Italia markets close in 1 hour 26 minutes
FTSE MIB
33.994,74 -301,57 (-0,88%) Dow Jones
38.169,23 -216,86 (-0,56%) Nasdaq
15.948,89 -34,20 (-0,21%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,59 -1,04 (-1,26%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Veritone, Inc. (0LP5.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:30PM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 3,3720 | 3,3720 | 3,3720 | 3,3720 | 3,3720 | 900 |
| 29 apr 2024 | 3,5600 | 3,7700 | 3,4600 | 3,4600 | 3,4600 | 14.756 |
| 26 apr 2024 | 3,4100 | 3,5890 | 3,3250 | 3,3250 | 3,3250 | 6.315 |
| 25 apr 2024 | 3,3560 | 3,4740 | 3,3250 | 3,4560 | 3,4560 | 9.533 |
| 24 apr 2024 | 3,8300 | 3,9150 | 3,4320 | 3,5900 | 3,5900 | 8.928 |
| 23 apr 2024 | 3,6650 | 4,0250 | 3,6650 | 3,7220 | 3,7220 | 54.121 |
| 22 apr 2024 | 3,6800 | 3,8260 | 3,3500 | 3,3900 | 3,3900 | 16.549 |
| 19 apr 2024 | 3,6100 | 3,9000 | 3,5400 | 3,6700 | 3,6700 | 44.632 |
| 18 apr 2024 | 3,7460 | 4,0160 | 3,7460 | 3,8920 | 3,8920 | 11.433 |
| 17 apr 2024 | 4,4650 | 4,5550 | 3,9940 | 3,9940 | 3,9940 | 18.671 |
| 16 apr 2024 | 4,4130 | 4,8900 | 4,4130 | 4,6300 | 4,6300 | 26.392 |
| 15 apr 2024 | 4,8600 | 5,0250 | 4,6500 | 4,9150 | 4,9150 | 15.527 |
| 12 apr 2024 | 4,6840 | 5,1250 | 4,6840 | 4,9220 | 4,9220 | 28.283 |
| 11 apr 2024 | 5,1000 | 5,3420 | 4,4520 | 4,8300 | 4,8300 | 44.059 |
| 10 apr 2024 | 6,0520 | 6,3400 | 5,1650 | 5,3300 | 5,3300 | 27.602 |
| 09 apr 2024 | 6,8140 | 7,1383 | 6,3050 | 6,4700 | 6,4700 | 16.140 |
| 08 apr 2024 | 6,4100 | 7,0940 | 6,1800 | 7,0940 | 7,0940 | 19.967 |
| 05 apr 2024 | 6,4320 | 6,9400 | 6,1600 | 6,3024 | 6,3024 | 20.063 |
| 04 apr 2024 | 6,5465 | 7,7500 | 6,5465 | 7,0320 | 7,0320 | 61.696 |
| 03 apr 2024 | 5,8020 | 6,4450 | 5,7950 | 6,2240 | 6,2240 | 61.044 |
| 02 apr 2024 | 5,3500 | 5,8700 | 4,8700 | 5,8000 | 5,8000 | 22.566 |
| 28 mar 2024 | 5,5200 | 5,9890 | 4,9300 | 5,2180 | 5,2180 | 36.250 |
| 27 mar 2024 | 6,0000 | 6,9400 | 5,6000 | 5,8820 | 5,8820 | 108.897 |
| 26 mar 2024 | 5,1500 | 6,3700 | 4,7120 | 6,0900 | 6,0900 | 36.111 |
| 25 mar 2024 | 4,9000 | 5,4050 | 4,3850 | 5,0400 | 5,0400 | 78.047 |
| 22 mar 2024 | 3,6900 | 5,1289 | 3,6900 | 4,8509 | 4,8509 | 45.441 |
| 21 mar 2024 | 4,0200 | 4,0200 | 3,5450 | 3,8050 | 3,8050 | 9.420 |
| 20 mar 2024 | 3,8200 | 4,4580 | 3,8200 | 4,0380 | 4,0380 | 12.312 |
| 19 mar 2024 | 3,3325 | 4,2180 | 3,1212 | 4,1080 | 4,1080 | 17.709 |
| 18 mar 2024 | 4,1000 | 4,4400 | 2,8607 | 3,4800 | 3,4800 | 35.679 |
| 15 mar 2024 | 2,8487 | 3,6250 | 2,7600 | 3,5750 | 3,5750 | 77.586 |
| 14 mar 2024 | 2,4500 | 3,0750 | 2,2200 | 2,4150 | 2,4150 | 153.473 |
| 13 mar 2024 | 1,9070 | 3,0480 | 1,9070 | 2,1450 | 2,1450 | 49.955 |
| 12 mar 2024 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 1.158 |
| 11 mar 2024 | 2,0050 | 2,0050 | 1,8800 | 1,8800 | 1,8800 | 2.487 |
| 08 mar 2024 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 3.558 |
| 07 mar 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 1.430 |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | 2,1580 | 2,1600 | 2,1550 | 2,1550 | 2,1550 | 2.488 |
| 04 mar 2024 | - | - | - | - | - | - |
| 01 mar 2024 | 2,1412 | 2,2250 | 2,1412 | 2,2218 | 2,2218 | 1.778 |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 2,1320 | 2,1320 | 2,0350 | 2,0350 | 2,0350 | 1.530 |
