Italia markets close in 4 hours 21 minutes
FTSE MIB
34.178,47 -64,02 (-0,19%) Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,68 -0,70 (-0,89%) Bitcoin EUR
58.079,80 -1.467,15 (-2,46%)
Xcel Energy Inc. (0M1R.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 07:13PM BST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 0,00 | 0,00 | 0,00 | 54,41 | 54,41 | - |
| 03 mag 2024 | 54,04 | 54,22 | 53,63 | 53,63 | 53,63 | 268 |
| 02 mag 2024 | 53,69 | 54,30 | 53,51 | 53,64 | 53,64 | 939 |
| 01 mag 2024 | 53,28 | 53,88 | 52,97 | 53,80 | 53,80 | 1.496 |
| 30 apr 2024 | 54,34 | 54,34 | 53,73 | 54,18 | 54,18 | 250 |
| 29 apr 2024 | 54,27 | 54,81 | 54,27 | 54,60 | 54,60 | 1.315 |
| 26 apr 2024 | 54,57 | 54,60 | 53,74 | 54,15 | 54,15 | 791 |
| 25 apr 2024 | 54,69 | 55,56 | 54,38 | 55,22 | 55,22 | 470 |
| 24 apr 2024 | 54,49 | 55,63 | 54,09 | 55,52 | 55,52 | 878 |
| 23 apr 2024 | 54,70 | 55,39 | 54,70 | 55,26 | 55,26 | 91 |
| 22 apr 2024 | 54,87 | 55,10 | 54,49 | 55,10 | 55,10 | 170 |
| 19 apr 2024 | 53,87 | 54,93 | 53,87 | 54,88 | 54,88 | 4.828 |
| 18 apr 2024 | 53,69 | 53,69 | 53,15 | 53,52 | 53,52 | 2.649 |
| 17 apr 2024 | 52,90 | 53,21 | 52,51 | 53,21 | 53,21 | 879 |
| 16 apr 2024 | 52,78 | 53,15 | 52,25 | 52,48 | 52,48 | 1.749 |
| 15 apr 2024 | 53,42 | 53,45 | 52,83 | 53,20 | 53,20 | 2.536 |
| 12 apr 2024 | 53,65 | 53,81 | 52,88 | 52,88 | 52,88 | 1.190 |
| 11 apr 2024 | 54,01 | 54,01 | 53,20 | 53,74 | 53,74 | 1.683 |
| 10 apr 2024 | 53,53 | 53,66 | 52,87 | 53,44 | 53,44 | 14.509 |
| 09 apr 2024 | 54,42 | 54,49 | 54,06 | 54,16 | 54,16 | 920 |
| 08 apr 2024 | 53,80 | 53,96 | 53,58 | 53,92 | 53,92 | 1.508 |
| 05 apr 2024 | 53,58 | 53,58 | 52,97 | 53,36 | 53,36 | 928 |
| 04 apr 2024 | 54,23 | 54,95 | 53,65 | 53,95 | 53,95 | 682 |
| 03 apr 2024 | 53,59 | 53,99 | 53,32 | 53,99 | 53,99 | 951 |
| 02 apr 2024 | 53,64 | 54,10 | 53,44 | 53,97 | 53,97 | 4.148 |
| 28 mar 2024 | 53,42 | 53,83 | 53,41 | 53,72 | 53,72 | 1.931 |
| 27 mar 2024 | 52,32 | 53,26 | 52,04 | 53,16 | 53,16 | 4.151 |
| 26 mar 2024 | 52,48 | 52,56 | 51,63 | 51,63 | 51,63 | 1.954 |
| 25 mar 2024 | 52,44 | 52,69 | 52,28 | 52,43 | 52,43 | 227 |
| 22 mar 2024 | 52,39 | 52,64 | 52,06 | 52,09 | 52,09 | 1.928 |
