Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.387,96 +699,14 (+1,13%)
Air France-KLM SA (0LN7.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:39AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 8,3450 | 8,5160 | 8,2600 | 8,3918 | 8,3918 | 88.177 |
| 25 lug 2024 | 7,9090 | 8,4000 | 7,7520 | 8,3070 | 8,3070 | 71.674 |
| 24 lug 2024 | 7,9950 | 8,0960 | 7,9120 | 7,9120 | 7,9120 | 59.429 |
| 23 lug 2024 | 8,0210 | 8,0300 | 7,8760 | 7,9117 | 7,9117 | 46.738 |
| 22 lug 2024 | 8,2500 | 8,1220 | 8,0160 | 8,0620 | 8,0620 | 5.244 |
| 19 lug 2024 | 8,2340 | 8,4300 | 8,1260 | 8,2004 | 8,2004 | 51.813 |
| 18 lug 2024 | 8,3090 | 8,5140 | 8,2120 | 8,3600 | 8,3600 | 68.243 |
| 17 lug 2024 | 8,0210 | 8,2960 | 8,0060 | 8,2650 | 8,2650 | 161.429 |
| 16 lug 2024 | 8,1010 | 8,0800 | 7,8220 | 7,9775 | 7,9775 | 63.946 |
| 15 lug 2024 | 8,0500 | 8,1560 | 7,9960 | 8,0386 | 8,0386 | 93.436 |
| 12 lug 2024 | 8,1050 | 8,2140 | 7,9740 | 8,0411 | 8,0411 | 83.941 |
| 11 lug 2024 | 8,5090 | 8,4120 | 8,1000 | 8,2420 | 8,2420 | 30.719 |
| 10 lug 2024 | 8,3200 | 8,5200 | 8,2560 | 8,2820 | 8,2820 | 18.061 |
| 09 lug 2024 | 8,7010 | 8,6160 | 8,2700 | 8,3200 | 8,3200 | 14.623 |
| 08 lug 2024 | 8,5010 | 8,6820 | 8,2260 | 8,5635 | 8,5635 | 120.892 |
| 05 lug 2024 | 8,3570 | 8,5000 | 8,2260 | 8,3540 | 8,3540 | 37.863 |
| 04 lug 2024 | 8,3090 | 8,4180 | 8,1860 | 8,2849 | 8,2849 | 74.638 |
| 03 lug 2024 | 8,2500 | 8,4260 | 8,1400 | 8,4053 | 8,4053 | 108.387 |
| 02 lug 2024 | 8,1600 | 8,2280 | 7,9440 | 8,1900 | 8,1900 | 101.359 |
| 01 lug 2024 | 8,3970 | 8,4800 | 7,8740 | 8,1409 | 8,1409 | 291.176 |
| 28 giu 2024 | 8,5810 | 8,6380 | 7,9700 | 8,1827 | 8,1827 | 228.215 |
| 27 giu 2024 | 8,9010 | 8,9120 | 8,5860 | 8,6100 | 8,6100 | 66.185 |
| 26 giu 2024 | 9,2580 | 9,3000 | 8,8580 | 8,8820 | 8,8820 | 246.616 |
| 25 giu 2024 | 9,5010 | 9,4960 | 9,1920 | 9,2360 | 9,2360 | 20.156 |
| 24 giu 2024 | 9,5090 | 9,5920 | 9,3100 | 9,3939 | 9,3939 | 116.118 |
| 21 giu 2024 | 9,6000 | 9,5920 | 9,3520 | 9,3520 | 9,3520 | 153.526 |
| 20 giu 2024 | 9,6960 | 9,7780 | 9,5340 | 9,6107 | 9,6107 | 37.015 |
| 19 giu 2024 | 9,8905 | 9,7980 | 9,6600 | 9,6907 | 9,6907 | 27.304 |
| 18 giu 2024 | 9,5685 | 9,8800 | 9,6580 | 9,8423 | 9,8423 | 60.096 |
| 17 giu 2024 | 9,6055 | 9,8200 | 9,3700 | 9,4810 | 9,4810 | 118.899 |
| 14 giu 2024 | 9,9015 | 9,9600 | 9,5840 | 9,7558 | 9,7558 | 82.485 |
| 13 giu 2024 | 10,2100 | 10,2300 | 9,9560 | 10,0422 | 10,0422 | 59.420 |
| 12 giu 2024 | 10,0020 | 10,4700 | 9,9580 | 10,3300 | 10,3300 | 82.774 |
