Italia markets open in 37 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,65%) EUR/USD
1,0638 -0,0008 (-0,07%) Bitcoin EUR
58.257,85 +796,05 (+1,39%) CMC Crypto 200
1.281,17 -31,45 (-2,40%)
Agfa-Gevaert NV (0MFU.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:16PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 1,1830 | 1,1721 | 1,1720 | 1,1721 | 1,1721 | 1.969 |
| 17 apr 2024 | 1,1890 | 1,1940 | 1,1780 | 1,1852 | 1,1852 | 20.211 |
| 16 apr 2024 | 1,1930 | 1,1821 | 1,1821 | 1,1821 | 1,1821 | 667 |
| 15 apr 2024 | 1,2180 | 1,2220 | 1,2019 | 1,2019 | 1,2019 | 2.614 |
| 12 apr 2024 | 1,2410 | 1,2339 | 1,2179 | 1,2179 | 1,2179 | 1.395 |
| 11 apr 2024 | 1,2430 | 1,2441 | 1,2441 | 1,2441 | 1,2441 | 1.417 |
| 10 apr 2024 | 1,2860 | 1,2920 | 1,2441 | 1,2441 | 1,2441 | 1.214 |
| 09 apr 2024 | 1,2590 | 1,2880 | 1,2580 | 1,2782 | 1,2782 | 5.344 |
| 08 apr 2024 | 1,2800 | 1,2641 | 1,2500 | 1,2641 | 1,2641 | 2.468 |
| 05 apr 2024 | 1,2820 | 1,2860 | 1,2760 | 1,2781 | 1,2781 | 10.653 |
| 04 apr 2024 | 1,2940 | 1,3021 | 1,3020 | 1,3020 | 1,3020 | 2.295 |
| 03 apr 2024 | 1,2880 | 1,3041 | 1,2980 | 1,3041 | 1,3041 | 4.987 |
| 02 apr 2024 | 1,3450 | 1,2821 | 1,2820 | 1,2820 | 1,2820 | 6.512 |
| 28 mar 2024 | 1,3210 | 1,3380 | 1,3300 | 1,3300 | 1,3300 | 223 |
| 27 mar 2024 | 1,3100 | 1,3141 | 1,2920 | 1,3140 | 1,3140 | 33.885 |
| 26 mar 2024 | 1,2590 | 1,2600 | 1,2580 | 1,2580 | 1,2580 | 21.608 |
| 25 mar 2024 | 1,2900 | 1,2919 | 1,2880 | 1,2880 | 1,2880 | 6.487 |
| 22 mar 2024 | 1,2340 | 1,2859 | 1,2720 | 1,2859 | 1,2859 | 34.110 |
| 21 mar 2024 | 1,2450 | 1,2420 | 1,2339 | 1,2339 | 1,2339 | 22.154 |
| 20 mar 2024 | 1,2100 | 1,2279 | 1,2000 | 1,2279 | 1,2279 | 12.340 |
| 19 mar 2024 | 1,1220 | 1,1997 | 1,1400 | 1,1400 | 1,1400 | 11.377 |
| 18 mar 2024 | 1,0890 | 1,1279 | 1,0860 | 1,0925 | 1,0925 | 17.069 |
| 15 mar 2024 | 1,1480 | 1,1240 | 1,0600 | 1,0641 | 1,0641 | 3.962 |
| 14 mar 2024 | 1,2490 | 1,2280 | 1,1121 | 1,1121 | 1,1121 | 8.576 |
| 13 mar 2024 | 1,4970 | 1,4120 | 1,2260 | 1,2353 | 1,2353 | 8.352 |
| 12 mar 2024 | 1,0660 | 1,0741 | 1,0100 | 1,0741 | 1,0741 | 10.854 |
| 11 mar 2024 | 0,9940 | 1,0239 | 0,9950 | 1,0239 | 1,0239 | 28.211 |
| 08 mar 2024 | 1,0620 | 1,0220 | 1,0000 | 1,0200 | 1,0200 | 18.565 |
| 07 mar 2024 | 1,0290 | 1,0541 | 1,0541 | 1,0541 | 1,0541 | 826 |
| 06 mar 2024 | 1,0155 | 1,0401 | 1,0401 | 1,0401 | 1,0401 | 355 |
| 05 mar 2024 | 1,0480 | 1,0220 | 1,0160 | 1,0161 | 1,0161 | 18.222 |
