Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.878,10 +62,18 (+0,16%) Nasdaq
15.650,99 -6,83 (-0,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
81,23 -0,70 (-0,85%) Bitcoin EUR
53.778,23 -3.301,07 (-5,78%)
Erste Group Bank AG (0MJK.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:45PM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 44,57 | 44,76 | 43,31 | 43,87 | 43,87 | 556.887 |
| 29 apr 2024 | 44,04 | 44,21 | 43,84 | 44,08 | 44,08 | 44.671 |
| 26 apr 2024 | 44,69 | 44,75 | 43,96 | 43,97 | 43,97 | 55.260 |
| 25 apr 2024 | 44,47 | 44,53 | 44,30 | 44,38 | 44,38 | 1.293.460 |
| 24 apr 2024 | 44,70 | 44,65 | 44,22 | 44,50 | 44,50 | 336.562 |
| 23 apr 2024 | 43,60 | 44,52 | 43,55 | 44,51 | 44,51 | 123.926 |
| 22 apr 2024 | 43,16 | 43,51 | 42,84 | 43,48 | 43,48 | 193.875 |
| 19 apr 2024 | 42,28 | 43,08 | 42,18 | 43,00 | 43,00 | 26.133 |
| 18 apr 2024 | 42,19 | 42,68 | 42,10 | 42,67 | 42,67 | 988.940 |
| 17 apr 2024 | 41,54 | 42,08 | 41,50 | 41,95 | 41,95 | 856.072 |
| 16 apr 2024 | 41,36 | 41,61 | 41,20 | 41,50 | 41,50 | 47.092 |
| 15 apr 2024 | 42,25 | 42,42 | 41,78 | 42,20 | 42,20 | 80.506 |
| 12 apr 2024 | 42,52 | 42,73 | 42,20 | 42,20 | 42,20 | 43.893 |
| 11 apr 2024 | 42,97 | 43,11 | 42,22 | 42,42 | 42,42 | 124.256 |
| 10 apr 2024 | 42,69 | 43,27 | 42,55 | 42,89 | 42,89 | 116.013 |
| 09 apr 2024 | 42,49 | 42,78 | 42,21 | 42,54 | 42,54 | 110.687 |
| 08 apr 2024 | 42,15 | 42,73 | 42,12 | 42,69 | 42,69 | 31.686 |
| 05 apr 2024 | 41,97 | 42,15 | 41,49 | 41,79 | 41,79 | 35.010 |
| 04 apr 2024 | 41,96 | 42,44 | 41,93 | 42,20 | 42,20 | 446.131 |
| 03 apr 2024 | 41,74 | 41,97 | 41,36 | 41,97 | 41,97 | 26.844 |
| 02 apr 2024 | 41,28 | 41,97 | 41,29 | 41,83 | 41,83 | 313.511 |
| 28 mar 2024 | 40,92 | 41,30 | 40,90 | 41,30 | 41,30 | 134.958 |
| 27 mar 2024 | 40,24 | 40,96 | 40,30 | 40,36 | 40,36 | 45.634 |
| 26 mar 2024 | 39,99 | 40,29 | 39,94 | 40,28 | 40,28 | 260.049 |
| 25 mar 2024 | 40,23 | 40,29 | 40,02 | 40,08 | 40,08 | 78.494 |
| 22 mar 2024 | 40,19 | 40,34 | 39,95 | 40,24 | 40,24 | 60.987 |
| 21 mar 2024 | 39,67 | 40,39 | 39,66 | 39,74 | 39,74 | 260.757 |
| 20 mar 2024 | 39,58 | 39,68 | 39,20 | 39,37 | 39,37 | 101.857 |
| 19 mar 2024 | 38,94 | 39,50 | 38,93 | 39,09 | 39,09 | 100.414 |
| 18 mar 2024 | 38,96 | 39,17 | 38,35 | 38,97 | 38,97 | 113.899 |
