Italia markets open in 5 hours 31 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0738 +0,0010 (+0,10%) Bitcoin EUR
55.405,67 +1.691,61 (+3,15%) CMC Crypto 200
1.279,18 +8,44 (+0,66%)
Verisk Analytics, Inc. (0LP3.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:37PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 234,00 | 234,00 | 229,69 | 231,69 | 231,69 | 430 |
| 01 mag 2024 | 223,49 | 234,38 | 222,01 | 234,07 | 234,07 | 334 |
| 30 apr 2024 | 221,93 | 222,02 | 220,06 | 220,06 | 220,06 | 459 |
| 29 apr 2024 | 221,18 | 222,09 | 221,06 | 221,79 | 221,79 | 181 |
| 26 apr 2024 | 220,66 | 223,50 | 219,61 | 223,50 | 223,50 | 237 |
| 25 apr 2024 | 224,74 | 224,74 | 220,02 | 222,13 | 222,13 | 113 |
| 24 apr 2024 | 221,34 | 222,28 | 220,00 | 220,48 | 220,48 | 786 |
| 23 apr 2024 | 224,22 | 224,75 | 222,45 | 222,45 | 222,45 | 182 |
| 22 apr 2024 | 225,16 | 225,16 | 223,80 | 224,24 | 224,24 | 4 |
| 19 apr 2024 | 225,30 | 225,30 | 222,24 | 222,98 | 222,98 | 328 |
| 18 apr 2024 | 223,18 | 225,02 | 223,18 | 224,11 | 224,11 | 653 |
| 17 apr 2024 | 223,75 | 225,25 | 221,47 | 221,47 | 221,47 | 438 |
| 16 apr 2024 | 222,52 | 222,63 | 221,06 | 221,69 | 221,69 | 175 |
| 15 apr 2024 | 225,03 | 226,28 | 223,75 | 224,46 | 224,46 | 594 |
| 12 apr 2024 | 222,93 | 223,37 | 221,18 | 221,67 | 221,67 | 629 |
| 11 apr 2024 | 224,46 | 224,46 | 222,22 | 224,45 | 224,45 | 393 |
| 10 apr 2024 | 229,77 | 229,77 | 226,06 | 226,09 | 226,09 | 394 |
| 09 apr 2024 | 227,96 | 228,21 | 226,69 | 228,21 | 228,21 | 313 |
| 08 apr 2024 | 227,06 | 228,10 | 224,97 | 225,60 | 225,60 | 534 |
| 05 apr 2024 | 226,66 | 227,82 | 226,49 | 227,82 | 227,82 | 749 |
| 04 apr 2024 | 232,44 | 232,56 | 229,50 | 229,50 | 229,50 | 1.886 |
| 03 apr 2024 | 232,99 | 232,99 | 231,19 | 231,80 | 231,80 | 650 |
| 02 apr 2024 | 232,16 | 232,54 | 231,32 | 231,46 | 231,46 | 1.061 |
| 28 mar 2024 | 233,63 | 235,44 | 233,63 | 235,15 | 235,15 | 651 |
| 27 mar 2024 | 233,22 | 233,69 | 230,87 | 232,40 | 232,40 | 484 |
| 26 mar 2024 | 231,85 | 232,29 | 231,45 | 232,13 | 232,13 | 570 |
| 25 mar 2024 | 234,40 | 234,40 | 232,37 | 232,37 | 232,37 | 75 |
| 22 mar 2024 | 236,77 | 236,77 | 234,44 | 234,68 | 234,68 | 705 |
| 21 mar 2024 | 238,00 | 238,00 | 236,39 | 236,96 | 236,96 | 1.907 |
| 20 mar 2024 | 237,58 | 238,26 | 236,55 | 236,55 | 236,55 | 182 |
| 19 mar 2024 | 236,06 | 236,72 | 235,73 | 236,59 | 236,59 | 174 |
| 18 mar 2024 | 235,62 | 237,95 | 235,30 | 237,58 | 237,58 | 517 |
| 15 mar 2024 | 232,92 | 234,24 | 232,92 | 233,61 | 233,61 | 646 |
| 14 mar 2024 | 237,57 | 237,57 | 232,59 | 232,59 | 232,59 | 811 |
| 14 mar 2024 | 0.39 Dividendo | |||||
| 13 mar 2024 | 235,70 | 238,05 | 235,62 | 236,05 | 235,66 | 647 |
| 12 mar 2024 | 236,77 | 237,92 | 235,70 | 237,39 | 236,99 | 1.270 |
| 11 mar 2024 | 236,72 | 237,68 | 233,86 | 236,42 | 236,03 | 379 |
| 08 mar 2024 | 236,86 | 237,76 | 236,19 | 237,76 | 237,37 | 13.948 |
| 07 mar 2024 | 238,07 | 238,47 | 235,66 | 235,74 | 235,35 | 941 |
| 06 mar 2024 | 237,16 | 238,00 | 236,85 | 236,92 | 236,53 | 476 |
| 05 mar 2024 | 241,25 | 241,29 | 237,94 | 237,94 | 237,55 | 81 |
| 04 mar 2024 | 241,06 | 243,37 | 239,15 | 239,40 | 239,00 | 21 |
| 01 mar 2024 | 240,55 | 241,10 | 239,25 | 241,10 | 240,71 | 132 |
| 29 feb 2024 | 242,73 | 242,73 | 240,01 | 242,48 | 242,08 | 595 |
| 28 feb 2024 | 243,95 | 244,13 | 241,96 | 242,10 | 241,70 | 103 |
| 27 feb 2024 | 242,23 | 242,64 | 241,52 | 241,75 | 241,35 | 723 |
| 26 feb 2024 | 244,80 | 244,87 | 243,14 | 243,87 | 243,47 | 468 |