| 04 mar 2024 | 1,1150 | 1,0820 | 1,0401 | 1,0550 | 1,0550 | 90.610 |
| 01 mar 2024 | 1,0520 | 1,1101 | 1,0854 | 1,0854 | 1,0854 | 27.840 |
| 29 feb 2024 | 1,0540 | 1,0321 | 1,0200 | 1,0321 | 1,0321 | 775 |
| 28 feb 2024 | 1,0600 | 1,0421 | 1,0421 | 1,0421 | 1,0421 | 815 |
| 27 feb 2024 | 1,0740 | 1,0740 | 1,0740 | 1,0740 | 1,0740 | - |
| 26 feb 2024 | 1,0600 | 1,0600 | 1,0420 | 1,0420 | 1,0420 | 2.137 |
| 23 feb 2024 | 1,1110 | 1,1100 | 1,0780 | 1,0884 | 1,0884 | 69.080 |
| 22 feb 2024 | 1,1170 | 1,1600 | 1,1200 | 1,1452 | 1,1452 | 69.755 |
| 21 feb 2024 | 1,1280 | 1,1260 | 1,1060 | 1,1060 | 1,1060 | 2.908 |
| 20 feb 2024 | 1,1440 | 1,1360 | 1,0800 | 1,1261 | 1,1261 | 134.975 |
| 19 feb 2024 | 1,2100 | 1,1800 | 1,1219 | 1,1221 | 1,1221 | 46.045 |
| 16 feb 2024 | 1,2000 | 1,2059 | 1,2040 | 1,2059 | 1,2059 | 3.587 |
| 15 feb 2024 | 1,2040 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | 277 |
| 14 feb 2024 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | - |
| 13 feb 2024 | 1,2510 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 166 |
| 12 feb 2024 | 1,2120 | 1,2520 | 1,2480 | 1,2480 | 1,2480 | 333 |
| 09 feb 2024 | 1,2120 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | 274 |
| 08 feb 2024 | 1,1790 | 1,1900 | 1,1880 | 1,1900 | 1,1900 | 2.726 |
| 07 feb 2024 | 1,2020 | 1,2040 | 1,1899 | 1,1899 | 1,1899 | 381 |
| 06 feb 2024 | 1,2200 | 1,2220 | 1,2120 | 1,2181 | 1,2181 | 725 |
| 05 feb 2024 | 1,2140 | 1,2300 | 1,2100 | 1,2300 | 1,2300 | 2.417 |
| 02 feb 2024 | 1,2610 | 1,2620 | 1,2329 | 1,2280 | 1,2280 | 22.892 |
| 01 feb 2024 | 1,2320 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 79.930 |
| 31 gen 2024 | 1,2360 | 1,2620 | 1,2400 | 1,2620 | 1,2620 | 9.678 |
| 30 gen 2024 | 1,2510 | 1,2621 | 1,2620 | 1,2620 | 1,2620 | 3.965 |
| 29 gen 2024 | 1,2360 | 1,2301 | 1,2080 | 1,2301 | 1,2301 | 104.581 |
| 26 gen 2024 | 1,1790 | 1,2239 | 1,1870 | 1,1870 | 1,1870 | 1.507 |
| 25 gen 2024 | 1,1810 | 1,1879 | 1,1879 | 1,1879 | 1,1879 | 954 |
| 24 gen 2024 | 1,1690 | 1,1841 | 1,1841 | 1,1841 | 1,1841 | 241 |
| 23 gen 2024 | 1,1690 | 1,1641 | 1,1639 | 1,1640 | 1,1640 | 917 |
| 22 gen 2024 | 1,1790 | 1,1920 | 1,1440 | 1,1560 | 1,1560 | 3.213 |
| 19 gen 2024 | 1,2160 | 1,1840 | 1,1700 | 1,1700 | 1,1700 | 14.622 |
| 18 gen 2024 | 1,2100 | 1,2000 | 1,1840 | 1,1880 | 1,1880 | 23.634 |
| 17 gen 2024 | 1,2360 | 1,2161 | 1,1860 | 1,2160 | 1,2160 | 73.521 |
| 16 gen 2024 | 1,2490 | 1,2700 | 1,2220 | 1,2495 | 1,2495 | 20.792 |
