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
59.217,37 +821,99 (+1,41%)
Uniti Group Inc. (0LJB.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:14PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 5,6450 | 5,8000 | 4,8488 | 4,8611 | 4,8611 | 19.463 |
| 02 mag 2024 | 5,8220 | 5,8688 | 5,8120 | 5,8688 | 5,8688 | 2.653 |
| 01 mag 2024 | 5,7400 | 5,7912 | 5,6996 | 5,7912 | 5,7912 | 368 |
| 30 apr 2024 | 5,6200 | 5,6600 | 5,5850 | 5,6000 | 5,6000 | 738 |
| 29 apr 2024 | 5,7950 | 5,8000 | 5,7100 | 5,7520 | 5,7520 | 508 |
| 26 apr 2024 | 5,5800 | 5,7500 | 5,5800 | 5,7500 | 5,7500 | 404 |
| 25 apr 2024 | 5,4900 | 5,5800 | 5,4900 | 5,5700 | 5,5700 | 328 |
| 24 apr 2024 | 5,7700 | 5,9500 | 5,7700 | 5,9300 | 5,9300 | 2.074 |
| 23 apr 2024 | 5,3500 | 5,3900 | 5,3400 | 5,3900 | 5,3900 | 332 |
| 22 apr 2024 | 5,3200 | 5,3300 | 5,2750 | 5,2750 | 5,2750 | 248 |
| 19 apr 2024 | 5,2870 | 5,3900 | 5,2800 | 5,3550 | 5,3550 | 1.016 |
| 18 apr 2024 | 5,3400 | 5,3600 | 5,3100 | 5,3400 | 5,3400 | 390 |
| 17 apr 2024 | 5,6000 | 5,6000 | 5,3000 | 5,3600 | 5,3600 | 10.451 |
| 16 apr 2024 | 5,4380 | 5,4380 | 5,3200 | 5,4350 | 5,4350 | 997 |
| 15 apr 2024 | 5,6400 | 5,7700 | 5,5087 | 5,5188 | 5,5188 | 1.997 |
| 12 apr 2024 | 5,6900 | 5,6900 | 5,5950 | 5,6400 | 5,6400 | 648 |
| 11 apr 2024 | 5,7900 | 5,8400 | 5,6600 | 5,7100 | 5,7100 | 519 |
| 10 apr 2024 | 5,7100 | 5,8300 | 5,6100 | 5,6100 | 5,6100 | 976 |
| 09 apr 2024 | 5,7500 | 5,8700 | 5,7200 | 5,8700 | 5,8700 | 149 |
| 08 apr 2024 | 5,6500 | 5,7800 | 5,6500 | 5,6800 | 5,6800 | 958 |
| 05 apr 2024 | 5,6400 | 5,6500 | 5,6000 | 5,6400 | 5,6400 | 166 |
| 04 apr 2024 | 5,8600 | 5,8600 | 5,8600 | 5,8600 | 5,8600 | 6 |
| 03 apr 2024 | 5,8379 | 5,8379 | 5,7100 | 5,7520 | 5,7520 | 410 |
| 02 apr 2024 | 5,8200 | 5,8391 | 5,7900 | 5,8188 | 5,8188 | 933 |
| 28 mar 2024 | 5,9500 | 5,9500 | 5,8550 | 5,8550 | 5,8550 | 5.203 |
| 27 mar 2024 | 5,9250 | 5,9920 | 5,8430 | 5,9920 | 5,9920 | 2.178 |
| 27 mar 2024 | 0.15 Dividendo | |||||
| 26 mar 2024 | 6,0700 | 6,1000 | 5,9900 | 6,0050 | 5,8550 | 3.497 |
| 25 mar 2024 | 6,0900 | 6,0900 | 6,0450 | 6,0600 | 5,9086 | 273 |
| 22 mar 2024 | 6,3700 | 6,3700 | 6,0450 | 6,0600 | 5,9086 | 431 |
| 21 mar 2024 | 6,3480 | 6,3650 | 6,2424 | 6,2750 | 6,1183 | 8.284 |
| 20 mar 2024 | 6,1100 | 6,1988 | 6,0800 | 6,1800 | 6,0256 | 297 |
