Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.926,47 +110,55 (+0,29%) Nasdaq
15.604,97 -52,85 (-0,34%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,24 -2,69 (-3,28%) Bitcoin EUR
53.413,66 -3.351,80 (-5,90%)
Sprott Physical Gold Trust (0MK3.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 17,79 | 17,84 | 17,79 | 17,84 | 17,84 | 5.104 |
| 30 apr 2024 | 17,84 | 17,90 | 17,75 | 17,75 | 17,75 | 3.669 |
| 29 apr 2024 | 18,09 | 18,12 | 18,09 | 18,12 | 18,12 | 34 |
| 26 apr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | 2.317 |
| 25 apr 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | 1.275 |
| 24 apr 2024 | 18,02 | 18,09 | 17,99 | 18,00 | 18,00 | 12.055 |
| 23 apr 2024 | 18,00 | 18,04 | 17,97 | 17,99 | 17,99 | 3.156 |
| 22 apr 2024 | 18,09 | 18,10 | 18,02 | 18,02 | 18,02 | 4.486 |
| 19 apr 2024 | 18,44 | 18,55 | 18,44 | 18,55 | 18,55 | 14.936 |
| 18 apr 2024 | 18,46 | 18,48 | 18,39 | 18,48 | 18,48 | 9.195 |
| 17 apr 2024 | 18,49 | 18,50 | 18,39 | 18,39 | 18,39 | 2.711 |
| 16 apr 2024 | 18,36 | 18,43 | 18,27 | 18,43 | 18,43 | 5.026 |
| 15 apr 2024 | 18,40 | 18,40 | 17,94 | 18,31 | 18,31 | 3.704 |
| 12 apr 2024 | 18,56 | 18,69 | 18,18 | 18,19 | 18,19 | 7.282 |
| 11 apr 2024 | 18,18 | 18,33 | 18,11 | 18,33 | 18,33 | 1.282 |
| 10 apr 2024 | 18,07 | 18,23 | 18,06 | 18,12 | 18,12 | 18.404 |
| 09 apr 2024 | 18,27 | 18,32 | 18,20 | 18,22 | 18,22 | 2.769 |
| 08 apr 2024 | 18,07 | 18,08 | 18,03 | 18,08 | 18,08 | 10.933 |
| 05 apr 2024 | 17,91 | 18,07 | 17,91 | 18,03 | 18,03 | 4.575 |
| 04 apr 2024 | 17,82 | 17,88 | 17,82 | 17,88 | 17,88 | 319 |
| 03 apr 2024 | 17,73 | 17,89 | 17,71 | 17,89 | 17,89 | 4.581 |
| 02 apr 2024 | 17,64 | 17,74 | 17,54 | 17,54 | 17,54 | 1.536 |
| 28 mar 2024 | 17,18 | 17,30 | 17,17 | 17,27 | 17,27 | 6.731 |
| 27 mar 2024 | 17,00 | 17,08 | 17,00 | 17,06 | 17,06 | 2.148 |
| 26 mar 2024 | 17,02 | 17,04 | 16,93 | 16,93 | 16,93 | 6.333 |
| 25 mar 2024 | 16,92 | 16,92 | 16,91 | 16,91 | 16,91 | 3.411 |
| 22 mar 2024 | 16,85 | 16,86 | 16,76 | 16,78 | 16,78 | 2.742 |
| 21 mar 2024 | 17,05 | 17,05 | 16,89 | 16,89 | 16,89 | 10.858 |
| 20 mar 2024 | 16,70 | 16,96 | 16,70 | 16,96 | 16,96 | 1.384 |
| 19 mar 2024 | 16,73 | 16,74 | 16,70 | 16,70 | 16,70 | 9.203 |
| 18 mar 2024 | 16,78 | 16,81 | 16,78 | 16,81 | 16,81 | 6.392 |
| 15 mar 2024 | 16,81 | 16,83 | 16,79 | 16,79 | 16,79 | 2.998 |
| 14 mar 2024 | 16,77 | 16,81 | 16,75 | 16,80 | 16,80 | 24.301 |
| 13 mar 2024 | 16,81 | 16,92 | 16,81 | 16,92 | 16,92 | 1.371 |
| 12 mar 2024 | 16,83 | 16,83 | 16,72 | 16,72 | 16,72 | 2.373 |
| 11 mar 2024 | 16,97 | 16,99 | 16,94 | 16,97 | 16,97 | 19.256 |
| 08 mar 2024 | 16,87 | 17,03 | 16,87 | 17,03 | 17,03 | 3.923 |
| 07 mar 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | 27.412 |
| 06 mar 2024 | 16,62 | 16,71 | 16,62 | 16,65 | 16,65 | 3.517 |
| 05 mar 2024 | 16,53 | 16,58 | 16,52 | 16,54 | 16,54 | 35.841 |
| 04 mar 2024 | 16,27 | 16,43 | 16,24 | 16,42 | 16,42 | 43.782 |
| 01 mar 2024 | 15,85 | 16,14 | 15,85 | 16,14 | 16,14 | 10.341 |
| 29 feb 2024 | 15,80 | 15,80 | 15,77 | 15,77 | 15,77 | 13.203 |
| 28 feb 2024 | 15,65 | 15,68 | 15,65 | 15,67 | 15,67 | 9.040 |
| 27 feb 2024 | 15,69 | 15,69 | 15,66 | 15,67 | 15,67 | 1.650 |
| 26 feb 2024 | 15,62 | 15,62 | 15,61 | 15,62 | 15,62 | 8.596 |
| 23 feb 2024 | 15,13 | 15,72 | 15,13 | 15,72 | 15,72 | 9.651 |
