Italia markets close in 5 hours 34 minutes
FTSE MIB
34.256,02 -15,10 (-0,04%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,68 -0,13 (-0,16%) Bitcoin EUR
59.600,96 -2.270,11 (-3,67%)
CA Immobilien Anlagen AG (0MIP.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:02AM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 30,60 | 30,56 | 30,26 | 30,38 | 30,38 | 182.016 |
| 23 apr 2024 | 30,76 | 30,94 | 30,66 | 30,66 | 30,66 | 3.011.684 |
| 22 apr 2024 | 30,99 | 30,90 | 30,74 | 30,75 | 30,75 | 78.355 |
| 19 apr 2024 | 30,58 | 30,90 | 30,72 | 30,82 | 30,82 | 9.108 |
| 18 apr 2024 | 30,68 | 30,98 | 30,58 | 30,72 | 30,72 | 231.090 |
| 17 apr 2024 | 30,95 | 30,93 | 30,58 | 30,91 | 30,91 | 24.422 |
| 16 apr 2024 | 30,89 | 30,85 | 30,68 | 30,77 | 30,77 | 28.729 |
| 15 apr 2024 | 30,99 | 31,04 | 30,80 | 30,90 | 30,90 | 9.444 |
| 12 apr 2024 | 30,85 | 30,90 | 30,84 | 30,84 | 30,84 | 24.192 |
| 11 apr 2024 | 30,91 | 31,02 | 30,78 | 30,90 | 30,90 | 71.355 |
| 10 apr 2024 | 30,83 | 31,07 | 30,76 | 31,07 | 31,07 | 21.502 |
| 09 apr 2024 | 31,22 | 31,18 | 30,74 | 30,93 | 30,93 | 48.243 |
| 08 apr 2024 | 31,38 | 31,40 | 31,24 | 31,40 | 31,40 | 12.044 |
| 05 apr 2024 | 31,44 | 31,70 | 31,40 | 31,44 | 31,44 | 41.163 |
| 04 apr 2024 | 32,41 | 32,46 | 31,97 | 32,23 | 32,23 | 197.538 |
| 03 apr 2024 | 32,57 | 32,65 | 32,46 | 32,46 | 32,46 | 443 |
| 02 apr 2024 | 32,65 | 32,74 | 32,59 | 32,61 | 32,61 | 1.244 |
| 28 mar 2024 | 32,60 | 32,70 | 32,70 | 32,70 | 32,70 | 21.495 |
| 27 mar 2024 | 32,45 | 32,70 | 32,45 | 32,70 | 32,70 | 11.235 |
| 26 mar 2024 | 32,10 | 32,60 | 32,10 | 32,36 | 32,36 | 12.972 |
| 25 mar 2024 | 31,52 | 32,15 | 31,45 | 31,65 | 31,65 | 13.499 |
| 22 mar 2024 | 31,88 | 31,88 | 31,45 | 31,70 | 31,70 | 31.326 |
| 21 mar 2024 | 31,27 | 32,10 | 31,60 | 31,94 | 31,94 | 109.573 |
| 20 mar 2024 | 32,00 | 32,05 | 31,85 | 32,02 | 32,02 | 32.824 |
| 19 mar 2024 | 31,73 | 32,15 | 31,87 | 32,07 | 32,07 | 14.751 |
| 18 mar 2024 | 31,63 | 31,85 | 31,72 | 31,85 | 31,85 | 658.696 |
| 15 mar 2024 | 31,08 | 31,80 | 31,45 | 31,53 | 31,53 | 4.248 |
| 14 mar 2024 | 30,90 | 31,30 | 31,00 | 31,25 | 31,25 | 4.761 |
| 13 mar 2024 | 30,65 | 31,00 | 30,75 | 30,94 | 30,94 | 16.821 |
| 12 mar 2024 | 30,75 | 30,80 | 30,65 | 30,80 | 30,80 | 5.581 |