| 19 mar 2024 | 6,1000 | 6,2320 | 6,1000 | 6,1900 | 6,0354 | 3.805 |
| 18 mar 2024 | 6,2600 | 6,2600 | 6,1288 | 6,1400 | 5,9866 | 323 |
| 15 mar 2024 | 6,1850 | 6,3100 | 6,1850 | 6,2300 | 6,0744 | 438 |
| 14 mar 2024 | 6,2000 | 6,2312 | 6,1500 | 6,2312 | 6,0756 | 80 |
| 13 mar 2024 | 6,2800 | 6,3750 | 6,2800 | 6,3012 | 6,1438 | 636 |
| 12 mar 2024 | 6,4500 | 6,4600 | 5,8950 | 6,1488 | 5,9952 | 1.380 |
| 11 mar 2024 | 6,5380 | 6,6130 | 6,4600 | 6,5312 | 6,3681 | 4.953 |
| 08 mar 2024 | 6,6500 | 6,6700 | 6,6500 | 6,6500 | 6,4839 | 1.656 |
| 07 mar 2024 | 6,6000 | 6,6300 | 6,5400 | 6,5950 | 6,4303 | 238 |
| 06 mar 2024 | 6,4900 | 6,6200 | 6,4600 | 6,5900 | 6,4254 | 1.218 |
| 05 mar 2024 | 6,5000 | 6,6000 | 6,4400 | 6,4520 | 6,2908 | 755 |
| 04 mar 2024 | 6,4150 | 6,4950 | 6,3300 | 6,4950 | 6,3328 | 3.710 |
| 01 mar 2024 | 5,9250 | 6,2500 | 5,8400 | 6,2500 | 6,0939 | 6.704 |
| 29 feb 2024 | 5,4800 | 5,7900 | 5,4600 | 5,7900 | 5,6454 | 13.723 |
| 28 feb 2024 | 5,4800 | 5,8000 | 5,4800 | 5,7388 | 5,5954 | 140 |
| 27 feb 2024 | 5,7000 | 5,7000 | 5,5600 | 5,5850 | 5,4455 | 1.317 |
| 26 feb 2024 | 5,6400 | 5,7050 | 5,4300 | 5,4300 | 5,2944 | 498 |
| 23 feb 2024 | 5,5512 | 5,6433 | 5,5512 | 5,6012 | 5,4613 | 649 |
| 22 feb 2024 | 5,6600 | 5,6600 | 5,6212 | 5,6550 | 5,5137 | 172 |
| 21 feb 2024 | 5,5700 | 5,5800 | 5,5100 | 5,5300 | 5,3919 | 3.250 |
| 20 feb 2024 | 5,0800 | 5,6188 | 5,0600 | 5,6188 | 5,4784 | 2.547 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 5,1000 | 5,1400 | 5,0200 | 5,1400 | 5,0116 | 468 |
| 15 feb 2024 | 5,1100 | 5,2000 | 5,0700 | 5,2000 | 5,0701 | 87 |
| 14 feb 2024 | 4,9700 | 5,0200 | 4,9300 | 5,0200 | 4,8946 | 292 |
| 13 feb 2024 | 4,9500 | 4,9500 | 4,8301 | 4,9300 | 4,8069 | 1.727 |
| 12 feb 2024 | 4,9350 | 5,2000 | 4,9010 | 5,1800 | 5,0506 | 1.604 |
| 09 feb 2024 | 4,8339 | 4,8439 | 4,6700 | 4,7900 | 4,6703 | 6.473 |
| 08 feb 2024 | 4,9950 | 5,0000 | 4,8700 | 4,8800 | 4,7581 | 1.961 |
| 07 feb 2024 | 5,0250 | 5,0800 | 4,9500 | 4,9500 | 4,8264 | 5.153 |
| 06 feb 2024 | 5,1200 | 5,1800 | 5,0700 | 5,0800 | 4,9531 | 494 |
| 05 feb 2024 | 5,0700 | 5,1300 | 5,0300 | 5,1200 | 4,9921 | 3.005 |
| 02 feb 2024 | 5,1650 | 5,2600 | 5,1550 | 5,2250 | 5,0945 | 275 |
| 01 feb 2024 | 5,2228 | 5,3588 | 5,2100 | 5,2550 | 5,1237 | 1.171 |
