Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.861,86 -1.334,19 (-2,22%)
Azimut Holding S.p.A. (0MHJ.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:45PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 24,42 | 24,71 | 24,35 | 24,64 | 24,64 | 47.788 |
| 25 apr 2024 | 24,56 | 24,60 | 24,10 | 24,19 | 24,19 | 33.556 |
| 24 apr 2024 | 24,72 | 24,94 | 24,40 | 24,49 | 24,49 | 50.446 |
| 23 apr 2024 | 24,41 | 24,74 | 24,40 | 24,59 | 24,59 | 98.902 |
| 22 apr 2024 | 24,03 | 24,40 | 24,13 | 24,26 | 24,26 | 40.469 |
| 19 apr 2024 | 24,20 | 24,06 | 23,75 | 24,02 | 24,02 | 143.676 |
| 18 apr 2024 | 24,10 | 24,18 | 24,02 | 24,15 | 24,15 | 27.639 |
| 17 apr 2024 | 23,99 | 24,35 | 23,93 | 24,13 | 24,13 | 25.710 |
| 16 apr 2024 | 24,07 | 24,14 | 23,83 | 23,97 | 23,97 | 50.195 |
| 15 apr 2024 | 24,44 | 24,64 | 24,29 | 24,34 | 24,34 | 21.340 |
| 12 apr 2024 | 24,49 | 24,69 | 24,16 | 24,19 | 24,19 | 25.122 |
| 11 apr 2024 | 24,35 | 24,49 | 24,12 | 24,42 | 24,42 | 32.702 |
| 10 apr 2024 | 24,53 | 24,68 | 24,25 | 24,44 | 24,44 | 25.618 |
| 09 apr 2024 | 24,69 | 24,76 | 24,37 | 24,43 | 24,43 | 29.868 |
| 08 apr 2024 | 24,49 | 24,78 | 24,41 | 24,76 | 24,76 | 31.064 |
| 05 apr 2024 | 24,92 | 24,69 | 24,22 | 24,46 | 24,46 | 70.841 |
| 04 apr 2024 | 24,26 | 24,91 | 24,30 | 24,90 | 24,90 | 103.209 |
| 03 apr 2024 | 24,20 | 24,38 | 23,93 | 24,21 | 24,21 | 83.754 |
| 02 apr 2024 | 25,27 | 25,17 | 23,99 | 24,04 | 24,04 | 162.400 |
| 28 mar 2024 | 25,23 | 25,86 | 25,00 | 25,18 | 25,18 | 135.148 |
| 27 mar 2024 | 24,83 | 25,14 | 24,80 | 25,12 | 25,12 | 51.786 |
| 26 mar 2024 | 24,83 | 24,97 | 24,76 | 24,76 | 24,76 | 38.544 |
| 25 mar 2024 | 24,84 | 24,93 | 24,65 | 24,89 | 24,89 | 73.623 |
| 22 mar 2024 | 24,98 | 24,85 | 24,67 | 24,79 | 24,79 | 101.497 |
| 21 mar 2024 | 24,59 | 24,98 | 24,67 | 24,94 | 24,94 | 35.277 |
| 20 mar 2024 | 24,56 | 24,75 | 24,57 | 24,60 | 24,60 | 23.663 |
| 19 mar 2024 | 24,17 | 24,89 | 24,09 | 24,81 | 24,81 | 71.150 |
| 18 mar 2024 | 25,02 | 25,15 | 24,76 | 24,89 | 24,89 | 34.296 |
| 15 mar 2024 | 24,92 | 25,08 | 24,74 | 25,00 | 25,00 | 59.598 |
| 14 mar 2024 | 24,93 | 25,26 | 24,79 | 24,94 | 24,94 | 180.922 |
| 13 mar 2024 | 24,33 | 25,09 | 24,27 | 25,07 | 25,07 | 645.185 |
