Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.956,44 +181,06 (+0,48%) Nasdaq
15.252,89 -348,61 (-2,23%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,30 +0,57 (+0,69%) Bitcoin EUR
60.260,77 +829,07 (+1,39%)
Vuzix Corporation (0LRL.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:37PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 1,2300 | 1,2500 | 1,2094 | 1,2500 | 1,2500 | 2.364 |
| 18 apr 2024 | 1,1992 | 1,3500 | 1,1992 | 1,2950 | 1,2950 | 25.386 |
| 17 apr 2024 | 1,2000 | 1,2200 | 1,1550 | 1,2100 | 1,2100 | 1.212 |
| 16 apr 2024 | 1,1981 | 1,2380 | 1,1050 | 1,1800 | 1,1800 | 42.388 |
| 15 apr 2024 | 1,2840 | 1,2900 | 1,1950 | 1,2550 | 1,2550 | 12.457 |
| 12 apr 2024 | 1,3850 | 1,3850 | 1,2999 | 1,2999 | 1,2999 | 16.570 |
| 11 apr 2024 | 1,4318 | 1,4450 | 1,3700 | 1,4350 | 1,4350 | 3.142 |
| 10 apr 2024 | 1,4440 | 1,4800 | 1,3700 | 1,3865 | 1,3865 | 1.639 |
| 09 apr 2024 | 1,5995 | 1,5997 | 1,4518 | 1,4950 | 1,4950 | 1.840 |
| 08 apr 2024 | 1,4700 | 1,6500 | 1,4544 | 1,5950 | 1,5950 | 32.815 |
| 05 apr 2024 | 1,3890 | 1,4698 | 1,3700 | 1,4698 | 1,4698 | 12.011 |
| 04 apr 2024 | 1,3981 | 1,4997 | 1,2500 | 1,4649 | 1,4649 | 73.603 |
| 03 apr 2024 | 1,2220 | 1,2450 | 1,2101 | 1,2407 | 1,2407 | 11.522 |
| 02 apr 2024 | 1,2182 | 1,3050 | 1,1250 | 1,3050 | 1,3050 | 24.198 |
| 28 mar 2024 | 1,2670 | 1,2798 | 1,1800 | 1,1982 | 1,1982 | 42.240 |
| 27 mar 2024 | 1,2755 | 1,3393 | 1,2500 | 1,3083 | 1,3083 | 10.732 |
| 26 mar 2024 | 1,2650 | 1,3070 | 1,2500 | 1,2500 | 1,2500 | 11.209 |
| 25 mar 2024 | 1,3300 | 1,3500 | 1,2520 | 1,2550 | 1,2550 | 10.431 |
| 22 mar 2024 | 1,3691 | 1,3691 | 1,3378 | 1,3400 | 1,3400 | 266 |
| 21 mar 2024 | 1,3700 | 1,4287 | 1,3700 | 1,3770 | 1,3770 | 576 |
| 20 mar 2024 | 1,2620 | 1,3414 | 1,2620 | 1,3414 | 1,3414 | 19.389 |
| 19 mar 2024 | 1,3000 | 1,3523 | 1,3000 | 1,3350 | 1,3350 | 3.215 |
| 18 mar 2024 | 1,3700 | 1,3983 | 1,3300 | 1,3650 | 1,3650 | 2.346 |
| 15 mar 2024 | 1,2893 | 1,3600 | 1,2700 | 1,3450 | 1,3450 | 3.729 |
| 14 mar 2024 | 1,4150 | 1,4150 | 1,3050 | 1,3050 | 1,3050 | 3.834 |
| 13 mar 2024 | 1,4299 | 1,4500 | 1,3800 | 1,3803 | 1,3803 | 1.137 |
| 12 mar 2024 | 1,4900 | 1,5000 | 1,4301 | 1,4677 | 1,4677 | 3.285 |
| 11 mar 2024 | 1,5350 | 1,5683 | 1,4700 | 1,4995 | 1,4995 | 3.958 |
| 08 mar 2024 | 1,5297 | 1,5786 | 1,5100 | 1,5100 | 1,5100 | 2.887 |
| 07 mar 2024 | 1,5400 | 1,5400 | 1,5000 | 1,5280 | 1,5280 | 3.698 |
