Italia markets open in 7 hours 59 minutes
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0622 +0,0001 (+0,01%) Bitcoin EUR
60.087,43 +325,59 (+0,54%) CMC Crypto 200
885,54 0,00 (0,00%)
Métropole Télévision S.A. (0MGL.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
17 apr 2023 - 17 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 apr 2024 | 14,01 | 14,24 | 13,80 | 14,16 | 14,16 | 25.352 |
| 12 apr 2024 | 13,90 | 14,12 | 13,72 | 13,98 | 13,98 | 24.102 |
| 11 apr 2024 | 13,90 | 13,92 | 13,82 | 13,85 | 13,85 | 16.435 |
| 10 apr 2024 | 13,90 | 13,98 | 13,82 | 13,86 | 13,86 | 34.545 |
| 09 apr 2024 | 13,84 | 13,98 | 13,80 | 13,84 | 13,84 | 25.619 |
| 08 apr 2024 | 13,55 | 13,88 | 13,22 | 13,60 | 13,60 | 13.609 |
| 05 apr 2024 | 13,68 | 13,62 | 13,48 | 13,50 | 13,50 | 36.115 |
| 04 apr 2024 | 13,74 | 13,80 | 13,66 | 13,71 | 13,71 | 29.377 |
| 03 apr 2024 | 13,51 | 13,72 | 13,52 | 13,62 | 13,62 | 32.850 |
| 02 apr 2024 | 13,90 | 14,02 | 13,66 | 13,79 | 13,79 | 25.609 |
| 28 mar 2024 | 13,94 | 13,99 | 13,72 | 13,82 | 13,82 | 30.505 |
| 27 mar 2024 | 13,86 | 13,96 | 13,17 | 13,94 | 13,94 | 34.677 |
| 26 mar 2024 | 13,75 | 13,90 | 13,54 | 13,73 | 13,73 | 13.682 |
| 25 mar 2024 | 13,57 | 13,68 | 13,47 | 13,60 | 13,60 | 23.371 |
| 22 mar 2024 | 13,27 | 13,47 | 13,29 | 13,35 | 13,35 | 44.973 |
| 21 mar 2024 | 13,30 | 13,44 | 12,72 | 13,26 | 13,26 | 15.285 |
| 20 mar 2024 | 13,15 | 13,26 | 13,07 | 13,12 | 13,12 | 8.176 |
| 19 mar 2024 | 13,05 | 13,15 | 12,77 | 13,15 | 13,15 | 9.206 |
| 18 mar 2024 | 12,95 | 12,99 | 12,48 | 12,98 | 12,98 | 5.002 |
| 15 mar 2024 | 12,90 | 13,11 | 12,72 | 12,88 | 12,88 | 4.193 |
| 14 mar 2024 | 12,96 | 13,05 | 12,75 | 12,79 | 12,79 | 108.653 |
| 13 mar 2024 | 13,01 | 12,99 | 12,77 | 12,87 | 12,87 | 13.408 |
| 12 mar 2024 | 13,03 | 12,99 | 12,90 | 12,93 | 12,93 | 1.296 |
| 11 mar 2024 | 13,10 | 13,10 | 12,88 | 13,10 | 13,10 | 5.898 |
| 08 mar 2024 | 13,18 | 13,15 | 12,52 | 13,10 | 13,10 | 424.485 |
| 07 mar 2024 | 12,72 | 13,11 | 12,69 | 12,93 | 12,93 | 20.780 |
| 06 mar 2024 | 12,73 | 12,74 | 12,58 | 12,65 | 12,65 | 10.603 |
| 05 mar 2024 | 12,63 | 12,62 | 12,53 | 12,60 | 12,60 | 6.726 |
| 04 mar 2024 | 12,69 | 12,77 | 12,50 | 12,63 | 12,63 | 9.394 |
| 01 mar 2024 | 12,65 | 12,70 | 12,59 | 12,67 | 12,67 | 12.950 |
