Italia markets open in 4 hours 41 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
37.953,09 -8,71 (-0,02%) EUR/USD
1,0677 +0,0002 (+0,02%) Bitcoin EUR
57.690,90 -2.254,77 (-3,76%) CMC Crypto 200
885,54 0,00 (0,00%)
Atresmedia Corporación de Medios de Comunicación, S.A. (0MJT.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:22PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 4,3000 | 4,3950 | 4,2950 | 4,3863 | 4,3863 | 3.421 |
| 16 apr 2024 | 4,3000 | 4,3200 | 4,2550 | 4,2770 | 4,2770 | 23.232 |
| 15 apr 2024 | 4,3150 | 4,3600 | 4,3450 | 4,3483 | 4,3483 | 6.985 |
| 12 apr 2024 | 4,3550 | 4,3850 | 4,3400 | 4,3544 | 4,3544 | 11.102 |
| 11 apr 2024 | 4,3550 | 4,3600 | 4,3150 | 4,3382 | 4,3382 | 4.429 |
| 10 apr 2024 | 4,3000 | 4,3600 | 4,3100 | 4,3344 | 4,3344 | 14.427 |
| 09 apr 2024 | 4,3450 | 4,4000 | 4,3244 | 4,3770 | 4,3770 | 8.798 |
| 08 apr 2024 | 4,3600 | 4,4400 | 4,2700 | 4,4050 | 4,4050 | 14.555 |
| 05 apr 2024 | 4,4500 | 4,4800 | 4,4000 | 4,4154 | 4,4154 | 144.102 |
| 04 apr 2024 | 4,4500 | 4,5200 | 4,4500 | 4,4766 | 4,4766 | 151.444 |
| 03 apr 2024 | 4,4500 | 4,4500 | 4,3950 | 4,4260 | 4,4260 | 19.186 |
| 02 apr 2024 | 4,4500 | 4,4900 | 4,4400 | 4,4477 | 4,4477 | 15.364 |
| 28 mar 2024 | 4,4300 | 4,4400 | 4,4060 | 4,4320 | 4,4320 | 10.164 |
| 27 mar 2024 | 4,3780 | 4,4280 | 4,3580 | 4,3654 | 4,3654 | 29.919 |
| 26 mar 2024 | 4,2700 | 4,3580 | 4,2760 | 4,3480 | 4,3480 | 173.896 |
| 25 mar 2024 | 4,3000 | 4,2734 | 4,2460 | 4,2528 | 4,2528 | 7.138 |
| 22 mar 2024 | 4,2100 | 4,2980 | 4,2460 | 4,2554 | 4,2554 | 7.041 |
| 21 mar 2024 | 4,1800 | 4,2760 | 4,2002 | 4,2634 | 4,2634 | 50.250 |
| 20 mar 2024 | 4,1800 | 4,1984 | 4,1440 | 4,1778 | 4,1778 | 12.984 |
| 19 mar 2024 | 4,1160 | 4,1584 | 4,1200 | 4,1584 | 4,1584 | 5.614 |
| 18 mar 2024 | 4,1040 | 4,1420 | 4,0860 | 4,1404 | 4,1404 | 3.875 |
| 15 mar 2024 | 4,1100 | 4,1440 | 4,1034 | 4,1034 | 4,1034 | 471 |
| 14 mar 2024 | 4,0900 | 4,1880 | 4,0380 | 4,1864 | 4,1864 | 19.924 |
| 13 mar 2024 | 4,0980 | 4,1620 | 4,1040 | 4,1400 | 4,1400 | 15.426 |
| 12 mar 2024 | 4,0180 | 4,1120 | 4,0200 | 4,0886 | 4,0886 | 10.825 |
| 11 mar 2024 | 3,9400 | 4,0200 | 3,9620 | 3,9760 | 3,9760 | 5.701 |
| 08 mar 2024 | 3,9620 | 3,9786 | 3,9420 | 3,9786 | 3,9786 | 4.870 |
| 07 mar 2024 | 3,9120 | 3,9606 | 3,9200 | 3,9327 | 3,9327 | 26.539 |
| 06 mar 2024 | 3,9400 | 3,9200 | 3,9020 | 3,9087 | 3,9087 | 17.458 |
| 05 mar 2024 | 3,9200 | 3,9220 | 3,8480 | 3,9000 | 3,9000 | 13.861 |