| 21 mar 2024 | 52,74 | 53,12 | 52,33 | 52,43 | 52,43 | 2.710 |
| 20 mar 2024 | 52,52 | 52,71 | 52,05 | 52,46 | 52,46 | 362 |
| 19 mar 2024 | 51,95 | 52,93 | 51,95 | 52,42 | 52,42 | 779 |
| 18 mar 2024 | 51,71 | 52,37 | 51,54 | 51,89 | 51,89 | 1.552 |
| 15 mar 2024 | 51,76 | 52,14 | 51,65 | 51,81 | 51,81 | 865 |
| 14 mar 2024 | 50,95 | 51,72 | 50,75 | 51,67 | 51,67 | 3.870 |
| 14 mar 2024 | 0.5475 Dividendo | |||||
| 13 mar 2024 | 52,36 | 52,46 | 51,56 | 51,56 | 51,01 | 4.758 |
| 12 mar 2024 | 52,63 | 52,72 | 51,85 | 51,87 | 51,31 | 455 |
| 11 mar 2024 | 52,83 | 53,29 | 52,15 | 53,10 | 52,54 | 3.503 |
| 08 mar 2024 | 50,00 | 50,99 | 49,96 | 50,99 | 50,45 | 5.834 |
| 07 mar 2024 | 48,79 | 50,69 | 48,72 | 49,19 | 48,67 | 7.338 |
| 06 mar 2024 | 49,37 | 49,94 | 48,50 | 48,54 | 48,02 | 1.686 |
| 05 mar 2024 | 51,58 | 51,62 | 49,74 | 49,86 | 49,33 | 953 |
| 04 mar 2024 | 48,94 | 51,08 | 48,63 | 50,76 | 50,22 | 5.362 |
| 01 mar 2024 | 51,53 | 51,60 | 48,98 | 49,21 | 48,69 | 9.247 |
| 29 feb 2024 | 57,00 | 57,49 | 52,35 | 53,32 | 52,75 | 8.701 |
| 28 feb 2024 | 58,02 | 58,22 | 57,71 | 57,81 | 57,20 | 233 |
| 27 feb 2024 | 58,24 | 58,55 | 58,21 | 58,26 | 57,64 | 197 |
| 26 feb 2024 | 58,85 | 59,15 | 58,25 | 58,27 | 57,65 | 1.033 |
| 23 feb 2024 | 59,30 | 59,52 | 59,29 | 59,52 | 58,89 | 252 |
| 22 feb 2024 | 58,84 | 59,38 | 58,65 | 59,38 | 58,75 | 536 |
| 21 feb 2024 | 59,97 | 60,12 | 59,57 | 59,82 | 59,18 | 711 |
| 20 feb 2024 | 59,35 | 59,76 | 59,25 | 59,38 | 58,74 | 102 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 59,01 | 59,19 | 58,58 | 59,14 | 58,51 | 482 |
| 15 feb 2024 | 58,94 | 59,57 | 58,80 | 59,07 | 58,44 | 5.356 |
| 14 feb 2024 | 58,16 | 58,53 | 57,83 | 58,43 | 57,81 | 1.226 |
| 13 feb 2024 | 58,92 | 59,19 | 57,29 | 58,12 | 57,50 | 1.718 |
| 12 feb 2024 | 58,09 | 59,01 | 58,07 | 58,94 | 58,32 | 784 |
| 09 feb 2024 | 57,52 | 58,12 | 57,52 | 57,82 | 57,21 | 1.743 |
| 08 feb 2024 | 58,00 | 58,14 | 57,44 | 57,53 | 56,91 | 1.153 |
| 07 feb 2024 | 58,82 | 58,82 | 58,13 | 58,44 | 57,82 | 530 |
| 06 feb 2024 | 58,49 | 58,71 | 58,23 | 58,71 | 58,09 | 22 |
| 05 feb 2024 | 59,16 | 59,28 | 58,71 | 58,89 | 58,26 | 4.817 |