| 15 mar 2024 | 37,85 | 39,04 | 37,78 | 39,02 | 39,02 | 35.228 |
| 14 mar 2024 | 37,88 | 37,91 | 37,50 | 37,62 | 37,62 | 822.386 |
| 13 mar 2024 | 37,63 | 37,91 | 37,58 | 37,79 | 37,79 | 191.578 |
| 12 mar 2024 | 37,69 | 37,74 | 37,35 | 37,50 | 37,50 | 7.303 |
| 11 mar 2024 | 37,53 | 37,96 | 37,40 | 37,65 | 37,65 | 152.256 |
| 08 mar 2024 | 37,92 | 38,00 | 37,50 | 37,65 | 37,65 | 25.379 |
| 07 mar 2024 | 37,59 | 37,90 | 37,33 | 37,84 | 37,84 | 74.838 |
| 06 mar 2024 | 37,22 | 37,70 | 37,20 | 37,56 | 37,56 | 111.096 |
| 05 mar 2024 | 37,01 | 37,31 | 36,85 | 37,04 | 37,04 | 59.618 |
| 04 mar 2024 | 37,40 | 37,38 | 36,80 | 37,08 | 37,08 | 150.288 |
| 01 mar 2024 | 37,22 | 37,52 | 37,03 | 37,33 | 37,33 | 404.270 |
| 29 feb 2024 | 37,24 | 38,85 | 36,75 | 37,63 | 37,63 | 691.060 |
| 28 feb 2024 | 39,08 | 39,12 | 38,51 | 38,64 | 38,64 | 400.023 |
| 27 feb 2024 | 38,86 | 39,05 | 38,57 | 39,05 | 39,05 | 1.552.597 |
| 26 feb 2024 | 39,38 | 39,42 | 38,87 | 39,17 | 39,17 | 26.031 |
| 23 feb 2024 | 39,65 | 39,68 | 39,29 | 39,37 | 39,37 | 322.377 |
| 22 feb 2024 | 39,36 | 39,92 | 39,26 | 39,61 | 39,61 | 37.503 |
| 21 feb 2024 | 39,13 | 39,47 | 38,93 | 39,07 | 39,07 | 34.062 |
| 20 feb 2024 | 39,10 | 39,21 | 38,85 | 39,09 | 39,09 | 14.568 |
| 19 feb 2024 | 39,15 | 39,32 | 38,92 | 39,00 | 39,00 | 78.270 |
| 16 feb 2024 | 38,99 | 39,65 | 38,96 | 39,21 | 39,21 | 143.471 |
| 15 feb 2024 | 39,74 | 39,71 | 38,86 | 38,94 | 38,94 | 141.493 |
| 14 feb 2024 | 40,02 | 40,02 | 39,43 | 39,44 | 39,44 | 173.404 |
| 13 feb 2024 | 39,69 | 40,15 | 39,53 | 40,09 | 40,09 | 71.535 |
| 12 feb 2024 | 39,06 | 39,73 | 38,92 | 39,62 | 39,62 | 287.941 |
| 09 feb 2024 | 38,72 | 39,18 | 38,53 | 38,73 | 38,73 | 1.132.299 |
| 08 feb 2024 | 39,07 | 39,19 | 38,44 | 38,63 | 38,63 | 131.431 |
| 07 feb 2024 | 39,67 | 39,83 | 38,94 | 39,36 | 39,36 | 7.180 |
| 06 feb 2024 | 40,01 | 40,17 | 39,71 | 39,96 | 39,96 | 91.078 |
| 05 feb 2024 | 40,22 | 40,62 | 39,79 | 39,85 | 39,85 | 24.545 |
| 02 feb 2024 | 39,99 | 40,21 | 39,87 | 40,08 | 40,08 | 25.933 |
| 01 feb 2024 | 39,60 | 40,29 | 39,61 | 40,18 | 40,18 | 12.998 |
| 31 gen 2024 | 40,26 | 40,34 | 39,95 | 40,05 | 40,05 | 94.563 |
| 30 gen 2024 | 39,78 | 40,33 | 39,70 | 40,33 | 40,33 | 49.323 |
| 29 gen 2024 | 40,10 | 40,42 | 39,61 | 39,72 | 39,72 | 1.704.764 |
| 26 gen 2024 | 39,94 | 40,12 | 39,62 | 39,74 | 39,74 | 486.202 |