| 04 mar 2024 | 3,8460 | 3,9360 | 3,8680 | 3,9255 | 3,9255 | 5.780 |
| 01 mar 2024 | 3,7900 | 3,8940 | 3,8420 | 3,8764 | 3,8764 | 12.187 |
| 29 feb 2024 | 3,7100 | 3,8480 | 3,7440 | 3,7820 | 3,7820 | 128.539 |
| 28 feb 2024 | 3,6980 | 3,6940 | 3,6720 | 3,6720 | 3,6720 | 5.704 |
| 27 feb 2024 | 3,6300 | 3,6880 | 3,6520 | 3,6880 | 3,6880 | 132.641 |
| 26 feb 2024 | 3,7020 | 3,6880 | 3,6400 | 3,6595 | 3,6595 | 7.822 |
| 23 feb 2024 | 3,6100 | 3,6740 | 3,6180 | 3,6333 | 3,6333 | 4.674 |
| 22 feb 2024 | 3,6400 | 3,6440 | 3,6300 | 3,6345 | 3,6345 | 1.170 |
| 21 feb 2024 | 3,6510 | 3,6400 | 3,6100 | 3,6113 | 3,6113 | 4.675 |
| 20 feb 2024 | 3,6160 | 3,6235 | 3,5940 | 3,6049 | 3,6049 | 1.278 |
| 19 feb 2024 | 3,5600 | 3,6160 | 3,5520 | 3,6064 | 3,6064 | 16.592 |
| 16 feb 2024 | 3,5800 | 3,5820 | 3,5560 | 3,5560 | 3,5560 | 8.449 |
| 15 feb 2024 | 3,5800 | 3,5620 | 3,5300 | 3,5505 | 3,5505 | 11.220 |
| 14 feb 2024 | 3,6080 | 3,5820 | 3,5500 | 3,5505 | 3,5505 | 2.561 |
| 13 feb 2024 | 3,5900 | 3,5900 | 3,5560 | 3,5824 | 3,5824 | 6.534 |
| 12 feb 2024 | 3,6600 | 3,6180 | 3,5720 | 3,5940 | 3,5940 | 15.874 |
| 09 feb 2024 | 3,5700 | 3,5745 | 3,5399 | 3,5740 | 3,5740 | 13.337 |
| 08 feb 2024 | 3,6400 | 3,5920 | 3,5700 | 3,5704 | 3,5704 | 16.902 |
| 07 feb 2024 | 3,6420 | 3,6800 | 3,5800 | 3,5805 | 3,5805 | 11.098 |
| 06 feb 2024 | 3,6100 | 3,6480 | 3,6060 | 3,6119 | 3,6119 | 416.744 |
| 05 feb 2024 | 3,7000 | 3,6900 | 3,6280 | 3,6297 | 3,6297 | 11.631 |
| 02 feb 2024 | 3,7000 | 3,7300 | 3,6800 | 3,6800 | 3,6800 | 3.823 |
| 01 feb 2024 | 3,7000 | 3,7200 | 3,6940 | 3,6940 | 3,6940 | 424 |
| 31 gen 2024 | 3,7000 | 3,7340 | 3,6900 | 3,7248 | 3,7248 | 7.757 |
| 30 gen 2024 | 3,7200 | 3,7160 | 3,6820 | 3,6895 | 3,6895 | 8.621 |
| 29 gen 2024 | 3,7510 | 3,7160 | 3,6855 | 3,6864 | 3,6864 | 265.593 |
| 26 gen 2024 | 3,7700 | 3,7600 | 3,7140 | 3,7359 | 3,7359 | 4.591 |
| 25 gen 2024 | 3,7510 | 3,7360 | 3,7120 | 3,7247 | 3,7247 | 5.689 |
| 24 gen 2024 | 3,6900 | 3,7260 | 3,6760 | 3,7184 | 3,7184 | 2.623 |
| 23 gen 2024 | 3,7160 | 3,6960 | 3,6640 | 3,6719 | 3,6719 | 116.999 |
| 22 gen 2024 | 3,7140 | 3,6880 | 3,6520 | 3,6746 | 3,6746 | 2.947 |
| 19 gen 2024 | 3,6600 | 3,6900 | 3,6615 | 3,6687 | 3,6687 | 18.420 |
| 18 gen 2024 | 3,6100 | 3,6640 | 3,6160 | 3,6444 | 3,6444 | 9.317 |
| 17 gen 2024 | 3,6300 | 3,6425 | 3,6160 | 3,6332 | 3,6332 | 3.580 |
| 16 gen 2024 | 3,7000 | 3,6840 | 3,6400 | 3,6485 | 3,6485 | 8.179 |