| 29 feb 2024 | 12,66 | 12,69 | 12,20 | 12,60 | 12,60 | 20.547 |
| 28 feb 2024 | 12,65 | 12,67 | 12,54 | 12,59 | 12,59 | 9.694 |
| 27 feb 2024 | 12,60 | 12,60 | 12,41 | 12,54 | 12,54 | 8.662 |
| 26 feb 2024 | 12,66 | 12,68 | 12,20 | 12,60 | 12,60 | 34.689 |
| 23 feb 2024 | 12,69 | 12,69 | 12,52 | 12,56 | 12,56 | 12.451 |
| 22 feb 2024 | 12,73 | 12,71 | 12,53 | 12,63 | 12,63 | 14.612 |
| 21 feb 2024 | 12,58 | 12,62 | 12,50 | 12,50 | 12,50 | 14.150 |
| 20 feb 2024 | 12,69 | 13,00 | 12,52 | 12,63 | 12,63 | 11.098 |
| 19 feb 2024 | 12,77 | 12,70 | 12,58 | 12,62 | 12,62 | 17.573 |
| 16 feb 2024 | 12,30 | 12,70 | 12,21 | 12,64 | 12,64 | 13.512 |
| 15 feb 2024 | 12,20 | 12,28 | 12,08 | 12,18 | 12,18 | 40.847 |
| 14 feb 2024 | 12,63 | 12,78 | 12,18 | 12,27 | 12,27 | 66.177 |
| 13 feb 2024 | 12,24 | 12,27 | 12,16 | 12,22 | 12,22 | 9.198 |
| 12 feb 2024 | 12,38 | 12,34 | 12,12 | 12,32 | 12,32 | 12.821 |
| 09 feb 2024 | 12,32 | 12,36 | 11,73 | 12,36 | 12,36 | 93.314 |
| 08 feb 2024 | 12,24 | 12,36 | 12,25 | 12,32 | 12,32 | 5.640 |
| 07 feb 2024 | 12,65 | 12,57 | 11,97 | 12,25 | 12,25 | 2.178 |
| 06 feb 2024 | 12,95 | 12,82 | 12,45 | 12,50 | 12,50 | 51.683 |
| 05 feb 2024 | 13,30 | 13,04 | 12,87 | 12,92 | 12,92 | 7.126 |
| 02 feb 2024 | 12,99 | 13,28 | 13,06 | 13,18 | 13,18 | 1.643 |
| 01 feb 2024 | 13,11 | 13,15 | 12,95 | 13,00 | 13,00 | 1.433 |
| 31 gen 2024 | 13,22 | 13,25 | 13,09 | 13,12 | 13,12 | 10.535 |
| 30 gen 2024 | 13,10 | 13,26 | 13,00 | 13,15 | 13,15 | 16.316 |
| 29 gen 2024 | 13,01 | 13,02 | 12,80 | 13,00 | 13,00 | 16.155 |
| 26 gen 2024 | 12,99 | 13,15 | 12,97 | 13,00 | 13,00 | 14.801 |
| 25 gen 2024 | 13,05 | 13,07 | 12,96 | 13,00 | 13,00 | 11.944 |
| 24 gen 2024 | 12,88 | 13,06 | 12,59 | 13,06 | 13,06 | 9.493 |
| 23 gen 2024 | 12,90 | 13,04 | 12,81 | 13,00 | 13,00 | 12.731 |
| 22 gen 2024 | 12,84 | 12,93 | 12,79 | 12,89 | 12,89 | 23.008 |
| 19 gen 2024 | 12,82 | 12,98 | 12,76 | 12,79 | 12,79 | 21.589 |
| 18 gen 2024 | 12,81 | 12,83 | 12,69 | 12,78 | 12,78 | 4.295 |
| 17 gen 2024 | 12,91 | 12,92 | 12,70 | 12,79 | 12,79 | 7.981 |
| 16 gen 2024 | 12,95 | 13,03 | 12,38 | 13,00 | 13,00 | 3.286 |
| 15 gen 2024 | 13,05 | 13,09 | 12,92 | 12,94 | 12,94 | 3.306 |
| 12 gen 2024 | 12,95 | 13,03 | 12,97 | 13,01 | 13,01 | 7.039 |