| 12 mar 2024 | 24,17 | 24,42 | 23,88 | 24,38 | 24,38 | 137.956 |
| 11 mar 2024 | 24,33 | 24,36 | 23,94 | 24,03 | 24,03 | 111.169 |
| 08 mar 2024 | 25,70 | 25,89 | 23,59 | 24,32 | 24,32 | 594.468 |
| 07 mar 2024 | 27,20 | 27,41 | 25,58 | 25,82 | 25,82 | 331.245 |
| 06 mar 2024 | 27,42 | 27,44 | 26,92 | 27,30 | 27,30 | 87.930 |
| 05 mar 2024 | 26,97 | 27,25 | 26,92 | 27,23 | 27,23 | 39.384 |
| 04 mar 2024 | 26,69 | 27,02 | 26,52 | 26,93 | 26,93 | 71.087 |
| 01 mar 2024 | 26,67 | 26,72 | 26,35 | 26,53 | 26,53 | 28.738 |
| 29 feb 2024 | 26,38 | 26,61 | 26,40 | 26,55 | 26,55 | 54.964 |
| 28 feb 2024 | 26,34 | 26,46 | 26,28 | 26,39 | 26,39 | 17.013 |
| 27 feb 2024 | 26,70 | 26,64 | 26,32 | 26,43 | 26,43 | 20.367 |
| 26 feb 2024 | 26,50 | 26,76 | 26,48 | 26,63 | 26,63 | 24.013 |
| 23 feb 2024 | 26,41 | 26,80 | 26,46 | 26,62 | 26,62 | 30.875 |
| 22 feb 2024 | 26,47 | 26,60 | 26,28 | 26,32 | 26,32 | 29.155 |
| 21 feb 2024 | 26,19 | 26,35 | 26,16 | 26,35 | 26,35 | 26.233 |
| 20 feb 2024 | 26,33 | 26,28 | 26,09 | 26,20 | 26,20 | 19.140 |
| 19 feb 2024 | 26,56 | 26,57 | 26,22 | 26,24 | 26,24 | 20.914 |
| 16 feb 2024 | 26,33 | 26,57 | 26,32 | 26,53 | 26,53 | 27.014 |
| 15 feb 2024 | 26,32 | 26,48 | 26,13 | 26,26 | 26,26 | 26.338 |
| 14 feb 2024 | 26,08 | 26,39 | 25,93 | 26,34 | 26,34 | 31.689 |
| 13 feb 2024 | 26,52 | 26,55 | 25,85 | 26,01 | 26,01 | 35.812 |
| 12 feb 2024 | 26,08 | 26,48 | 26,19 | 26,47 | 26,47 | 29.473 |
| 09 feb 2024 | 26,17 | 26,25 | 25,98 | 26,14 | 26,14 | 25.617 |
| 08 feb 2024 | 26,25 | 26,39 | 26,13 | 26,13 | 26,13 | 32.849 |
| 07 feb 2024 | 26,21 | 26,37 | 26,14 | 26,23 | 26,23 | 22.168 |
| 06 feb 2024 | 25,86 | 26,33 | 26,05 | 26,27 | 26,27 | 46.611 |
| 05 feb 2024 | 26,05 | 26,02 | 25,77 | 25,83 | 25,83 | 38.983 |
| 02 feb 2024 | 26,02 | 26,20 | 25,90 | 25,99 | 25,99 | 50.536 |
| 01 feb 2024 | 25,85 | 26,01 | 25,67 | 25,75 | 25,75 | 28.571 |
| 31 gen 2024 | 25,54 | 26,13 | 25,78 | 25,90 | 25,90 | 37.805 |
| 30 gen 2024 | 25,58 | 25,76 | 25,47 | 25,72 | 25,72 | 36.176 |
| 29 gen 2024 | 25,83 | 25,66 | 25,37 | 25,47 | 25,47 | 107.014 |
| 26 gen 2024 | 25,59 | 25,90 | 25,46 | 25,87 | 25,87 | 51.438 |