| 27 feb 2024 | 1,9350 | 2,0895 | 1,9350 | 2,0895 | 2,0895 | 1.499 |
| 26 feb 2024 | 1,7791 | 1,7791 | 1,7791 | 1,7791 | 1,7791 | 30 |
| 23 feb 2024 | 1,7650 | 1,7900 | 1,7550 | 1,7893 | 1,7893 | 2.364 |
| 22 feb 2024 | 1,9792 | 1,9993 | 1,9792 | 1,9993 | 1,9993 | 1.800 |
| 21 feb 2024 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | 1.000 |
| 20 feb 2024 | 2,4950 | 2,4950 | 2,4901 | 2,4901 | 2,4901 | 1.800 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 2,4820 | 2,5550 | 2,4320 | 2,5550 | 2,5550 | 1.806 |
| 15 feb 2024 | 2,5400 | 2,5650 | 2,3650 | 2,4800 | 2,4800 | 3.068 |
| 14 feb 2024 | 2,2880 | 2,5000 | 2,2460 | 2,4000 | 2,4000 | 3.188 |
| 13 feb 2024 | 1,9450 | 2,1280 | 1,9450 | 2,1280 | 2,1280 | 2.107 |
| 12 feb 2024 | 1,9350 | 1,9992 | 1,9350 | 1,9992 | 1,9992 | 1.966 |
| 09 feb 2024 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 223 |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 1,7420 | 1,7450 | 1,7420 | 1,7450 | 1,7450 | 659 |
| 01 feb 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 590 |
| 31 gen 2024 | - | - | - | - | - | - |
| 30 gen 2024 | - | - | - | - | - | - |
| 29 gen 2024 | 1,7294 | 1,7294 | 1,7294 | 1,7294 | 1,7294 | 1.359 |
| 26 gen 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 500 |
| 25 gen 2024 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | 203 |
| 24 gen 2024 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | 211 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 1,8094 | 1,8202 | 1,8094 | 1,8202 | 1,8202 | 6.816 |
| 19 gen 2024 | - | - | - | - | - | - |
| 18 gen 2024 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 200 |
| 17 gen 2024 | - | - | - | - | - | - |
| 16 gen 2024 | 1,6420 | 1,6493 | 1,6420 | 1,6493 | 1,6493 | 1.389 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 248 |
| 11 gen 2024 | 1,6900 | 1,6900 | 1,6300 | 1,6300 | 1,6300 | 3.601 |
| 10 gen 2024 | 1,5888 | 1,5893 | 1,5888 | 1,5893 | 1,5893 | 900 |
| 09 gen 2024 | 1,5700 | 1,5700 | 1,5680 | 1,5680 | 1,5680 | 381 |
| 08 gen 2024 | 1,6595 | 1,6595 | 1,6595 | 1,6595 | 1,6595 | 39 |
| 05 gen 2024 | 1,6920 | 1,7200 | 1,6920 | 1,7150 | 1,7150 | 372 |
| 04 gen 2024 | 1,7487 | 1,7487 | 1,7487 | 1,7487 | 1,7487 | 809 |
| 03 gen 2024 | - | - | - | - | - | - |
| 02 gen 2024 | 1,8330 | 1,8330 | 1,8330 | 1,8330 | 1,8330 | 900 |
| 29 dic 2023 | 1,9100 | 1,9100 | 1,8050 | 1,8080 | 1,8080 | 1.200 |
| 28 dic 2023 | - | - | - | - | - | - |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 2,0105 | 2,0105 | 2,0008 | 2,0008 | 2,0008 | 700 |
| 21 dic 2023 | 1,8682 | 1,9093 | 1,8682 | 1,9080 | 1,9080 | 610 |
| 20 dic 2023 | - | - | - | - | - | - |
| 19 dic 2023 | - | - | - | - | - | - |
| 18 dic 2023 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 10 |
| 15 dic 2023 | - | - | - | - | - | - |
| 14 dic 2023 | 2,1400 | 2,1400 | 1,9850 | 1,9880 | 1,9880 | 1.518 |
| 13 dic 2023 | - | - | - | - | - | - |
| 12 dic 2023 | - | - | - | - | - | - |
| 11 dic 2023 | - | - | - | - | - | - |
| 08 dic 2023 | 2,1820 | 2,2150 | 2,1718 | 2,2150 | 2,2150 | 803 |
| 07 dic 2023 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | 100 |
| 06 dic 2023 | 2,3650 | 2,3800 | 2,3450 | 2,3800 | 2,3800 | 203 |
| *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.