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
62.627,14 +1.083,59 (+1,76%)
Atresmedia Corporación de Medios de Comunicación, S.A. (0MJT.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:15AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 4,6275 | 4,6550 | 4,5650 | 4,6500 | 4,6500 | 6.880 |
| 25 lug 2024 | 4,5850 | 4,5950 | 4,5000 | 4,5600 | 4,5600 | 163 |
| 24 lug 2024 | 4,7000 | 4,6900 | 4,5150 | 4,5850 | 4,5850 | 4.087 |
| 23 lug 2024 | 4,6500 | 4,6950 | 4,6600 | 4,6650 | 4,6650 | 458 |
| 22 lug 2024 | 4,6500 | 4,6900 | 4,6700 | 4,6700 | 4,6700 | 425 |
| 19 lug 2024 | 4,6675 | 4,7350 | 4,6550 | 4,6750 | 4,6750 | 747 |
| 18 lug 2024 | 4,8000 | 4,7550 | 4,6850 | 4,7100 | 4,7100 | 1.623 |
| 17 lug 2024 | 4,7200 | 4,7300 | 4,6700 | 4,7172 | 4,7172 | 5.227 |
| 16 lug 2024 | 4,5800 | 4,7000 | 4,5850 | 4,6691 | 4,6691 | 3.251 |
| 15 lug 2024 | 4,5500 | 4,5800 | 4,5650 | 4,5675 | 4,5675 | 1.144 |
| 12 lug 2024 | 4,6100 | 4,6000 | 4,5700 | 4,5700 | 4,5700 | 751 |
| 11 lug 2024 | 4,6000 | 4,6000 | 4,4950 | 4,5800 | 4,5800 | 2.433 |
| 10 lug 2024 | 4,5000 | 4,6100 | 4,5250 | 4,5870 | 4,5870 | 4.858 |
| 09 lug 2024 | 4,6000 | 4,5650 | 4,5100 | 4,5448 | 4,5448 | 2.565 |
| 08 lug 2024 | 4,4000 | 4,5650 | 4,4450 | 4,5250 | 4,5250 | 3.091 |
| 05 lug 2024 | 4,6000 | 4,5000 | 4,4700 | 4,4700 | 4,4700 | 1.520 |
| 04 lug 2024 | 4,5350 | 4,5250 | 4,4650 | 4,4800 | 4,4800 | 408 |
| 03 lug 2024 | 4,3900 | 4,5200 | 4,4400 | 4,5150 | 4,5150 | 7.910 |
| 02 lug 2024 | 4,4700 | 4,4450 | 4,4300 | 4,4300 | 4,4300 | 164 |
| 01 lug 2024 | 4,5000 | 4,4900 | 4,4250 | 4,4450 | 4,4450 | 2.946 |
| 28 giu 2024 | 4,4700 | 4,4800 | 4,4000 | 4,4200 | 4,4200 | 1.818 |
| 27 giu 2024 | 4,5900 | 4,5650 | 4,4450 | 4,4650 | 4,4650 | 3.017 |
| 26 giu 2024 | 4,5900 | 4,5600 | 4,5150 | 4,5150 | 4,5150 | 3.037 |
| 25 giu 2024 | 4,6800 | 4,6250 | 4,5250 | 4,5300 | 4,5300 | 3.745 |
| 24 giu 2024 | 4,5500 | 4,6250 | 4,5500 | 4,6150 | 4,6150 | 5.938 |
| 21 giu 2024 | 4,5500 | 4,6250 | 4,5500 | 4,5550 | 4,5550 | 4.894 |
| 20 giu 2024 | 4,5500 | 4,6200 | 4,5000 | 4,6200 | 4,6200 | 3.700 |
| 19 giu 2024 | 4,5800 | 4,6950 | 4,5400 | 4,5400 | 4,5400 | 788 |
| 18 giu 2024 | 4,6900 | 4,7550 | 4,5850 | 4,6050 | 4,6050 | 2.722 |
| 18 giu 2024 | 0.1944 Dividendo | |||||
| 17 giu 2024 | 5,0300 | 5,0200 | 4,9500 | 5,0100 | 4,8156 | 4.228 |
| 14 giu 2024 | 5,0200 | 4,9750 | 4,8500 | 4,9000 | 4,7099 | 1.215 |