| 25 gen 2024 | 25,65 | 25,57 | 25,29 | 25,57 | 25,57 | 52.528 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 25,26 | 25,46 | 25,15 | 25,40 | 25,40 | 52.134 |
| 19 gen 2024 | 25,17 | 25,28 | 25,04 | 25,04 | 25,04 | 42.452 |
| 18 gen 2024 | 24,95 | 25,30 | 24,98 | 25,12 | 25,12 | 74.731 |
| 17 gen 2024 | 24,73 | 24,99 | 24,58 | 24,97 | 24,97 | 33.545 |
| 16 gen 2024 | 24,66 | 24,90 | 24,46 | 24,65 | 24,65 | 42.543 |
| 15 gen 2024 | 24,54 | 25,06 | 24,59 | 24,82 | 24,82 | 73.683 |
| 12 gen 2024 | 24,16 | 24,61 | 24,14 | 24,23 | 24,23 | 47.948 |
| 11 gen 2024 | 24,80 | 25,10 | 24,06 | 24,08 | 24,08 | 369.636 |
| 10 gen 2024 | 24,42 | 24,79 | 24,31 | 24,79 | 24,79 | 149.574 |
| 09 gen 2024 | 24,11 | 24,55 | 24,11 | 24,40 | 24,40 | 134.305 |
| 08 gen 2024 | 23,89 | 24,21 | 23,89 | 24,17 | 24,17 | 86.304 |
| 05 gen 2024 | 23,83 | 23,90 | 23,65 | 23,86 | 23,86 | 46.051 |
| 04 gen 2024 | 23,64 | 23,90 | 23,63 | 23,86 | 23,86 | 41.465 |
| 03 gen 2024 | 23,77 | 23,88 | 23,45 | 23,61 | 23,61 | 51.824 |
| 02 gen 2024 | 23,67 | 23,95 | 23,48 | 23,75 | 23,75 | 61.048 |
| 29 dic 2023 | 23,67 | 23,75 | 23,60 | 23,62 | 23,62 | 85.311 |
| 28 dic 2023 | 23,54 | 23,75 | 23,57 | 23,61 | 23,61 | 43.229 |
| 27 dic 2023 | 23,66 | 23,71 | 23,48 | 23,65 | 23,65 | 64.802 |
| 22 dic 2023 | 23,49 | 23,66 | 23,38 | 23,58 | 23,58 | 117.334 |
| 21 dic 2023 | 23,48 | 23,65 | 23,34 | 23,56 | 23,56 | 74.518 |
| 20 dic 2023 | 23,55 | 23,65 | 23,38 | 23,57 | 23,57 | 86.783 |
| 19 dic 2023 | 23,45 | 23,63 | 23,44 | 23,63 | 23,63 | 45.036 |
| 18 dic 2023 | 23,38 | 23,73 | 23,26 | 23,48 | 23,48 | 77.543 |
| 15 dic 2023 | 23,23 | 23,64 | 23,25 | 23,62 | 23,62 | 91.917 |
| 14 dic 2023 | 22,82 | 23,35 | 23,04 | 23,29 | 23,29 | 95.678 |
| 13 dic 2023 | 22,85 | 22,94 | 22,77 | 22,87 | 22,87 | 56.686 |
| 12 dic 2023 | 22,67 | 22,94 | 22,60 | 22,94 | 22,94 | 73.963 |
| 11 dic 2023 | 22,50 | 22,66 | 22,46 | 22,61 | 22,61 | 77.293 |
| 08 dic 2023 | 22,33 | 22,50 | 22,17 | 22,50 | 22,50 | 29.805 |
| 07 dic 2023 | 22,33 | 22,41 | 22,16 | 22,34 | 22,34 | 46.000 |
| 06 dic 2023 | 22,00 | 22,39 | 22,16 | 22,30 | 22,30 | 44.278 |
| 05 dic 2023 | 21,93 | 22,17 | 21,86 | 22,11 | 22,11 | 57.801 |
| 04 dic 2023 | 22,34 | 22,36 | 22,03 | 22,15 | 22,15 | 35.370 |
| *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.