| 11 mar 2024 | 30,55 | 30,70 | 30,45 | 30,66 | 30,66 | 4.762 |
| 08 mar 2024 | 30,40 | 30,50 | 30,40 | 30,50 | 30,50 | 11.983 |
| 07 mar 2024 | 30,15 | 30,50 | 30,15 | 30,50 | 30,50 | 7.360 |
| 06 mar 2024 | 29,92 | 30,40 | 30,01 | 30,15 | 30,15 | 14.726 |
| 05 mar 2024 | 29,73 | 29,95 | 29,85 | 29,95 | 29,95 | 1.850 |
| 04 mar 2024 | 29,92 | 29,78 | 29,75 | 29,78 | 29,78 | 132 |
| 01 mar 2024 | 29,67 | 30,00 | 29,90 | 29,90 | 29,90 | 8.135 |
| 29 feb 2024 | 29,52 | 29,90 | 29,65 | 29,70 | 29,70 | 79.147 |
| 28 feb 2024 | 29,73 | 30,15 | 29,90 | 29,95 | 29,95 | 4.514 |
| 27 feb 2024 | 30,00 | 30,10 | 30,00 | 30,00 | 30,00 | 2.346 |
| 26 feb 2024 | 30,35 | 30,10 | 30,00 | 30,04 | 30,04 | 7.165 |
| 23 feb 2024 | 30,15 | 30,30 | 30,10 | 30,25 | 30,25 | 12.489 |
| 22 feb 2024 | 29,67 | 30,25 | 29,70 | 30,20 | 30,20 | 19.576 |
| 21 feb 2024 | 29,63 | 29,80 | 29,60 | 29,65 | 29,65 | 8.142 |
| 20 feb 2024 | 29,52 | 29,83 | 29,70 | 29,70 | 29,70 | 38.986 |
| 19 feb 2024 | 29,58 | 29,58 | 29,55 | 29,55 | 29,55 | 5.367 |
| 16 feb 2024 | 28,75 | 29,45 | 28,75 | 29,45 | 29,45 | 11.068 |
| 15 feb 2024 | 29,27 | 29,25 | 28,90 | 29,02 | 29,02 | 9.827 |
| 14 feb 2024 | 29,67 | 29,60 | 29,20 | 29,35 | 29,35 | 8.849 |
| 13 feb 2024 | 29,83 | 29,95 | 29,60 | 29,79 | 29,79 | 90.393 |
| 12 feb 2024 | 29,42 | 29,98 | 29,60 | 29,73 | 29,73 | 27.523 |
| 09 feb 2024 | 29,23 | 29,50 | 29,25 | 29,39 | 29,39 | 17.262 |
| 08 feb 2024 | 29,52 | 29,50 | 29,30 | 29,30 | 29,30 | 9.048 |
| 07 feb 2024 | 29,73 | 29,55 | 29,37 | 29,40 | 29,40 | 5.481 |
| 06 feb 2024 | 29,63 | 29,90 | 29,70 | 29,70 | 29,70 | 16.351 |
| 05 feb 2024 | 29,83 | 29,86 | 29,67 | 29,67 | 29,67 | 11.668 |
| 02 feb 2024 | 29,73 | 30,05 | 29,65 | 29,75 | 29,75 | 1.917 |
| 01 feb 2024 | 30,40 | 30,31 | 29,76 | 30,01 | 30,01 | 16.833 |
| 31 gen 2024 | 30,10 | 30,40 | 30,00 | 30,33 | 30,33 | 81.099 |
| 30 gen 2024 | 30,10 | 30,35 | 30,29 | 30,30 | 30,30 | 6.922 |
| 29 gen 2024 | 30,05 | 30,15 | 30,05 | 30,05 | 30,05 | 543.807 |
| 26 gen 2024 | 30,00 | 30,05 | 29,81 | 29,98 | 29,98 | 29.558 |
| 25 gen 2024 | 30,05 | 30,00 | 29,82 | 30,00 | 30,00 | 27.652 |
| 24 gen 2024 | 29,83 | 30,05 | 29,98 | 30,05 | 30,05 | 21.710 |
| 23 gen 2024 | 30,10 | 30,20 | 29,80 | 29,80 | 29,80 | 33.205 |
| 22 gen 2024 | 30,20 | 30,20 | 30,10 | 30,20 | 30,20 | 32.394 |
