Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.578,41 +863,03 (+1,40%)
ARYZTA AG (0MFY.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 08:14AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 1,6700 | 1,6900 | 1,6710 | 1,6890 | 1,6890 | 6.039 |
| 25 lug 2024 | 1,6500 | 1,6630 | 1,6460 | 1,6630 | 1,6630 | 9.245 |
| 24 lug 2024 | 1,6600 | 1,6840 | 1,6560 | 1,6650 | 1,6650 | 5.807 |
| 23 lug 2024 | 1,6800 | 1,6750 | 1,6580 | 1,6740 | 1,6740 | 30.508 |
| 22 lug 2024 | 1,6800 | 1,6870 | 1,6600 | 1,6781 | 1,6781 | 244.658 |
| 19 lug 2024 | 1,7250 | 1,7200 | 1,6960 | 1,6960 | 1,6960 | 18.146 |
| 18 lug 2024 | 1,7050 | 1,7470 | 1,6860 | 1,6890 | 1,6890 | 23.752 |
| 17 lug 2024 | 1,7150 | 1,7100 | 1,6880 | 1,6930 | 1,6930 | 8.556 |
| 16 lug 2024 | 1,7150 | 1,7180 | 1,6990 | 1,7180 | 1,7180 | 8.682 |
| 15 lug 2024 | 1,7150 | 1,7220 | 1,6890 | 1,7220 | 1,7220 | 6.892 |
| 12 lug 2024 | 1,7050 | 1,7250 | 1,6860 | 1,7220 | 1,7220 | 29.715 |
| 11 lug 2024 | 1,6400 | 1,7050 | 1,6390 | 1,6500 | 1,6500 | 156.862 |
| 10 lug 2024 | 1,6300 | 1,6470 | 1,6290 | 1,6360 | 1,6360 | 93.891 |
| 09 lug 2024 | 1,6400 | 1,6430 | 1,6220 | 1,6220 | 1,6220 | 67.209 |
| 08 lug 2024 | 1,6500 | 1,6510 | 1,6420 | 1,6490 | 1,6490 | 747.700 |
| 05 lug 2024 | 1,6600 | 1,6530 | 1,6380 | 1,6500 | 1,6500 | 15.975 |
| 04 lug 2024 | 1,6500 | 1,6700 | 1,6540 | 1,6590 | 1,6590 | 26.849 |
| 03 lug 2024 | 1,6600 | 1,6630 | 1,6380 | 1,6510 | 1,6510 | 17.999 |
| 02 lug 2024 | 1,6000 | 1,6890 | 1,5960 | 1,6620 | 1,6620 | 111.942 |
| 01 lug 2024 | 1,6200 | 1,6150 | 1,5970 | 1,6140 | 1,6140 | 57.757 |
| 28 giu 2024 | 1,6200 | 1,6190 | 1,5930 | 1,6043 | 1,6043 | 60.330 |
| 27 giu 2024 | 1,6200 | 1,6250 | 1,6050 | 1,6170 | 1,6170 | 90.741 |
| 26 giu 2024 | 1,6200 | 1,6330 | 1,6170 | 1,6250 | 1,6250 | 228.723 |
| 25 giu 2024 | 1,6700 | 1,6520 | 1,6120 | 1,6440 | 1,6440 | 113.004 |
| 24 giu 2024 | 1,6500 | 1,6620 | 1,6460 | 1,6578 | 1,6578 | 36.845 |
| 21 giu 2024 | 1,6700 | 1,6770 | 1,6400 | 1,6551 | 1,6551 | 90.838 |
| 20 giu 2024 | 1,6900 | 1,6780 | 1,6500 | 1,6710 | 1,6710 | 37.063 |
| 19 giu 2024 | 1,6800 | 1,7020 | 1,6660 | 1,6930 | 1,6930 | 45.248 |
| 18 giu 2024 | 1,6800 | 1,6900 | 1,6650 | 1,6741 | 1,6741 | 429.767 |
| 17 giu 2024 | 1,6700 | 1,6890 | 1,6770 | 1,6770 | 1,6770 | 4.223 |
| 14 giu 2024 | 1,7150 | 1,7230 | 1,6850 | 1,6934 | 1,6934 | 7.249 |
