Italia markets closed
Dow Jones
39.848,80 +290,69 (+0,73%) Nasdaq
16.741,22 +230,04 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.332,77 +3.892,59 (+6,90%) CMC Crypto 200
1.386,56 +118,61 (+9,36%)
Tencent Holdings Limited (0LEA.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:59PM BST
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | 51,66 | 51,66 | 51,11 | 51,45 | 51,45 | 18.745 |
| 14 mag 2024 | 50,79 | 52,06 | 50,79 | 51,65 | 51,65 | 8.083 |
| 13 mag 2024 | 48,50 | 49,27 | 48,50 | 49,27 | 49,27 | 2.219 |
| 10 mag 2024 | 47,67 | 47,68 | 47,37 | 47,38 | 47,38 | 12.696 |
| 09 mag 2024 | 47,50 | 47,67 | 47,49 | 47,64 | 47,64 | 1.293 |
| 08 mag 2024 | 46,00 | 46,21 | 45,95 | 46,21 | 46,21 | 711 |
| 07 mag 2024 | 46,72 | 46,83 | 46,65 | 46,82 | 46,82 | 753 |
| 03 mag 2024 | 47,00 | 47,00 | 46,82 | 46,87 | 46,87 | 1.003 |
| 02 mag 2024 | 45,90 | 47,40 | 45,90 | 47,40 | 47,40 | 12.407 |
| 01 mag 2024 | 43,78 | 44,20 | 43,78 | 44,20 | 44,20 | 2.957 |
| 30 apr 2024 | 44,34 | 44,34 | 44,01 | 44,02 | 44,02 | 1.448 |
| 29 apr 2024 | 44,27 | 44,39 | 44,27 | 44,34 | 44,34 | 1.255 |
| 26 apr 2024 | 44,50 | 44,60 | 44,38 | 44,38 | 44,38 | 6.397 |
| 25 apr 2024 | 42,99 | 43,25 | 42,93 | 43,25 | 43,25 | 2.608 |
| 24 apr 2024 | 43,58 | 43,63 | 43,53 | 43,53 | 43,53 | 3.967 |
| 23 apr 2024 | 42,24 | 42,50 | 42,24 | 42,50 | 42,50 | 6.428 |
| 22 apr 2024 | 40,67 | 40,99 | 40,66 | 40,99 | 40,99 | 3.008 |
| 19 apr 2024 | 38,90 | 38,93 | 38,90 | 38,93 | 38,93 | 1.145 |
| 18 apr 2024 | 39,05 | 39,05 | 38,88 | 38,88 | 38,88 | 2.610 |
| 17 apr 2024 | 38,47 | 38,58 | 38,17 | 38,23 | 38,23 | 2.814 |
| 16 apr 2024 | 38,39 | 38,44 | 38,30 | 38,41 | 38,41 | 126.141 |
| 15 apr 2024 | 38,76 | 38,84 | 38,48 | 38,48 | 38,48 | 2.132 |
| 12 apr 2024 | 39,11 | 39,11 | 38,80 | 38,92 | 38,92 | 3.005 |
| 11 apr 2024 | 40,04 | 40,08 | 39,69 | 39,71 | 39,71 | 1.528 |
| 10 apr 2024 | 39,42 | 39,48 | 39,25 | 39,25 | 39,25 | 1.617 |
| 09 apr 2024 | 39,03 | 39,08 | 39,01 | 39,01 | 39,01 | 384 |
| 08 apr 2024 | 39,17 | 39,77 | 39,17 | 39,72 | 39,72 | 1.685 |
| 05 apr 2024 | 39,40 | 39,43 | 39,40 | 39,42 | 39,42 | 2.139 |
| 04 apr 2024 | 39,78 | 39,78 | 39,66 | 39,75 | 39,75 | 5.407 |
| 03 apr 2024 | 39,43 | 39,55 | 39,33 | 39,55 | 39,55 | 5.514 |
| 02 apr 2024 | 39,40 | 39,64 | 39,40 | 39,55 | 39,55 | 2.701 |
| 28 mar 2024 | 38,85 | 39,06 | 38,77 | 39,00 | 39,00 | 5.800 |
| 27 mar 2024 | 38,57 | 38,79 | 38,57 | 38,78 | 38,78 | 4.546 |
| 26 mar 2024 | 38,11 | 38,19 | 38,06 | 38,11 | 38,11 | 5.540 |
| 25 mar 2024 | 36,86 | 36,96 | 36,86 | 36,95 | 36,95 | 5.531 |
| 22 mar 2024 | 36,87 | 36,93 | 36,74 | 36,93 | 36,93 | 2.049 |
| 21 mar 2024 | 37,05 | 37,06 | 36,90 | 36,91 | 36,91 | 1.239 |
| 20 mar 2024 | 37,20 | 37,20 | 37,00 | 37,11 | 37,11 | 5.595 |
| 19 mar 2024 | 36,31 | 36,39 | 36,31 | 36,39 | 36,39 | 1.178 |
| 18 mar 2024 | 36,93 | 36,93 | 36,76 | 36,81 | 36,81 | 922 |
| 15 mar 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | 129 |
| 14 mar 2024 | 36,82 | 36,84 | 36,46 | 36,46 | 36,46 | 2.306 |
| 13 mar 2024 | 37,23 | 37,40 | 37,07 | 37,27 | 37,27 | 672 |
| 12 mar 2024 | 36,74 | 36,90 | 36,74 | 36,90 | 36,90 | 3.000 |
| 11 mar 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | 1 |
| 08 mar 2024 | 34,56 | 34,56 | 34,46 | 34,46 | 34,46 | 457 |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | 35,08 | 35,08 | 35,05 | 35,05 | 35,05 | 1.300 |