| 13 giu 2024 | 5,2600 | 5,1400 | 4,9600 | 4,9700 | 4,7772 | 5.188 |
| 12 giu 2024 | 5,1700 | 5,2500 | 5,1600 | 5,2500 | 5,0463 | 1.119 |
| 11 giu 2024 | 5,3000 | 5,3200 | 5,1200 | 5,1600 | 4,9598 | 2.909 |
| 10 giu 2024 | 5,4000 | 5,3600 | 5,2800 | 5,3500 | 5,1424 | 303 |
| 07 giu 2024 | 5,3900 | 5,3800 | 5,3000 | 5,3200 | 5,1136 | 1.722 |
| 06 giu 2024 | 5,4200 | 5,3800 | 5,3600 | 5,3800 | 5,1712 | 1.312 |
| 05 giu 2024 | 5,4000 | 5,3800 | 5,3200 | 5,3600 | 5,1520 | 372 |
| 04 giu 2024 | 5,3800 | 5,4000 | 5,3100 | 5,3400 | 5,1328 | 12.950 |
| 03 giu 2024 | 5,3000 | 5,3900 | 5,3100 | 5,3200 | 5,1136 | 17.463 |
| 31 mag 2024 | 5,2550 | 5,2900 | 5,2200 | 5,2890 | 5,0838 | 66.940 |
| 30 mag 2024 | 5,1800 | 5,2300 | 5,1700 | 5,2100 | 5,0078 | 3.866 |
| 29 mag 2024 | 5,1500 | 5,1800 | 5,1500 | 5,1800 | 4,9790 | 7.453 |
| 28 mag 2024 | 5,1500 | 5,1600 | 5,1200 | 5,1200 | 4,9213 | 1.274 |
| 24 mag 2024 | 5,0500 | 5,1200 | 5,0400 | 5,0900 | 4,8925 | 2.826 |
| 23 mag 2024 | 5,0700 | 5,0800 | 5,0200 | 5,0800 | 4,8829 | 1.034 |
| 22 mag 2024 | 4,9900 | 5,0300 | 4,9900 | 5,0200 | 4,8252 | 464 |
| 21 mag 2024 | 5,0100 | 4,9800 | 4,9450 | 4,9600 | 4,7675 | 438 |
| 20 mag 2024 | 4,9800 | 4,9950 | 4,9300 | 4,9400 | 4,7483 | 1.140 |
| 17 mag 2024 | 4,9300 | 4,9450 | 4,8650 | 4,9450 | 4,7531 | 24 |
| 16 mag 2024 | 4,8775 | 4,8850 | 4,8700 | 4,8750 | 4,6858 | 1.634 |
| 15 mag 2024 | 4,8400 | 4,9050 | 4,8750 | 4,8750 | 4,6858 | 688 |
| 14 mag 2024 | 4,9200 | 4,9200 | 4,8750 | 4,8950 | 4,7051 | 1.078 |
| 13 mag 2024 | 4,9200 | 4,9200 | 4,8600 | 4,8950 | 4,7051 | 1.636 |
| 10 mag 2024 | 4,9000 | 4,8950 | 4,8500 | 4,8550 | 4,6666 | 747 |
| 09 mag 2024 | 4,8600 | 4,8900 | 4,8500 | 4,8900 | 4,7003 | 1.561 |
| 08 mag 2024 | 4,8800 | 4,8850 | 4,8450 | 4,8850 | 4,6955 | 856 |
| 07 mag 2024 | 4,8800 | 4,8700 | 4,8200 | 4,8500 | 4,6618 | 115 |
| 03 mag 2024 | 4,8250 | 4,8400 | 4,8050 | 4,8150 | 4,6282 | 993 |
| 02 mag 2024 | 4,7200 | 4,8100 | 4,7300 | 4,8100 | 4,6234 | 2.486 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 4,8500 | 4,8400 | 4,7200 | 4,7200 | 4,5369 | 3.271 |
| 29 apr 2024 | 4,7100 | 4,8200 | 4,7450 | 4,8200 | 4,6330 | 940 |
| 26 apr 2024 | 4,8300 | 4,8850 | 4,6600 | 4,7300 | 4,5465 | 20.005 |
| 25 apr 2024 | 4,5700 | 4,8500 | 4,6250 | 4,7052 | 4,5226 | 14.663 |
| 24 apr 2024 | 4,5000 | 4,6100 | 4,5900 | 4,5994 | 4,4209 | 7.327 |