| 02 feb 2024 | 60,02 | 60,45 | 59,40 | 59,40 | 58,77 | 886 |
| 01 feb 2024 | 59,79 | 60,79 | 59,61 | 60,79 | 60,14 | 208 |
| 31 gen 2024 | 60,06 | 60,56 | 59,70 | 60,23 | 59,59 | 2.086 |
| 30 gen 2024 | 59,40 | 60,04 | 59,16 | 60,04 | 59,40 | 629 |
| 29 gen 2024 | 59,51 | 59,84 | 59,31 | 59,84 | 59,20 | 129 |
| 26 gen 2024 | 59,49 | 59,58 | 59,09 | 59,40 | 58,77 | 87 |
| 25 gen 2024 | 59,08 | 59,13 | 57,75 | 59,13 | 58,50 | 920 |
| 24 gen 2024 | 59,40 | 59,64 | 58,31 | 58,48 | 57,86 | 586 |
| 23 gen 2024 | 59,07 | 59,30 | 58,85 | 59,13 | 58,50 | 267 |
| 22 gen 2024 | 59,44 | 59,86 | 58,70 | 58,98 | 58,35 | 354 |
| 19 gen 2024 | 59,63 | 59,63 | 59,22 | 59,48 | 58,85 | 387 |
| 18 gen 2024 | 59,72 | 59,92 | 59,43 | 59,67 | 59,04 | 837 |
| 17 gen 2024 | 60,64 | 60,93 | 59,70 | 59,90 | 59,27 | 1.442 |
| 16 gen 2024 | 60,97 | 61,27 | 60,71 | 61,23 | 60,58 | 60.635 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 61,46 | 61,56 | 61,11 | 61,35 | 60,70 | 30 |
| 11 gen 2024 | 62,12 | 62,39 | 61,03 | 61,11 | 60,46 | 416 |
| 10 gen 2024 | 63,27 | 63,27 | 62,67 | 62,84 | 62,17 | 22.343 |
| 09 gen 2024 | 63,09 | 63,40 | 62,97 | 63,23 | 62,56 | 1.822 |
| 08 gen 2024 | 63,65 | 63,65 | 63,23 | 63,23 | 62,56 | 755 |
| 05 gen 2024 | 63,31 | 63,36 | 63,29 | 63,29 | 62,62 | 115 |
| 04 gen 2024 | 63,58 | 64,13 | 63,58 | 63,76 | 63,08 | 35.170 |
| 03 gen 2024 | 63,82 | 63,91 | 63,24 | 63,55 | 62,88 | 713 |
| 02 gen 2024 | 61,83 | 63,21 | 61,81 | 63,21 | 62,54 | 519 |
| 29 dic 2023 | 61,79 | 61,91 | 61,49 | 61,52 | 60,87 | 690 |
| 28 dic 2023 | 61,70 | 61,91 | 61,39 | 61,91 | 61,25 | 112 |
| 27 dic 2023 | 61,63 | 61,63 | 61,48 | 61,61 | 60,96 | 1.070 |
| 27 dic 2023 | 0.52 Dividendo | |||||
| 22 dic 2023 | 61,82 | 62,41 | 61,82 | 62,14 | 60,97 | 295 |
| 21 dic 2023 | 61,26 | 61,73 | 61,01 | 61,11 | 59,96 | 500 |
| 20 dic 2023 | 62,32 | 62,40 | 61,90 | 62,16 | 60,99 | 74 |
| 19 dic 2023 | 62,56 | 62,56 | 61,69 | 61,75 | 60,58 | 290 |
| 18 dic 2023 | 61,83 | 62,44 | 61,62 | 62,38 | 61,20 | 309 |
| 15 dic 2023 | 62,06 | 62,30 | 61,55 | 61,61 | 60,45 | 247 |
| 14 dic 2023 | 63,77 | 63,81 | 62,69 | 62,74 | 61,55 | 1.321 |
| *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.