| 25 gen 2024 | 39,72 | 40,00 | 39,50 | 39,91 | 39,91 | 49.355 |
| 24 gen 2024 | 39,42 | 39,88 | 39,35 | 39,84 | 39,84 | 361.343 |
| 23 gen 2024 | 39,34 | 39,38 | 39,09 | 39,21 | 39,21 | 784.719 |
| 22 gen 2024 | 39,09 | 39,35 | 39,08 | 39,29 | 39,29 | 125.553 |
| 19 gen 2024 | 38,64 | 38,95 | 38,60 | 38,93 | 38,93 | 272.872 |
| 18 gen 2024 | 38,46 | 38,66 | 38,39 | 38,63 | 38,63 | 83.651 |
| 17 gen 2024 | 38,43 | 38,52 | 38,15 | 38,43 | 38,43 | 61.029 |
| 16 gen 2024 | 39,08 | 39,20 | 38,49 | 38,82 | 38,82 | 139.044 |
| 15 gen 2024 | 38,74 | 39,30 | 38,64 | 39,17 | 39,17 | 79.853 |
| 12 gen 2024 | 38,67 | 38,98 | 38,65 | 38,82 | 38,82 | 160.401 |
| 11 gen 2024 | 38,42 | 38,62 | 38,29 | 38,49 | 38,49 | 52.938 |
| 10 gen 2024 | 38,18 | 38,44 | 38,00 | 38,30 | 38,30 | 126.262 |
| 09 gen 2024 | 38,06 | 38,24 | 37,74 | 37,99 | 37,99 | 340.750 |
| 08 gen 2024 | 37,71 | 38,12 | 37,60 | 38,03 | 38,03 | 364.756 |
| 05 gen 2024 | 37,29 | 37,85 | 37,20 | 37,45 | 37,45 | 710.245 |
| 04 gen 2024 | 36,53 | 37,50 | 36,45 | 37,49 | 37,49 | 931.283 |
| 03 gen 2024 | 36,74 | 36,86 | 36,38 | 36,60 | 36,60 | 175.637 |
| 02 gen 2024 | 36,53 | 37,02 | 36,43 | 36,76 | 36,76 | 339.934 |
| 29 dic 2023 | 36,66 | 36,68 | 36,35 | 36,60 | 36,60 | 61.157 |
| 28 dic 2023 | 36,81 | 36,85 | 36,44 | 36,48 | 36,48 | 157.238 |
| 27 dic 2023 | 36,33 | 36,75 | 36,27 | 36,48 | 36,48 | 63.307 |
| 22 dic 2023 | 36,26 | 36,45 | 36,21 | 36,26 | 36,26 | 86.314 |
| 21 dic 2023 | 36,06 | 36,31 | 35,97 | 36,05 | 36,05 | 39.968 |
| 20 dic 2023 | 36,17 | 36,34 | 35,91 | 36,21 | 36,21 | 90.671 |
| 19 dic 2023 | 35,57 | 36,24 | 35,72 | 35,82 | 35,82 | 600.651 |
| 18 dic 2023 | 35,83 | 35,97 | 35,59 | 35,85 | 35,85 | 412.270 |
| 15 dic 2023 | 35,78 | 35,93 | 35,47 | 35,60 | 35,60 | 163.955 |
| 14 dic 2023 | 36,94 | 36,95 | 35,60 | 36,22 | 36,22 | 162.334 |
| 13 dic 2023 | 37,11 | 37,20 | 36,61 | 36,90 | 36,90 | 84.501 |
| 12 dic 2023 | 36,95 | 37,08 | 36,82 | 37,03 | 37,03 | 127.591 |
| 11 dic 2023 | 36,81 | 37,06 | 36,77 | 36,94 | 36,94 | 207.675 |
| 08 dic 2023 | 36,53 | 37,14 | 36,32 | 36,86 | 36,86 | 96.423 |
| 07 dic 2023 | 36,74 | 36,70 | 36,26 | 36,52 | 36,52 | 316.483 |
| 06 dic 2023 | 36,97 | 37,18 | 36,89 | 37,13 | 37,13 | 275.174 |
| *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.