| 22 feb 2024 | 15,59 | 15,59 | 15,57 | 15,58 | 15,58 | 2.154 |
| 21 feb 2024 | 15,61 | 15,61 | 15,57 | 15,57 | 15,57 | 1.404 |
| 20 feb 2024 | 15,61 | 15,62 | 15,60 | 15,61 | 15,61 | 5.192 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 15,40 | 15,50 | 15,40 | 15,50 | 15,50 | 605 |
| 15 feb 2024 | 15,47 | 15,48 | 15,43 | 15,44 | 15,44 | 878 |
| 14 feb 2024 | 15,35 | 15,37 | 15,32 | 15,36 | 15,36 | 1.764 |
| 13 feb 2024 | 15,45 | 15,49 | 15,42 | 15,42 | 15,42 | 6.632 |
| 12 feb 2024 | 15,60 | 15,63 | 15,57 | 15,63 | 15,63 | 3.065 |
| 09 feb 2024 | 15,65 | 15,65 | 15,63 | 15,64 | 15,64 | 1.153 |
| 08 feb 2024 | 15,73 | 15,76 | 15,73 | 15,76 | 15,76 | 3.438 |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 15,60 | 15,68 | 15,60 | 15,68 | 15,68 | 2.094 |
| 02 feb 2024 | 15,71 | 15,73 | 15,70 | 15,72 | 15,72 | 7.062 |
| 01 feb 2024 | 15,84 | 15,94 | 15,81 | 15,86 | 15,86 | 5.489 |
| 31 gen 2024 | 15,82 | 15,91 | 15,82 | 15,89 | 15,89 | 3.862 |
| 30 gen 2024 | 15,87 | 15,87 | 15,73 | 15,75 | 15,75 | 4.904 |
| 29 gen 2024 | 15,64 | 15,72 | 15,64 | 15,72 | 15,72 | 1.746 |
| 26 gen 2024 | 15,61 | 15,63 | 15,61 | 15,63 | 15,63 | 1.596 |
| 25 gen 2024 | 15,56 | 15,56 | 15,55 | 15,55 | 15,55 | 255 |
| 24 gen 2024 | 15,69 | 15,71 | 15,57 | 15,57 | 15,57 | 673 |
| 23 gen 2024 | 15,64 | 15,66 | 15,64 | 15,66 | 15,66 | 17 |
| 22 gen 2024 | 15,63 | 15,65 | 15,63 | 15,64 | 15,64 | 24.477 |
| 19 gen 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | 102 |
| 18 gen 2024 | 15,51 | 15,56 | 15,51 | 15,56 | 15,56 | 5.483 |
| 17 gen 2024 | 15,63 | 15,63 | 15,49 | 15,49 | 15,49 | 944 |
| 16 gen 2024 | 15,78 | 15,78 | 15,74 | 15,75 | 15,75 | 14.095 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 15,91 | 15,91 | 15,78 | 15,79 | 15,79 | 1.185 |
| 11 gen 2024 | 15,69 | 15,69 | 15,57 | 15,60 | 15,60 | 1.255 |
| 10 gen 2024 | 15,71 | 15,71 | 15,69 | 15,69 | 15,69 | 95 |
| 09 gen 2024 | 15,72 | 15,72 | 15,71 | 15,71 | 15,71 | 6.950 |
| 08 gen 2024 | 15,63 | 15,76 | 15,63 | 15,71 | 15,71 | 6.059 |
| 05 gen 2024 | 15,92 | 15,92 | 15,81 | 15,81 | 15,81 | 445 |
| 04 gen 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | 1.645 |
| 03 gen 2024 | 15,68 | 15,75 | 15,68 | 15,70 | 15,70 | 5.878 |
| 02 gen 2024 | 15,96 | 15,96 | 15,93 | 15,93 | 15,93 | 15.662 |
| 29 dic 2023 | 15,98 | 16,00 | 15,98 | 16,00 | 16,00 | 789 |
| 28 dic 2023 | 16,08 | 16,13 | 16,06 | 16,06 | 16,06 | 5.302 |
| 27 dic 2023 | 16,07 | 16,14 | 16,07 | 16,14 | 16,14 | 3.550 |
| 22 dic 2023 | 16,01 | 16,05 | 15,95 | 15,95 | 15,95 | 3.457 |
| 21 dic 2023 | 15,79 | 15,84 | 15,79 | 15,81 | 15,81 | 509 |
| 20 dic 2023 | 15,77 | 15,79 | 15,77 | 15,78 | 15,78 | 569 |
| 19 dic 2023 | 15,82 | 15,89 | 15,81 | 15,81 | 15,81 | 2.284 |
| 18 dic 2023 | 15,74 | 15,81 | 15,72 | 15,77 | 15,77 | 5.401 |
| 15 dic 2023 | 15,83 | 15,85 | 15,82 | 15,82 | 15,82 | 573 |
| 14 dic 2023 | 15,80 | 15,87 | 15,78 | 15,79 | 15,79 | 2.153 |
| 13 dic 2023 | 15,37 | 15,53 | 15,35 | 15,53 | 15,53 | 2.923 |
| 12 dic 2023 | 15,39 | 15,40 | 15,39 | 15,39 | 15,39 | 8.783 |
| 11 dic 2023 | 15,49 | 15,49 | 15,35 | 15,35 | 15,35 | 1.311 |
| 08 dic 2023 | 15,58 | 15,65 | 15,50 | 15,52 | 15,52 | 19.332 |
| 07 dic 2023 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | 38 |
| *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.