| 05 mar 2024 | 34,21 | 34,21 | 34,12 | 34,12 | 34,12 | 300 |
| 04 mar 2024 | 34,85 | 34,85 | 34,65 | 34,65 | 34,65 | 2.360 |
| 01 mar 2024 | 35,15 | 35,35 | 35,10 | 35,35 | 35,35 | 1.402 |
| 29 feb 2024 | 35,25 | 35,25 | 34,87 | 34,87 | 34,87 | 1.372 |
| 28 feb 2024 | 35,20 | 35,20 | 34,92 | 35,00 | 35,00 | 3.490 |
| 27 feb 2024 | 36,43 | 36,44 | 36,42 | 36,42 | 36,42 | 1.439 |
| 26 feb 2024 | 36,63 | 36,76 | 36,55 | 36,71 | 36,71 | 960 |
| 23 feb 2024 | 37,02 | 37,20 | 36,82 | 36,95 | 36,95 | 795 |
| 22 feb 2024 | 37,04 | 37,04 | 36,82 | 36,94 | 36,94 | 695 |
| 21 feb 2024 | 36,73 | 36,94 | 36,69 | 36,70 | 36,70 | 716 |
| 20 feb 2024 | 36,33 | 36,33 | 35,81 | 35,90 | 35,90 | 4.359 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 37,30 | 37,30 | 37,06 | 37,06 | 37,06 | 837 |
| 15 feb 2024 | 36,54 | 36,70 | 36,53 | 36,59 | 36,59 | 1.680 |
| 14 feb 2024 | 36,99 | 37,06 | 36,96 | 37,06 | 37,06 | 1.704 |
| 13 feb 2024 | 36,78 | 37,22 | 36,78 | 37,01 | 37,01 | 843 |
| 12 feb 2024 | 37,05 | 37,86 | 37,05 | 37,70 | 37,70 | 13.065 |
| 09 feb 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | 223 |
| 08 feb 2024 | 36,60 | 36,60 | 36,34 | 36,34 | 36,34 | 16.213 |
| 07 feb 2024 | 37,16 | 37,16 | 37,15 | 37,15 | 37,15 | 601 |
| 06 feb 2024 | 36,97 | 37,50 | 36,94 | 37,50 | 37,50 | 3.258 |
| 05 feb 2024 | 35,55 | 36,00 | 35,55 | 36,00 | 36,00 | 7.193 |
| 02 feb 2024 | 35,35 | 35,35 | 35,11 | 35,23 | 35,23 | 1.364 |
| 01 feb 2024 | 34,90 | 34,95 | 34,83 | 34,93 | 34,93 | 17.053 |
| 31 gen 2024 | 34,60 | 35,18 | 34,60 | 35,18 | 35,18 | 8.267 |
| 30 gen 2024 | 34,80 | 34,94 | 34,79 | 34,87 | 34,87 | 7.266 |
| 29 gen 2024 | 36,10 | 36,10 | 35,54 | 35,64 | 35,64 | 1.096 |
| 26 gen 2024 | 36,38 | 36,58 | 36,38 | 36,53 | 36,53 | 2.849 |
| 25 gen 2024 | 37,06 | 37,19 | 36,75 | 36,88 | 36,88 | 3.035 |
| 24 gen 2024 | 36,88 | 36,92 | 36,54 | 36,59 | 36,59 | 2.039 |
| 23 gen 2024 | 35,41 | 36,21 | 35,41 | 36,07 | 36,07 | 3.298 |
| 22 gen 2024 | 35,21 | 35,21 | 33,70 | 34,04 | 34,04 | 121.772 |
| 19 gen 2024 | 34,50 | 35,17 | 34,48 | 35,17 | 35,17 | 23.390 |
| 18 gen 2024 | 35,49 | 35,50 | 35,31 | 35,33 | 35,33 | 1.191 |
| 17 gen 2024 | 35,00 | 35,04 | 34,99 | 34,99 | 34,99 | 241 |
| 16 gen 2024 | 35,88 | 35,98 | 35,83 | 35,87 | 35,87 | 721 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 37,05 | 37,21 | 37,02 | 37,09 | 37,09 | 4.240 |
| 11 gen 2024 | 36,60 | 36,60 | 36,45 | 36,50 | 36,50 | 273 |
| 10 gen 2024 | 35,89 | 35,90 | 35,75 | 35,77 | 35,77 | 1.015 |
| 09 gen 2024 | 36,10 | 36,24 | 35,90 | 36,22 | 36,22 | 6.147 |
| 08 gen 2024 | 36,75 | 37,10 | 36,71 | 37,10 | 37,10 | 1.819 |
| 05 gen 2024 | 37,38 | 37,45 | 37,28 | 37,31 | 37,31 | 5.329 |
| 04 gen 2024 | 37,92 | 38,02 | 37,90 | 37,95 | 37,95 | 693 |
| 03 gen 2024 | 38,10 | 38,64 | 38,10 | 38,59 | 38,59 | 6.866 |
| 02 gen 2024 | 37,58 | 37,68 | 37,52 | 37,55 | 37,55 | 1.173 |
| 29 dic 2023 | 37,40 | 37,80 | 37,40 | 37,80 | 37,80 | 705 |
| 28 dic 2023 | 37,25 | 37,57 | 37,25 | 37,27 | 37,27 | 19.757 |
| 27 dic 2023 | 36,71 | 36,72 | 36,33 | 36,54 | 36,54 | 163.434 |
| 22 dic 2023 | 35,33 | 36,62 | 35,15 | 36,61 | 36,61 | 7.142 |
| 21 dic 2023 | 39,95 | 39,95 | 39,95 | 39,95 | 39,95 | 225 |
| 20 dic 2023 | 40,14 | 40,14 | 39,97 | 40,00 | 40,00 | 4.102 |
| *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.