| 15 gen 2024 | 1,2940 | 1,2720 | 1,2440 | 1,2560 | 1,2560 | 26.436 |
| 12 gen 2024 | 1,2900 | 1,3000 | 1,2780 | 1,2780 | 1,2780 | 8.802 |
| 11 gen 2024 | 1,3180 | 1,3280 | 1,2879 | 1,2880 | 1,2880 | 29.858 |
| 10 gen 2024 | 1,3490 | 1,3280 | 1,3159 | 1,3160 | 1,3160 | 30.477 |
| 09 gen 2024 | 1,3390 | 1,3700 | 1,3400 | 1,3559 | 1,3559 | 2.563 |
| 08 gen 2024 | 1,3740 | 1,3799 | 1,3320 | 1,3559 | 1,3559 | 9.826 |
| 05 gen 2024 | 1,3700 | 1,3620 | 1,3540 | 1,3600 | 1,3600 | 19.136 |
| 04 gen 2024 | 1,3840 | 1,4220 | 1,3800 | 1,3879 | 1,3879 | 10.702 |
| 03 gen 2024 | 1,4290 | 1,4100 | 1,3820 | 1,3820 | 1,3820 | 9.540 |
| 02 gen 2024 | 1,4850 | 1,4960 | 1,4360 | 1,4360 | 1,4360 | 9.215 |
| 29 dic 2023 | 1,4400 | 1,4700 | 1,4620 | 1,4700 | 1,4700 | 2.454 |
| 28 dic 2023 | 1,4700 | 1,4720 | 1,4280 | 1,4520 | 1,4520 | 23.119 |
| 27 dic 2023 | 1,3880 | 1,4600 | 1,4260 | 1,4540 | 1,4540 | 27.492 |
| 22 dic 2023 | 1,3490 | 1,4080 | 1,3460 | 1,3840 | 1,3840 | 36.891 |
| 21 dic 2023 | 1,3490 | 1,3320 | 1,2960 | 1,3320 | 1,3320 | 12.139 |
| 20 dic 2023 | 1,3230 | 1,3280 | 1,3000 | 1,3144 | 1,3144 | 19.531 |
| 19 dic 2023 | 1,2820 | 1,3160 | 1,2800 | 1,2945 | 1,2945 | 74.998 |
| 18 dic 2023 | 1,2590 | 1,2780 | 1,2440 | 1,2500 | 1,2500 | 42.561 |
| 15 dic 2023 | 1,3000 | 1,3640 | 1,2660 | 1,2680 | 1,2680 | 80.452 |
| 14 dic 2023 | 1,2690 | 1,3600 | 1,3180 | 1,3293 | 1,3293 | 15.002 |
| 13 dic 2023 | 1,3120 | 1,3000 | 1,2620 | 1,2621 | 1,2621 | 18.147 |
| 12 dic 2023 | 1,3410 | 1,3480 | 1,2960 | 1,2960 | 1,2960 | 43.042 |
| 11 dic 2023 | 1,4760 | 1,4400 | 1,3320 | 1,3420 | 1,3420 | 24.407 |
| 08 dic 2023 | 1,3800 | 1,4660 | 1,3800 | 1,4420 | 1,4420 | 35.470 |
| 07 dic 2023 | 1,3350 | 1,3780 | 1,3320 | 1,3600 | 1,3600 | 17.364 |
| 06 dic 2023 | 1,3410 | 1,3500 | 1,3300 | 1,3400 | 1,3400 | 39.702 |
| 05 dic 2023 | 1,3390 | 1,3780 | 1,3500 | 1,3541 | 1,3541 | 39.469 |
| 04 dic 2023 | 1,3700 | 1,3960 | 1,3400 | 1,3420 | 1,3420 | 20.676 |
| 01 dic 2023 | 1,3800 | 1,4040 | 1,3620 | 1,4000 | 1,4000 | 41.523 |
| 30 nov 2023 | 1,4350 | 1,4580 | 1,3600 | 1,3990 | 1,3990 | 813.445 |
| 29 nov 2023 | 1,4640 | 1,4740 | 1,4480 | 1,4600 | 1,4600 | 14.069 |
| 28 nov 2023 | 1,4740 | 1,4700 | 1,4400 | 1,4651 | 1,4651 | 26.636 |
| 27 nov 2023 | 1,4640 | 1,5020 | 1,4540 | 1,4840 | 1,4840 | 25.979 |
| 24 nov 2023 | 1,4990 | 1,4900 | 1,4380 | 1,4740 | 1,4740 | 23.778 |
| *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.