306 |
| 31 gen 2024 | 117,00 | 114,67 | 113,00 | 113,47 | 113,47 | 26.349 |
| 30 gen 2024 | 117,80 | 118,00 | 115,57 | 115,69 | 115,69 | 17.579 |
| 29 gen 2024 | 117,60 | 117,87 | 115,75 | 116,26 | 116,26 | 22.090 |
| 26 gen 2024 | 117,00 | 118,01 | 115,46 | 116,81 | 116,81 | 29.361 |
| 25 gen 2024 | 116,40 | 118,79 | 116,56 | 116,83 | 116,83 | 22.322 |
| 24 gen 2024 | 112,80 | 118,85 | 113,83 | 117,18 | 117,18 | 34.227 |
| 23 gen 2024 | 114,30 | 114,37 | 113,01 | 114,21 | 114,21 | 11.813 |
| 22 gen 2024 | 112,80 | 115,10 | 112,61 | 112,84 | 112,84 | 83.466 |
| 19 gen 2024 | 109,80 | 115,14 | 111,08 | 115,04 | 115,04 | 59.651 |
| 18 gen 2024 | 100,20 | 112,00 | 105,26 | 110,47 | 110,47 | 219.038 |
| 17 gen 2024 | 101,75 | 101,52 | 100,01 | 101,26 | 101,26 | 8.363 |
| 16 gen 2024 | 101,15 | 102,34 | 100,00 | 101,09 | 101,09 | 13.780 |
| 15 gen 2024 | 101,20 | 101,20 | 101,20 | 101,20 | 101,20 | - |
| 12 gen 2024 | 101,55 | 102,35 | 100,89 | 101,32 | 101,32 | 5.276 |
| 11 gen 2024 | 100,80 | 102,18 | 100,02 | 101,22 | 101,22 | 6.051 |
| 10 gen 2024 | 101,15 | 102,71 | 99,99 | 101,18 | 101,18 | 11.538 |
| 09 gen 2024 | 102,30 | 101,86 | 100,24 | 101,86 | 101,86 | 12.129 |
| 08 gen 2024 | 98,70 | 102,75 | 100,54 | 102,27 | 102,27 | 6.409 |
| 05 gen 2024 | 100,80 | 100,57 | 98,83 | 99,50 | 99,50 | 19.502 |
| 04 gen 2024 | 100,60 | 100,50 | 99,36 | 99,64 | 99,64 | 4.132 |
| 03 gen 2024 | 101,75 | 101,24 | 99,66 | 99,91 | 99,91 | 14.257 |
| 02 gen 2024 | 105,15 | 103,79 | 101,21 | 101,21 | 101,21 | 10.333 |
| 29 dic 2023 | 105,00 | 105,10 | 103,68 | 104,37 | 104,37 | 6.411 |
| 28 dic 2023 | 104,80 | 105,51 | 104,86 | 104,88 | 104,88 | 27.689 |
| 27 dic 2023 | 102,10 | 105,33 | 104,35 | 104,38 | 104,38 | 5.343 |
| 22 dic 2023 | 100,80 | 103,56 | 102,93 | 102,10 | 102,10 | 7.585 |
| 21 dic 2023 | 103,65 | 102,32 | 101,30 | 101,91 | 101,91 | 12.836 |
| 20 dic 2023 | 102,10 | 103,30 | 101,85 | 102,26 | 102,26 | 17.235 |
| 19 dic 2023 | 102,90 | 103,97 | 103,11 | 103,79 | 103,79 | 12.320 |
| 18 dic 2023 | 103,25 | 103,05 | 102,10 | 102,99 | 102,99 | 14.505 |
| 15 dic 2023 | 102,50 | 104,75 | 102,97 | 103,02 | 103,02 | 11.039 |
| 14 dic 2023 | 100,80 | 103,80 | 102,82 | 103,18 | 103,18 | 14.770 |
| 13 dic 2023 | 100,80 | 102,10 | 101,10 | 101,33 | 101,33 | 6.735 |
| 12 dic 2023 | 100,00 | 101,39 | 100,00 | 101,28 | 101,28 | 8.891 |
| 11 dic 2023 | 98,70 | 101,22 | 99,41 | 100,94 | 100,94 | 12.860 |
| 08 dic 2023 | 98,30 | 100,24 | 99,02 | 100,03 | 100,03 | 10.626 |
| 07 dic 2023 | 98,50 | 99,42 | 97,19 | 99,33 | 99,33 | 10.343 |
| 06 dic 2023 | 96,00 | 98,54 | 97,55 | 97,93 | 97,93 | 6.755 |
| 05 dic 2023 | 96,60 | 96,94 | 95,90 | 96,50 | 96,50 | 7.193 |
| 04 dic 2023 | 98,30 | 97,14 | 95,27 | 96,31 | 96,31 | 12.241 |
| 01 dic 2023 | 97,35 | 98,77 | 97,04 | 98,57 | 98,57 | 7.204 |
| 30 nov 2023 | 98,30 | 99,28 | 97,09 | 97,31 | 97,31 | 9.873 |
| 29 nov 2023 | 97,75 | 99,73 | 98,31 | 99,14 | 99,14 | 34.124 |
| *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.