| 06 mar 2024 | 1,5200 | 1,5995 | 1,5200 | 1,5600 | 1,5600 | 10.033 |
| 05 mar 2024 | 1,5800 | 1,6000 | 1,5150 | 1,5200 | 1,5200 | 4.554 |
| 04 mar 2024 | 1,7300 | 1,7400 | 1,5912 | 1,5982 | 1,5982 | 3.050 |
| 01 mar 2024 | 1,7020 | 1,7999 | 1,6500 | 1,7550 | 1,7550 | 4.167 |
| 29 feb 2024 | 1,6950 | 1,7395 | 1,6900 | 1,7120 | 1,7120 | 680 |
| 28 feb 2024 | 1,6774 | 1,7488 | 1,6500 | 1,7050 | 1,7050 | 3.856 |
| 27 feb 2024 | 1,6157 | 1,6608 | 1,5900 | 1,6608 | 1,6608 | 2.867 |
| 26 feb 2024 | 1,5149 | 1,6000 | 1,5000 | 1,5700 | 1,5700 | 1.209 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 1,6250 | 1,6250 | 1,5800 | 1,5800 | 1,5800 | 607 |
| 21 feb 2024 | 1,5520 | 1,5991 | 1,5500 | 1,5699 | 1,5699 | 1.721 |
| 20 feb 2024 | 1,6397 | 1,6500 | 1,5700 | 1,6050 | 1,6050 | 1.734 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1,6740 | 1,6800 | 1,6152 | 1,6223 | 1,6223 | 7.930 |
| 15 feb 2024 | 1,7800 | 1,7899 | 1,6700 | 1,7200 | 1,7200 | 6.009 |
| 14 feb 2024 | 1,6361 | 1,6750 | 1,6200 | 1,6750 | 1,6750 | 3.566 |
| 13 feb 2024 | 1,5820 | 1,6113 | 1,5650 | 1,5894 | 1,5894 | 1.744 |
| 12 feb 2024 | 1,6011 | 1,7100 | 1,6008 | 1,6980 | 1,6980 | 3.595 |
| 09 feb 2024 | 1,7000 | 1,7607 | 1,7000 | 1,7582 | 1,7582 | 144 |
| 08 feb 2024 | 1,6677 | 1,7082 | 1,6300 | 1,7082 | 1,7082 | 4.472 |
| 07 feb 2024 | 1,7800 | 1,7800 | 1,6500 | 1,6787 | 1,6787 | 9.917 |
| 06 feb 2024 | 1,6400 | 1,7509 | 1,6400 | 1,7500 | 1,7500 | 789 |
| 05 feb 2024 | 1,6480 | 1,6700 | 1,6280 | 1,6600 | 1,6600 | 30.397 |
| 02 feb 2024 | 1,6700 | 1,7000 | 1,6400 | 1,6982 | 1,6982 | 5.862 |
| 01 feb 2024 | 1,6787 | 1,7013 | 1,6100 | 1,6409 | 1,6409 | 1.161 |
| 31 gen 2024 | 1,6594 | 1,7283 | 1,6200 | 1,7217 | 1,7217 | 10.962 |
| 30 gen 2024 | 1,7339 | 1,7500 | 1,6698 | 1,6698 | 1,6698 | 598 |
| 29 gen 2024 | 1,7200 | 1,7300 | 1,6750 | 1,7150 | 1,7150 | 1.803 |
| 26 gen 2024 | 1,7187 | 1,7250 | 1,7000 | 1,7200 | 1,7200 | 28 |
| 25 gen 2024 | 1,6900 | 1,7308 | 1,6800 | 1,7050 | 1,7050 | 150 |
| 24 gen 2024 | 1,8377 | 1,8600 | 1,7391 | 1,7391 | 1,7391 | 394 |
| 23 gen 2024 | 1,8150 | 1,8300 | 1,7600 | 1,7700 | 1,7700 | 2.117 |
| 22 gen 2024 | 1,7050 | 1,7880 | 1,6900 | 1,7250 | 1,7250 | 1.816 |
| 19 gen 2024 | 1,6313 | 1,6688 | 1,6000 | 1,6582 | 1,6582 | 11.824 |
| 18 gen 2024 | 1,6300 | 1,6523 | 1,5700 | 1,5900 | 1,5900 | 6.572 |