| 31 gen 2024 | 5,3700 | 5,4500 | 5,3600 | 5,4500 | 5,3139 | 538 |
| 30 gen 2024 | 5,4400 | 5,4400 | 5,3600 | 5,3700 | 5,2359 | 158 |
| 29 gen 2024 | 5,4400 | 5,4680 | 5,3900 | 5,4000 | 5,2651 | 862 |
| 26 gen 2024 | 5,5500 | 5,5500 | 5,4400 | 5,4900 | 5,3529 | 267 |
| 25 gen 2024 | 5,5400 | 5,5400 | 5,3600 | 5,3600 | 5,2261 | 5.475 |
| 24 gen 2024 | 5,5900 | 5,5900 | 5,3150 | 5,3400 | 5,2066 | 225 |
| 23 gen 2024 | 5,5880 | 5,5880 | 5,3900 | 5,4200 | 5,2846 | 434 |
| 22 gen 2024 | 5,7000 | 5,7000 | 5,3200 | 5,3500 | 5,2164 | 1.726 |
| 19 gen 2024 | 5,4080 | 5,4080 | 5,2613 | 5,3809 | 5,2465 | 1.204 |
| 18 gen 2024 | 5,5700 | 5,5795 | 5,3900 | 5,4000 | 5,2651 | 488 |
| 17 gen 2024 | 5,6600 | 5,6600 | 5,4099 | 5,4099 | 5,2748 | 547 |
| 16 gen 2024 | 5,6880 | 5,8012 | 5,6600 | 5,7400 | 5,5966 | 4.263 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 5,7200 | 5,7900 | 5,7000 | 5,7488 | 5,6052 | 2.658 |
| 11 gen 2024 | 5,7100 | 5,7200 | 5,4200 | 5,5780 | 5,4387 | 2.614 |
| 10 gen 2024 | 5,7100 | 5,7900 | 5,7100 | 5,7750 | 5,6307 | 1.626 |
| 09 gen 2024 | 5,8300 | 5,8300 | 5,7378 | 5,8088 | 5,6637 | 2.651 |
| 08 gen 2024 | 5,8200 | 5,9450 | 5,8188 | 5,9312 | 5,7830 | 899 |
| 05 gen 2024 | 5,7700 | 5,9412 | 5,7700 | 5,8880 | 5,7409 | 6.615 |
| 04 gen 2024 | 5,9600 | 5,9750 | 5,7288 | 5,9750 | 5,8257 | 3.792 |
| 03 gen 2024 | 5,7400 | 5,8700 | 5,7200 | 5,8550 | 5,7087 | 3.228 |
| 02 gen 2024 | 5,7900 | 5,9050 | 5,7700 | 5,8780 | 5,7312 | 4.113 |
| 29 dic 2023 | 5,8700 | 5,8900 | 5,8000 | 5,8500 | 5,7039 | 287 |
| 28 dic 2023 | 5,8120 | 5,9000 | 5,7800 | 5,9000 | 5,7526 | 1.505 |
| 27 dic 2023 | 5,8050 | 5,8050 | 5,7750 | 5,7950 | 5,6502 | 600 |
| 22 dic 2023 | 5,4900 | 5,4900 | 5,4200 | 5,4200 | 5,2846 | 190 |
| 21 dic 2023 | 5,4320 | 5,4500 | 5,3700 | 5,4400 | 5,3041 | 1.310 |
| 20 dic 2023 | 5,7900 | 5,7900 | 5,5000 | 5,5000 | 5,3626 | 5.350 |
| 19 dic 2023 | 5,5300 | 5,6900 | 5,5300 | 5,6800 | 5,5381 | 296 |
| 18 dic 2023 | 5,6500 | 5,6500 | 5,4900 | 5,5800 | 5,4406 | 607 |
| 15 dic 2023 | 5,7800 | 5,7800 | 5,5912 | 5,6150 | 5,4747 | 714 |
| 14 dic 2023 | 5,8200 | 5,9700 | 5,6900 | 5,7394 | 5,5960 | 3.080 |
| 14 dic 2023 | 0.15 Dividendo | |||||
| 13 dic 2023 | 5,4000 | 5,4100 | 5,3300 | 5,3700 | 5,0896 | 593 |
| *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.