| 11 gen 2024 | 13,01 | 13,04 | 12,60 | 12,92 | 12,92 | 19.292 |
| 10 gen 2024 | 13,10 | 13,05 | 12,60 | 12,95 | 12,95 | 19.873 |
| 09 gen 2024 | 13,19 | 13,22 | 13,01 | 13,03 | 13,03 | 28.590 |
| 08 gen 2024 | 13,03 | 13,16 | 12,88 | 13,00 | 13,00 | 9.066 |
| 05 gen 2024 | 12,90 | 13,00 | 12,91 | 12,94 | 12,94 | 6.230 |
| 04 gen 2024 | 12,81 | 13,00 | 12,23 | 12,97 | 12,97 | 9.489 |
| 03 gen 2024 | 13,06 | 13,05 | 12,66 | 12,70 | 12,70 | 9.972 |
| 02 gen 2024 | 13,01 | 13,16 | 12,38 | 13,00 | 13,00 | 31.045 |
| 29 dic 2023 | 12,82 | 13,02 | 12,84 | 12,95 | 12,95 | 9.149 |
| 28 dic 2023 | 12,85 | 12,83 | 12,55 | 12,80 | 12,80 | 6.814 |
| 27 dic 2023 | 12,78 | 12,83 | 12,65 | 12,76 | 12,76 | 7.873 |
| 22 dic 2023 | 12,69 | 12,73 | 12,58 | 12,72 | 12,72 | 9.979 |
| 21 dic 2023 | 12,69 | 12,70 | 12,57 | 12,70 | 12,70 | 17.153 |
| 20 dic 2023 | 12,50 | 12,70 | 12,51 | 12,70 | 12,70 | 20.361 |
| 19 dic 2023 | 12,35 | 12,58 | 12,32 | 12,51 | 12,51 | 16.896 |
| 18 dic 2023 | 12,51 | 12,48 | 12,28 | 12,32 | 12,32 | 17.823 |
| 15 dic 2023 | 12,35 | 12,76 | 12,28 | 12,46 | 12,46 | 34.936 |
| 14 dic 2023 | 12,28 | 12,47 | 12,25 | 12,32 | 12,32 | 18.408 |
| 13 dic 2023 | 12,50 | 12,46 | 12,14 | 12,28 | 12,28 | 5.446 |
| 12 dic 2023 | 12,84 | 12,79 | 12,51 | 12,58 | 12,58 | 4.566 |
| 11 dic 2023 | 12,74 | 12,82 | 12,62 | 12,82 | 12,82 | 10.586 |
| 08 dic 2023 | 12,60 | 12,71 | 12,58 | 12,60 | 12,60 | 13.210 |
| 07 dic 2023 | 12,55 | 12,65 | 12,41 | 12,48 | 12,48 | 10.998 |
| 06 dic 2023 | 12,65 | 12,75 | 12,44 | 12,58 | 12,58 | 15.787 |
| 05 dic 2023 | 12,65 | 12,67 | 12,50 | 12,67 | 12,67 | 4.453 |
| 04 dic 2023 | 12,68 | 12,78 | 12,51 | 12,66 | 12,66 | 24.159 |
| 01 dic 2023 | 12,60 | 12,60 | 12,35 | 12,60 | 12,60 | 14.960 |
| 30 nov 2023 | 12,39 | 12,59 | 12,40 | 12,52 | 12,52 | 16.224 |
| 29 nov 2023 | 12,31 | 12,39 | 12,22 | 12,36 | 12,36 | 8.184 |
| 28 nov 2023 | 12,49 | 12,49 | 12,21 | 12,37 | 12,37 | 8.202 |
| 27 nov 2023 | 12,45 | 12,49 | 12,41 | 12,45 | 12,45 | 13.691 |
| 24 nov 2023 | 12,51 | 12,54 | 12,36 | 12,43 | 12,43 | 15.758 |
| 23 nov 2023 | 12,35 | 12,55 | 12,44 | 12,49 | 12,49 | 19.151 |
| 22 nov 2023 | 12,20 | 12,59 | 12,24 | 12,53 | 12,53 | 14.094 |
| 21 nov 2023 | 12,60 | 12,70 | 12,35 | 12,42 | 12,42 | 23.819 |
| *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.