| 11 giu 2024 | 10,2390 | 10,3500 | 10,0500 | 10,0500 | 10,0500 | 72.457 |
| 10 giu 2024 | 10,3585 | 10,5150 | 10,2000 | 10,2605 | 10,2605 | 33.308 |
| 07 giu 2024 | 10,7525 | 10,7600 | 10,4050 | 10,4871 | 10,4871 | 71.012 |
| 06 giu 2024 | 10,7200 | 10,8400 | 10,5100 | 10,5428 | 10,5428 | 60.810 |
| 05 giu 2024 | 10,6000 | 10,8700 | 10,5400 | 10,6203 | 10,6203 | 23.664 |
| 04 giu 2024 | 10,8525 | 10,9000 | 10,5200 | 10,6900 | 10,6900 | 37.675 |
| 03 giu 2024 | 10,5005 | 10,8700 | 10,1850 | 10,7950 | 10,7950 | 66.329 |
| 31 mag 2024 | 10,2905 | 10,5150 | 10,1500 | 10,4547 | 10,4547 | 121.252 |
| 30 mag 2024 | 10,1875 | 10,3400 | 10,0800 | 10,2800 | 10,2800 | 65.986 |
| 29 mag 2024 | 10,7100 | 10,6700 | 10,2150 | 10,2700 | 10,2700 | 99.357 |
| 28 mag 2024 | 10,3585 | 10,7800 | 10,3250 | 10,6383 | 10,6383 | 118.794 |
| 24 mag 2024 | 10,4000 | 10,4900 | 10,2900 | 10,4200 | 10,4200 | 37.841 |
| 23 mag 2024 | 10,6150 | 10,7250 | 10,4550 | 10,5615 | 10,5615 | 15.849 |
| 22 mag 2024 | 10,6525 | 10,6850 | 10,5150 | 10,6800 | 10,6800 | 23.586 |
| 21 mag 2024 | 10,8775 | 10,7650 | 10,5800 | 10,7105 | 10,7105 | 31.373 |
| 20 mag 2024 | 10,6000 | 10,7850 | 10,4950 | 10,6941 | 10,6941 | 38.727 |
| 17 mag 2024 | 10,8200 | 10,8900 | 10,5300 | 10,6333 | 10,6333 | 34.313 |
| 16 mag 2024 | 10,9675 | 11,0100 | 10,7050 | 10,8442 | 10,8442 | 75.472 |
| 15 mag 2024 | 11,2825 | 11,3550 | 10,9500 | 10,9917 | 10,9917 | 232.225 |
| 14 mag 2024 | 10,9200 | 11,4100 | 10,8700 | 11,2742 | 11,2742 | 127.074 |
| 13 mag 2024 | 10,5775 | 10,9300 | 10,4550 | 10,7861 | 10,7861 | 93.883 |
| 10 mag 2024 | 10,3685 | 10,7200 | 10,3350 | 10,5735 | 10,5735 | 97.541 |
| 09 mag 2024 | 10,4825 | 10,5200 | 10,2300 | 10,2552 | 10,2552 | 109.333 |
| 08 mag 2024 | 9,9675 | 10,4850 | 9,9300 | 10,3966 | 10,3966 | 150.310 |
| 07 mag 2024 | 10,1050 | 10,4100 | 9,8520 | 10,2305 | 10,2305 | 178.886 |
| 03 mag 2024 | 10,0390 | 10,2017 | 9,9260 | 9,9625 | 9,9625 | 118.435 |
| 02 mag 2024 | 9,6590 | 10,0700 | 9,5800 | 10,0200 | 10,0200 | 47.193 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 9,8490 | 9,8260 | 9,5540 | 9,7240 | 9,7240 | 103.724 |
| 29 apr 2024 | 9,8870 | 10,0800 | 9,7120 | 9,7940 | 9,7940 | 266.593 |
| 26 apr 2024 | 9,7395 | 10,0200 | 9,7181 | 9,7539 | 9,7539 | 225.541 |
| 25 apr 2024 | 9,9965 | 10,0250 | 9,6660 | 9,7560 | 9,7560 | 465.072 |
| 24 apr 2024 | 10,0000 | 10,1150 | 9,8500 | 9,9246 | 9,9246 | 213.327 |