| 23 apr 2024 | 4,4900 | 4,5950 | 4,5300 | 4,5755 | 4,3979 | 7.000 |
| 22 apr 2024 | 4,4000 | 4,5200 | 4,4400 | 4,5194 | 4,3440 | 14.909 |
| 19 apr 2024 | 4,4350 | 4,4600 | 4,4050 | 4,4444 | 4,2719 | 2.868 |
| 18 apr 2024 | 4,3950 | 4,4605 | 4,3850 | 4,4605 | 4,2874 | 1.557 |
| 17 apr 2024 | 4,3000 | 4,3950 | 4,2950 | 4,3863 | 4,2161 | 3.421 |
| 16 apr 2024 | 4,3000 | 4,3200 | 4,2550 | 4,2770 | 4,1110 | 23.232 |
| 15 apr 2024 | 4,3150 | 4,3600 | 4,3450 | 4,3483 | 4,1796 | 6.985 |
| 12 apr 2024 | 4,3550 | 4,3850 | 4,3400 | 4,3544 | 4,1854 | 11.102 |
| 11 apr 2024 | 4,3550 | 4,3600 | 4,3150 | 4,3382 | 4,1699 | 4.429 |
| 10 apr 2024 | 4,3000 | 4,3600 | 4,3100 | 4,3344 | 4,1662 | 14.427 |
| 09 apr 2024 | 4,3450 | 4,4000 | 4,3244 | 4,3770 | 4,2071 | 8.798 |
| 08 apr 2024 | 4,3600 | 4,4400 | 4,2700 | 4,4050 | 4,2341 | 14.555 |
| 05 apr 2024 | 4,4500 | 4,4800 | 4,4000 | 4,4154 | 4,2441 | 144.102 |
| 04 apr 2024 | 4,4500 | 4,5200 | 4,4500 | 4,4766 | 4,3028 | 151.444 |
| 03 apr 2024 | 4,4500 | 4,4500 | 4,3950 | 4,4260 | 4,2543 | 19.186 |
| 02 apr 2024 | 4,4500 | 4,4900 | 4,4400 | 4,4477 | 4,2751 | 15.364 |
| 28 mar 2024 | 4,4300 | 4,4400 | 4,4060 | 4,4320 | 4,2600 | 10.164 |
| 27 mar 2024 | 4,3780 | 4,4280 | 4,3580 | 4,3654 | 4,1961 | 29.919 |
| 26 mar 2024 | 4,2700 | 4,3580 | 4,2760 | 4,3480 | 4,1793 | 173.896 |
| 25 mar 2024 | 4,3000 | 4,2734 | 4,2460 | 4,2528 | 4,0877 | 7.138 |
| 22 mar 2024 | 4,2100 | 4,2980 | 4,2460 | 4,2554 | 4,0903 | 7.041 |
| 21 mar 2024 | 4,1800 | 4,2760 | 4,2002 | 4,2634 | 4,0980 | 50.250 |
| 20 mar 2024 | 4,1800 | 4,1984 | 4,1440 | 4,1778 | 4,0157 | 12.984 |
| 19 mar 2024 | 4,1160 | 4,1584 | 4,1200 | 4,1584 | 3,9971 | 5.614 |
| 18 mar 2024 | 4,1040 | 4,1420 | 4,0860 | 4,1404 | 3,9798 | 3.875 |
| 15 mar 2024 | 4,1100 | 4,1440 | 4,1034 | 4,1034 | 3,9442 | 471 |
| 14 mar 2024 | 4,0900 | 4,1880 | 4,0380 | 4,1864 | 4,0240 | 19.924 |
| 13 mar 2024 | 4,0980 | 4,1620 | 4,1040 | 4,1400 | 3,9794 | 15.426 |
| 12 mar 2024 | 4,0180 | 4,1120 | 4,0200 | 4,0886 | 3,9299 | 10.825 |
| 11 mar 2024 | 3,9400 | 4,0200 | 3,9620 | 3,9760 | 3,8217 | 5.701 |
| 08 mar 2024 | 3,9620 | 3,9786 | 3,9420 | 3,9786 | 3,8242 | 4.870 |
| 07 mar 2024 | 3,9120 | 3,9606 | 3,9200 | 3,9327 | 3,7801 | 26.539 |
| 06 mar 2024 | 3,9400 | 3,9200 | 3,9020 | 3,9087 | 3,7571 | 17.458 |
| *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.