| 17 gen 2024 | 1,7100 | 1,7100 | 1,6000 | 1,6081 | 1,6081 | 17.721 |
| 16 gen 2024 | 1,7801 | 1,8200 | 1,7720 | 1,7820 | 1,7820 | 3.155 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 1,9381 | 1,9698 | 1,8500 | 1,8650 | 1,8650 | 8.845 |
| 11 gen 2024 | 1,9801 | 1,9902 | 1,9400 | 1,9500 | 1,9500 | 1.257 |
| 10 gen 2024 | 2,0100 | 2,0400 | 1,9800 | 1,9850 | 1,9850 | 5.116 |
| 09 gen 2024 | 2,0550 | 2,0899 | 2,0550 | 2,0899 | 2,0899 | 1.623 |
| 08 gen 2024 | 2,0580 | 2,0580 | 2,0580 | 2,0580 | 2,0580 | 1.547 |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | 2,0550 | 2,0750 | 2,0550 | 2,0750 | 2,0750 | 177 |
| 03 gen 2024 | 2,0850 | 2,1050 | 2,0500 | 2,1000 | 2,1000 | 1.478 |
| 02 gen 2024 | 2,1020 | 2,2300 | 2,0700 | 2,2150 | 2,2150 | 888 |
| 29 dic 2023 | 2,1900 | 2,2200 | 2,0600 | 2,1050 | 2,1050 | 4.693 |
| 28 dic 2023 | 2,3487 | 2,3487 | 2,2300 | 2,2300 | 2,2300 | 4.231 |
| 27 dic 2023 | 2,3512 | 2,3786 | 2,3450 | 2,3786 | 2,3786 | 2.035 |
| 22 dic 2023 | 2,3300 | 2,4500 | 2,3200 | 2,4200 | 2,4200 | 1.218 |
| 21 dic 2023 | 2,3300 | 2,3300 | 2,2600 | 2,2900 | 2,2900 | 5.255 |
| 20 dic 2023 | 2,3000 | 2,3900 | 2,2600 | 2,3900 | 2,3900 | 762 |
| 19 dic 2023 | 2,3000 | 2,4950 | 2,3000 | 2,3800 | 2,3800 | 1.084 |
| 18 dic 2023 | 2,3499 | 2,4650 | 2,3499 | 2,3720 | 2,3720 | 19.567 |
| 15 dic 2023 | 2,2400 | 2,3200 | 2,1482 | 2,3150 | 2,3150 | 4.727 |
| 14 dic 2023 | 2,0500 | 2,2800 | 2,0500 | 2,1400 | 2,1400 | 12.859 |
| 13 dic 2023 | 1,9300 | 1,9400 | 1,8400 | 1,8480 | 1,8480 | 6.150 |
| 12 dic 2023 | 2,0400 | 2,0400 | 1,9550 | 1,9700 | 1,9700 | 5.132 |
| 11 dic 2023 | 2,0513 | 2,1400 | 1,9800 | 1,9900 | 1,9900 | 24.470 |
| 08 dic 2023 | 2,1700 | 2,2400 | 2,1400 | 2,1600 | 2,1600 | 1.141 |
| 07 dic 2023 | 2,0700 | 2,1700 | 2,0600 | 2,1600 | 2,1600 | 2.607 |
| 06 dic 2023 | 2,1900 | 2,1990 | 2,1500 | 2,1700 | 2,1700 | 827 |
| 05 dic 2023 | 2,3180 | 2,3188 | 2,1600 | 2,1800 | 2,1800 | 15.278 |
| 04 dic 2023 | 2,2050 | 2,2200 | 2,1350 | 2,1430 | 2,1430 | 3.300 |
| 01 dic 2023 | 2,1100 | 2,1800 | 2,0600 | 2,1500 | 2,1500 | 992 |
| 30 nov 2023 | 2,2000 | 2,2000 | 2,1400 | 2,1400 | 2,1400 | 1.438 |
| 29 nov 2023 | 2,1198 | 2,1550 | 2,0900 | 2,1550 | 2,1550 | 1.767 |
| 28 nov 2023 | 2,0800 | 2,1400 | 2,0500 | 2,0700 | 2,0700 | 1.397 |
| 27 nov 2023 | 2,1200 | 2,1200 | 2,0600 | 2,0920 | 2,0920 | 9.487 |
| *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.