| 19 gen 2024 | 30,50 | 30,41 | 30,15 | 30,41 | 30,41 | 53.877 |
| 18 gen 2024 | 30,15 | 30,35 | 30,10 | 30,29 | 30,29 | 69.795 |
| 17 gen 2024 | 30,10 | 30,25 | 29,80 | 30,02 | 30,02 | 60.766 |
| 16 gen 2024 | 30,25 | 30,45 | 30,20 | 30,40 | 30,40 | 83.217 |
| 15 gen 2024 | 30,30 | 30,45 | 30,20 | 30,36 | 30,36 | 10.834 |
| 12 gen 2024 | 30,50 | 30,60 | 30,30 | 30,40 | 30,40 | 7.805 |
| 11 gen 2024 | 31,23 | 31,45 | 30,45 | 30,60 | 30,60 | 37.994 |
| 10 gen 2024 | 30,95 | 31,20 | 30,95 | 31,03 | 31,03 | 31.419 |
| 09 gen 2024 | 31,58 | 31,50 | 31,25 | 31,32 | 31,32 | 6.231 |
| 08 gen 2024 | 31,77 | 32,15 | 31,45 | 31,62 | 31,62 | 11.333 |
| 05 gen 2024 | 32,05 | 32,30 | 31,60 | 32,17 | 32,17 | 57.875 |
| 04 gen 2024 | 32,05 | 32,10 | 31,90 | 32,10 | 32,10 | 3.026 |
| 03 gen 2024 | 32,45 | 32,45 | 31,90 | 32,18 | 32,18 | 8.170 |
| 02 gen 2024 | 32,40 | 32,55 | 32,40 | 32,50 | 32,50 | 21.359 |
| 29 dic 2023 | 32,80 | 32,70 | 32,45 | 32,47 | 32,47 | 2.535 |
| 28 dic 2023 | 32,60 | 32,70 | 32,50 | 32,69 | 32,69 | 16.443 |
| 27 dic 2023 | 32,55 | 32,75 | 32,50 | 32,65 | 32,65 | 3.091 |
| 22 dic 2023 | 32,30 | 32,70 | 32,35 | 32,59 | 32,59 | 5.752 |
| 21 dic 2023 | 32,30 | 32,45 | 32,30 | 32,42 | 32,42 | 22.422 |
| 20 dic 2023 | 32,25 | 32,40 | 32,20 | 32,40 | 32,40 | 11.923 |
| 19 dic 2023 | 31,92 | 32,35 | 32,05 | 32,17 | 32,17 | 9.313 |
| 18 dic 2023 | 31,88 | 32,05 | 31,75 | 31,98 | 31,98 | 19.732 |
| 15 dic 2023 | 31,92 | 32,05 | 31,55 | 31,74 | 31,74 | 54.336 |
| 14 dic 2023 | 31,33 | 32,10 | 31,49 | 32,05 | 32,05 | 551.033 |
| 13 dic 2023 | 31,23 | 31,40 | 31,10 | 31,30 | 31,30 | 125.207 |
| 12 dic 2023 | 30,95 | 31,35 | 31,10 | 31,18 | 31,18 | 59.331 |
| 11 dic 2023 | 30,95 | 31,15 | 30,75 | 30,94 | 30,94 | 20.982 |
| 08 dic 2023 | 31,02 | 31,10 | 30,80 | 31,05 | 31,05 | 10.980 |
| 07 dic 2023 | 30,80 | 31,00 | 30,75 | 31,00 | 31,00 | 2.274 |
| 06 dic 2023 | 30,75 | 31,00 | 30,70 | 30,86 | 30,86 | 11.047 |
| 05 dic 2023 | 30,40 | 30,95 | 30,50 | 30,80 | 30,80 | 143.450 |
| 04 dic 2023 | 30,40 | 30,60 | 30,40 | 30,52 | 30,52 | 4.077 |
| 01 dic 2023 | 29,92 | 30,50 | 29,90 | 30,10 | 30,10 | 9.625 |
| 30 nov 2023 | 30,25 | 30,20 | 29,90 | 30,00 | 30,00 | 52.877 |
| *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.