| 23 apr 2024 | 10,1005 | 10,1800 | 9,9334 | 9,9810 | 9,9810 | 389.795 |
| 22 apr 2024 | 10,0735 | 10,2650 | 9,8960 | 10,0909 | 10,0909 | 450.626 |
| 19 apr 2024 | 9,7105 | 10,0500 | 9,5643 | 9,8611 | 9,8611 | 538.709 |
| 18 apr 2024 | 9,6200 | 9,9140 | 9,4260 | 9,8640 | 9,8640 | 849.944 |
| 17 apr 2024 | 9,4000 | 9,6480 | 9,3200 | 9,4840 | 9,4840 | 379.908 |
| 16 apr 2024 | 9,1950 | 9,3985 | 9,0000 | 9,2578 | 9,2578 | 521.943 |
| 15 apr 2024 | 9,5810 | 9,6800 | 9,2000 | 9,4851 | 9,4851 | 564.004 |
| 12 apr 2024 | 9,9810 | 10,0800 | 9,4301 | 9,6866 | 9,6866 | 604.777 |
| 11 apr 2024 | 10,1830 | 10,3800 | 9,7580 | 9,9112 | 9,9112 | 667.486 |
| 10 apr 2024 | 10,1810 | 10,4200 | 9,9140 | 10,2386 | 10,2386 | 1.029.990 |
| 09 apr 2024 | 9,9485 | 10,2250 | 9,8720 | 10,0800 | 10,0800 | 278.005 |
| 08 apr 2024 | 9,8000 | 10,0300 | 9,5180 | 9,8247 | 9,8247 | 568.300 |
| 05 apr 2024 | 9,7395 | 9,9140 | 9,5640 | 9,6076 | 9,6076 | 805.535 |
| 04 apr 2024 | 9,7005 | 9,8800 | 9,6240 | 9,8084 | 9,8084 | 425.245 |
| 03 apr 2024 | 9,9005 | 9,8320 | 9,4800 | 9,7585 | 9,7585 | 649.004 |
| 02 apr 2024 | 10,2490 | 10,3900 | 9,8835 | 10,0265 | 10,0265 | 573.881 |
| 28 mar 2024 | 10,2460 | 10,3900 | 10,1280 | 10,3189 | 10,3189 | 977.602 |
| 27 mar 2024 | 10,2000 | 10,2400 | 10,0780 | 10,1838 | 10,1838 | 298.185 |
| 26 mar 2024 | 9,7430 | 10,1566 | 9,6840 | 10,0214 | 10,0214 | 370.182 |
| 25 mar 2024 | 9,8100 | 9,8120 | 9,6280 | 9,7553 | 9,7553 | 405.993 |
| 22 mar 2024 | 9,8195 | 9,8500 | 9,6970 | 9,7530 | 9,7530 | 242.693 |
| 21 mar 2024 | 9,6995 | 9,8290 | 9,4430 | 9,7618 | 9,7618 | 265.383 |
| 20 mar 2024 | 9,5300 | 9,5460 | 9,4120 | 9,4590 | 9,4590 | 374.680 |
| 19 mar 2024 | 9,6995 | 9,6660 | 9,3790 | 9,5100 | 9,5100 | 500.513 |
| 18 mar 2024 | 9,7395 | 9,8060 | 9,5700 | 9,6186 | 9,6186 | 715.400 |
| 15 mar 2024 | 9,6500 | 9,7390 | 9,5510 | 9,6160 | 9,6160 | 400.914 |
| 14 mar 2024 | 10,0500 | 10,1200 | 9,6451 | 9,9689 | 9,9689 | 1.001.932 |
| 13 mar 2024 | 10,2995 | 10,2520 | 9,9740 | 10,0719 | 10,0719 | 406.590 |
| 12 mar 2024 | 10,0880 | 10,3080 | 9,9510 | 10,2145 | 10,2145 | 338.474 |
| 11 mar 2024 | 9,8995 | 10,0560 | 9,6390 | 9,8625 | 9,8625 | 2.174.441 |
| 08 mar 2024 | 9,8595 | 9,9050 | 9,6890 | 9,7496 | 9,7496 | 498.227 |
| 07 mar 2024 | 9,8195 | 9,9000 | 9,6200 | 9,7901 | 9,7901 | 281.638 |
| 06 mar 2024 | 9,7335 | 9,9500 | 9,5440 | 9,8442 | 9,8442 | 1.428.567 |
| 05 mar 2024 | 9,8995 | 9,8900 | 9,4820 | 9,6900 | 9,6900 | 988.888 |
| *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.