| 13 giu 2024 | 1,7350 | 1,7350 | 1,7020 | 1,7130 | 1,7130 | 28.540 |
| 12 giu 2024 | 1,7250 | 1,7380 | 1,7110 | 1,7208 | 1,7208 | 8.018 |
| 11 giu 2024 | 1,7350 | 1,7330 | 1,7230 | 1,7250 | 1,7250 | 26.229 |
| 10 giu 2024 | 1,7250 | 1,7440 | 1,7230 | 1,7340 | 1,7340 | 4.225 |
| 07 giu 2024 | 1,7850 | 1,7790 | 1,7560 | 1,7610 | 1,7610 | 2.348 |
| 06 giu 2024 | 1,7850 | 1,8010 | 1,7600 | 1,7818 | 1,7818 | 105.920 |
| 05 giu 2024 | 1,7850 | 1,8090 | 1,7780 | 1,7891 | 1,7891 | 19.404 |
| 04 giu 2024 | 1,7850 | 1,7890 | 1,7740 | 1,7824 | 1,7824 | 25.480 |
| 03 giu 2024 | 1,8100 | 1,8060 | 1,7770 | 1,7880 | 1,7880 | 154.116 |
| 31 mag 2024 | 1,7750 | 1,8160 | 1,7650 | 1,8040 | 1,8040 | 32.960 |
| 30 mag 2024 | 1,8000 | 1,7810 | 1,7660 | 1,7810 | 1,7810 | 4.417 |
| 29 mag 2024 | 1,8000 | 1,7940 | 1,7660 | 1,7800 | 1,7800 | 1.890 |
| 28 mag 2024 | 1,8000 | 1,8300 | 1,7930 | 1,8000 | 1,8000 | 20.738 |
| 24 mag 2024 | 1,7850 | 1,8160 | 1,8020 | 1,7850 | 1,7850 | 161.397 |
| 23 mag 2024 | 1,7850 | 1,8140 | 1,7930 | 1,8080 | 1,8080 | 26.815 |
| 22 mag 2024 | 1,7850 | 1,7890 | 1,7740 | 1,7740 | 1,7740 | 70.163 |
| 21 mag 2024 | 1,7750 | 1,8000 | 1,7800 | 1,7908 | 1,7908 | 39.334 |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 1,7650 | 1,7830 | 1,7530 | 1,7830 | 1,7830 | 54.681 |
| 16 mag 2024 | 1,7650 | 1,7750 | 1,7430 | 1,7490 | 1,7490 | 16.139 |
| 15 mag 2024 | 1,7550 | 1,7760 | 1,7220 | 1,7760 | 1,7760 | 50.629 |
| 14 mag 2024 | 1,8100 | 1,8190 | 1,7370 | 1,7430 | 1,7430 | 56.378 |
| 13 mag 2024 | 1,7850 | 1,8180 | 1,7980 | 1,8082 | 1,8082 | 130.088 |
| 10 mag 2024 | 1,7650 | 1,8000 | 1,7820 | 1,7920 | 1,7920 | 20.485 |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 1,7650 | 1,7930 | 1,7760 | 1,7840 | 1,7840 | 24.403 |
| 07 mag 2024 | 1,7850 | 1,7970 | 1,7640 | 1,7840 | 1,7840 | 14.977 |
| 03 mag 2024 | 1,7450 | 1,7900 | 1,7650 | 1,7850 | 1,7850 | 16.179 |
| 02 mag 2024 | 1,7450 | 1,7450 | 1,7260 | 1,7410 | 1,7410 | 14.151 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 1,7050 | 1,7450 | 1,7340 | 1,7450 | 1,7450 | 18.695 |
| 29 apr 2024 | 1,7150 | 1,7180 | 1,6940 | 1,7180 | 1,7180 | 49.702 |
| 26 apr 2024 | 1,7050 | 1,7180 | 1,6965 | 1,7057 | 1,7057 | 148.950 |
| 25 apr 2024 | 1,7050 | 1,7130 | 1,6620 | 1,6814 | 1,6814 | 239.465 |
| 24 apr 2024 | 1,6900 | 1,7130 | 1,6970 | 1,7038 | 1,7038 | 557.602 |
| 23 apr 2024 | 1,6900 | 1,7140 | 1,6917 | 1,7095 | 1,7095 | 402.067 |