| 15 gen 2024 | 3,7600 | 3,7280 | 3,6680 | 3,6747 | 3,6747 | 2.855 |
| 12 gen 2024 | 3,6740 | 3,7440 | 3,6680 | 3,6872 | 3,6872 | 4.961 |
| 11 gen 2024 | 3,7700 | 3,7680 | 3,6735 | 3,7141 | 3,7141 | 45.787 |
| 10 gen 2024 | 3,7700 | 3,7580 | 3,7080 | 3,7440 | 3,7440 | 3.397 |
| 09 gen 2024 | 3,7480 | 3,7820 | 3,7495 | 3,7495 | 3,7495 | 40.375 |
| 08 gen 2024 | 3,7360 | 3,7760 | 3,7080 | 3,7404 | 3,7404 | 14.621 |
| 05 gen 2024 | 3,7200 | 3,7520 | 3,6740 | 3,7006 | 3,7006 | 122.412 |
| 04 gen 2024 | 3,6600 | 3,7160 | 3,6460 | 3,6961 | 3,6961 | 10.361 |
| 03 gen 2024 | 3,6280 | 3,6560 | 3,6240 | 3,6410 | 3,6410 | 6.543 |
| 02 gen 2024 | 3,5300 | 3,6360 | 3,5820 | 3,6201 | 3,6201 | 94.218 |
| 29 dic 2023 | 3,6100 | 3,6240 | 3,5880 | 3,6004 | 3,6004 | 26.428 |
| 28 dic 2023 | 3,6240 | 3,6400 | 3,6055 | 3,6205 | 3,6205 | 21.072 |
| 27 dic 2023 | 3,6400 | 3,6400 | 3,6120 | 3,6245 | 3,6245 | 25.154 |
| 22 dic 2023 | 3,5900 | 3,6600 | 3,6260 | 3,6450 | 3,6450 | 34.289 |
| 21 dic 2023 | 3,6510 | 3,6500 | 3,6240 | 3,6428 | 3,6428 | 442.645 |
| 20 dic 2023 | 3,6200 | 3,6540 | 3,6060 | 3,6413 | 3,6413 | 73.064 |
| 19 dic 2023 | 3,6200 | 3,6160 | 3,5840 | 3,6055 | 3,6055 | 5.685 |
| 18 dic 2023 | 3,6480 | 3,6280 | 3,5867 | 3,6153 | 3,6153 | 32.350 |
| 15 dic 2023 | 3,6400 | 3,6860 | 3,6155 | 3,6197 | 3,6197 | 8.727 |
| 14 dic 2023 | 3,6200 | 3,6760 | 3,6080 | 3,6614 | 3,6614 | 27.387 |
| 13 dic 2023 | 3,6560 | 3,6400 | 3,5855 | 3,5855 | 3,5855 | 22.849 |
| 12 dic 2023 | 3,6560 | 3,6720 | 3,6280 | 3,6500 | 3,6500 | 141.117 |
| 11 dic 2023 | 3,7510 | 3,7220 | 3,6600 | 3,6840 | 3,6840 | 8.706 |
| 11 dic 2023 | 0.1458 Dividendo | |||||
| 08 dic 2023 | 3,8720 | 3,9080 | 3,8640 | 3,8797 | 3,7339 | 6.227 |
| 07 dic 2023 | 3,8800 | 3,8685 | 3,7940 | 3,8417 | 3,6973 | 405.188 |
| 06 dic 2023 | 3,8800 | 3,8760 | 3,8440 | 3,8480 | 3,7034 | 5.806 |
| 05 dic 2023 | 3,8700 | 3,8640 | 3,8500 | 3,8527 | 3,7079 | 6.254 |
| 04 dic 2023 | 3,8400 | 3,8840 | 3,8300 | 3,8780 | 3,7323 | 16.015 |
| 01 dic 2023 | 3,8000 | 3,8375 | 3,7960 | 3,8209 | 3,6773 | 5.687 |
| 30 nov 2023 | 3,8000 | 3,8060 | 3,7800 | 3,8035 | 3,6605 | 5.063 |
| 29 nov 2023 | 3,8200 | 3,7920 | 3,7540 | 3,7751 | 3,6333 | 3.890 |
| 28 nov 2023 | 3,8100 | 3,8060 | 3,7800 | 3,7965 | 3,6539 | 4.985 |
| 27 nov 2023 | 3,8000 | 3,7980 | 3,7560 | 3,7824 | 3,6402 | 3.571 |
| 24 nov 2023 | 3,7600 | 3,7900 | 3,7480 | 3,7639 | 3,6224 | 10.175 |
| *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.