| 23 feb 2024 | 240,74 | 244,70 | 240,74 | 244,70 | 244,29 | 137 |
| 22 feb 2024 | 239,87 | 240,39 | 239,14 | 239,71 | 239,32 | 2.080 |
| 21 feb 2024 | 244,82 | 244,82 | 236,12 | 237,15 | 236,76 | 458 |
| 20 feb 2024 | 244,86 | 248,76 | 244,86 | 248,27 | 247,86 | 2.265 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 246,25 | 246,94 | 245,48 | 246,92 | 246,51 | 299 |
| 15 feb 2024 | 247,86 | 247,86 | 245,43 | 246,01 | 245,60 | 72 |
| 14 feb 2024 | 244,63 | 245,84 | 243,82 | 243,89 | 243,49 | 2.302 |
| 13 feb 2024 | 246,65 | 247,88 | 245,00 | 245,00 | 244,60 | 320 |
| 12 feb 2024 | 249,66 | 250,48 | 247,71 | 247,86 | 247,45 | 468 |
| 09 feb 2024 | 250,05 | 251,52 | 248,43 | 250,10 | 249,69 | 436 |
| 08 feb 2024 | 250,50 | 251,82 | 248,40 | 249,47 | 249,06 | 3.124 |
| 07 feb 2024 | 249,54 | 251,79 | 248,61 | 251,42 | 251,00 | 321 |
| 06 feb 2024 | 247,74 | 248,60 | 246,95 | 248,38 | 247,97 | 319 |
| 05 feb 2024 | 243,69 | 246,54 | 243,69 | 246,54 | 246,13 | 518 |
| 02 feb 2024 | 245,48 | 246,95 | 244,94 | 246,95 | 246,54 | 632 |
| 01 feb 2024 | 242,52 | 244,01 | 240,80 | 244,01 | 243,61 | 677 |
| 31 gen 2024 | 246,90 | 247,16 | 243,56 | 243,56 | 243,16 | 164 |
| 30 gen 2024 | 244,67 | 246,78 | 244,45 | 246,13 | 245,72 | 475 |
| 29 gen 2024 | 242,87 | 244,42 | 242,87 | 243,99 | 243,59 | 239 |
| 26 gen 2024 | 244,39 | 244,77 | 243,40 | 244,36 | 243,96 | 280 |
| 25 gen 2024 | 245,00 | 245,00 | 241,66 | 242,09 | 241,69 | 862 |
| 24 gen 2024 | 243,72 | 244,93 | 243,32 | 244,82 | 244,42 | 1.061 |
| 23 gen 2024 | 242,07 | 243,32 | 241,70 | 242,96 | 242,56 | 1.026 |
| 22 gen 2024 | 241,60 | 244,08 | 241,23 | 244,08 | 243,68 | 574 |
| 19 gen 2024 | 237,82 | 241,04 | 237,00 | 241,04 | 240,64 | 482 |
| 18 gen 2024 | 237,87 | 237,87 | 235,14 | 235,14 | 234,75 | 574 |
| 17 gen 2024 | 236,29 | 237,60 | 232,71 | 237,60 | 237,21 | 2 |
| 16 gen 2024 | 235,41 | 235,99 | 234,13 | 235,63 | 235,24 | 116 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 234,30 | 235,07 | 234,29 | 235,07 | 234,68 | 1.159 |
| 11 gen 2024 | 230,00 | 234,74 | 230,00 | 232,73 | 232,35 | 209 |
| 10 gen 2024 | 234,72 | 235,23 | 233,10 | 234,68 | 234,29 | 4.253 |
| 09 gen 2024 | 234,04 | 234,04 | 231,15 | 233,92 | 233,53 | 109 |
| 08 gen 2024 | 230,41 | 231,26 | 230,41 | 231,23 | 230,85 | 85 |
| 05 gen 2024 | 236,79 | 236,79 | 234,05 | 234,54 | 234,15 | 80 |
| 04 gen 2024 | 237,91 | 238,62 | 237,91 | 238,48 | 238,09 | 154 |
| 03 gen 2024 | 237,57 | 239,04 | 237,10 | 237,12 | 236,73 | 219 |
| 02 gen 2024 | 237,82 | 239,24 | 237,29 | 237,73 | 237,34 | 95 |
| 29 dic 2023 | 238,79 | 239,11 | 237,11 | 238,48 | 238,09 | 17 |
| 28 dic 2023 | 237,38 | 238,81 | 236,85 | 237,63 | 237,24 | 9 |
| 27 dic 2023 | 237,13 | 237,13 | 236,90 | 236,90 | 236,51 | 14 |
| 22 dic 2023 | 237,04 | 237,05 | 235,12 | 236,04 | 235,65 | 36 |
| 21 dic 2023 | 232,50 | 234,63 | 232,50 | 234,56 | 234,17 | 67 |
| 20 dic 2023 | 234,84 | 237,19 | 233,01 | 236,57 | 236,18 | 7 |
| 19 dic 2023 | 236,84 | 238,75 | 234,95 | 234,95 | 234,56 | 1.843 |
| 18 dic 2023 | 236,39 | 238,78 | 235,65 | 237,70 | 237,31 | 64 |
| 15 dic 2023 | 235,43 | 237,37 | 233,20 | 233,38 | 232,99 | 12.352 |
| 14 dic 2023 | 248,29 | 248,29 | 237,18 | 237,39 | 237,00 | 437 |
| 14 dic 2023 | 0.34 Dividendo | |||||
| 13 dic 2023 | 244,04 | 246,02 | 243,27 | 246,02 | 245,27 | 23 |
| 12 dic 2023 | 242,66 | 242,66 | 240,83 | 242,53 | 241,79 | 234 |
| *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.