| 22 apr 2024 | 1,6700 | 1,7240 | 1,6688 | 1,6917 | 1,6917 | 386.589 |
| 19 apr 2024 | 1,6800 | 1,6830 | 1,6420 | 1,6820 | 1,6820 | 311.407 |
| 18 apr 2024 | 1,6900 | 1,6865 | 1,6460 | 1,6605 | 1,6605 | 424.860 |
| 17 apr 2024 | 1,6600 | 1,7120 | 1,6540 | 1,6828 | 1,6828 | 648.959 |
| 16 apr 2024 | 1,6400 | 1,6630 | 1,6270 | 1,6530 | 1,6530 | 453.751 |
| 15 apr 2024 | 1,6800 | 1,6650 | 1,6350 | 1,6502 | 1,6502 | 226.017 |
| 12 apr 2024 | 1,6900 | 1,7195 | 1,6629 | 1,6663 | 1,6663 | 377.023 |
| 11 apr 2024 | 1,7150 | 1,7300 | 1,7020 | 1,7062 | 1,7062 | 510.730 |
| 10 apr 2024 | 1,7550 | 1,7650 | 1,7000 | 1,7472 | 1,7472 | 382.197 |
| 09 apr 2024 | 1,7250 | 1,7500 | 1,7360 | 1,7471 | 1,7471 | 542.770 |
| 08 apr 2024 | 1,7050 | 1,7400 | 1,7150 | 1,7331 | 1,7331 | 667.619 |
| 05 apr 2024 | 1,6800 | 1,7090 | 1,6890 | 1,7000 | 1,7000 | 375.659 |
| 04 apr 2024 | 1,7050 | 1,7380 | 1,6960 | 1,7090 | 1,7090 | 413.351 |
| 03 apr 2024 | 1,6200 | 1,7140 | 1,6270 | 1,6311 | 1,6311 | 590.329 |
| 02 apr 2024 | 1,6500 | 1,6490 | 1,6039 | 1,6040 | 1,6040 | 226.421 |
| 28 mar 2024 | 1,6300 | 1,6590 | 1,6300 | 1,6365 | 1,6365 | 933.492 |
| 27 mar 2024 | 1,6700 | 1,6816 | 1,6290 | 1,6350 | 1,6350 | 332.923 |
| 26 mar 2024 | 1,6700 | 1,6980 | 1,6831 | 1,6885 | 1,6885 | 429.966 |
| 25 mar 2024 | 1,6800 | 1,6999 | 1,6710 | 1,6797 | 1,6797 | 371.887 |
| 22 mar 2024 | 1,6600 | 1,6780 | 1,6440 | 1,6617 | 1,6617 | 282.511 |
| 21 mar 2024 | 1,6900 | 1,7140 | 1,6730 | 1,6803 | 1,6803 | 303.766 |
| 20 mar 2024 | 1,6400 | 1,6940 | 1,6550 | 1,6900 | 1,6900 | 249.332 |
| 19 mar 2024 | 1,6400 | 1,6500 | 1,6146 | 1,6500 | 1,6500 | 349.921 |
| 18 mar 2024 | 1,6700 | 1,6860 | 1,6420 | 1,6420 | 1,6420 | 436.230 |
| 15 mar 2024 | 1,6400 | 1,6720 | 1,6400 | 1,6656 | 1,6656 | 49.873 |
| 14 mar 2024 | 1,6600 | 1,6800 | 1,6430 | 1,6669 | 1,6669 | 444.847 |
| 13 mar 2024 | 1,6500 | 1,6940 | 1,6470 | 1,6711 | 1,6711 | 580.359 |
| 12 mar 2024 | 1,6400 | 1,6790 | 1,6480 | 1,6745 | 1,6745 | 43.439 |
| 11 mar 2024 | 1,5550 | 1,6340 | 1,5451 | 1,5968 | 1,5968 | 474.167 |
| 08 mar 2024 | 1,5250 | 1,5520 | 1,5210 | 1,5332 | 1,5332 | 54.857 |
| 07 mar 2024 | 1,5050 | 1,5250 | 1,4890 | 1,5250 | 1,5250 | 450.251 |
| 06 mar 2024 | 1,5150 | 1,5090 | 1,4360 | 1,4902 | 1,4902 | 1.122.263 |
| 05 mar 2024 | 1,5650 | 1,5542 | 1,4780 | 1,5101 | 1,5101 | 1.246.238 |
| *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.