Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.970,01 -884,54 (-1,45%)
Sword Group S.E. (0MN5.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:48PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 34,60 | 34,65 | 34,52 | 34,55 | 34,55 | 185 |
| 18 apr 2024 | 34,90 | 35,00 | 34,79 | 35,00 | 35,00 | 454 |
| 17 apr 2024 | 34,95 | 35,22 | 34,90 | 34,90 | 34,90 | 317 |
| 16 apr 2024 | 35,40 | 35,46 | 35,35 | 35,35 | 35,35 | 239 |
| 15 apr 2024 | 35,60 | 35,94 | 35,55 | 35,55 | 35,55 | 432 |
| 12 apr 2024 | 36,20 | 36,63 | 36,20 | 36,20 | 36,20 | 375 |
| 11 apr 2024 | 36,46 | 36,46 | 36,15 | 36,25 | 36,25 | 263 |
| 10 apr 2024 | 36,55 | 36,55 | 36,15 | 36,15 | 36,15 | 340 |
| 09 apr 2024 | 36,80 | 37,11 | 36,53 | 36,66 | 36,66 | 648 |
| 08 apr 2024 | 36,53 | 36,85 | 36,53 | 36,85 | 36,85 | 266 |
| 05 apr 2024 | 36,60 | 36,76 | 36,60 | 36,60 | 36,60 | 503 |
| 04 apr 2024 | 37,10 | 37,19 | 37,02 | 37,10 | 37,10 | 422 |
| 03 apr 2024 | 36,55 | 37,05 | 36,55 | 37,05 | 37,05 | 448 |
| 02 apr 2024 | 36,80 | 37,76 | 36,70 | 36,85 | 36,85 | 620 |
| 28 mar 2024 | 37,55 | 37,65 | 37,55 | 37,65 | 37,65 | 401 |
| 27 mar 2024 | 37,60 | 37,61 | 37,50 | 37,55 | 37,55 | 574 |
| 26 mar 2024 | 37,29 | 37,40 | 37,27 | 37,30 | 37,30 | 472 |
| 25 mar 2024 | 36,85 | 37,47 | 36,85 | 37,47 | 37,47 | 194 |
| 22 mar 2024 | 37,00 | 37,30 | 36,95 | 36,95 | 36,95 | 245 |
| 21 mar 2024 | 37,10 | 37,10 | 36,68 | 36,92 | 36,92 | 648 |
| 20 mar 2024 | 36,60 | 36,63 | 36,37 | 36,60 | 36,60 | 256 |
| 19 mar 2024 | 37,15 | 37,30 | 36,60 | 36,60 | 36,60 | 481 |
| 18 mar 2024 | 37,45 | 37,59 | 37,45 | 37,45 | 37,45 | 175 |
| 15 mar 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | 878 |
| 14 mar 2024 | 37,25 | 37,50 | 37,15 | 37,15 | 37,15 | 479 |
| 13 mar 2024 | 37,30 | 37,51 | 37,30 | 37,40 | 37,40 | 238 |
| 12 mar 2024 | 37,10 | 37,55 | 37,10 | 37,55 | 37,55 | 543 |
| 11 mar 2024 | 37,00 | 37,00 | 36,55 | 37,00 | 37,00 | 758 |
| 08 mar 2024 | 37,90 | 37,90 | 36,90 | 37,00 | 37,00 | 6.057 |
| 07 mar 2024 | 37,70 | 38,10 | 37,30 | 37,30 | 37,30 | 4.562 |
| 06 mar 2024 | 35,90 | 35,94 | 35,75 | 35,82 | 35,82 | 176 |
| 05 mar 2024 | 35,66 | 35,70 | 35,66 | 35,70 | 35,70 | 177 |
| 04 mar 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | 90 |
| 01 mar 2024 | 35,80 | 35,85 | 35,80 | 35,85 | 35,85 | 108 |
| 29 feb 2024 | 35,60 | 36,00 | 35,60 | 36,00 | 36,00 | 302 |
| 28 feb 2024 | 36,50 | 36,85 | 35,80 | 35,95 | 35,95 | 428 |
| 27 feb 2024 | 36,45 | 36,70 | 36,37 | 36,55 | 36,55 | 243 |
| 26 feb 2024 | 36,85 | 36,85 | 36,37 | 36,45 | 36,45 | 272 |
| 23 feb 2024 | 36,90 | 36,95 | 36,55 | 36,95 | 36,95 | 105 |
| 22 feb 2024 | 36,50 | 36,95 | 36,20 | 36,65 | 36,65 | 424 |
| 21 feb 2024 | 35,95 | 36,05 | 35,80 | 36,05 | 36,05 | 451 |
| 20 feb 2024 | 36,20 | 36,20 | 35,70 | 36,05 | 36,05 | 326 |
| 19 feb 2024 | 35,50 | 35,95 | 35,42 | 35,95 | 35,95 | 457 |
| 16 feb 2024 | 35,40 | 35,80 | 35,35 | 35,65 | 35,65 | 3.541 |
| 15 feb 2024 | 35,79 | 35,79 | 35,55 | 35,70 | 35,70 | 120 |
| 14 feb 2024 | 35,25 | 35,90 | 35,25 | 35,90 | 35,90 | 89 |
| 13 feb 2024 | 35,50 | 35,50 | 35,15 | 35,20 | 35,20 | 230 |
| 12 feb 2024 | 35,80 | 35,90 | 35,79 | 35,87 | 35,87 | 475 |
| 09 feb 2024 | 35,41 | 35,64 | 35,30 | 35,30 | 35,30 | 528 |
| 08 feb 2024 | 35,74 | 36,25 | 35,74 | 36,25 | 36,25 | 331 |
| 07 feb 2024 | 36,25 | 36,25 | 35,70 | 35,70 | 35,70 | 14 |
| 06 feb 2024 | 36,35 | 36,35 | 36,03 | 36,03 | 36,03 | 544 |
| 05 feb 2024 | 36,65 | 36,77 | 36,65 | 36,77 | 36,77 | 288 |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | 326 |
| 31 gen 2024 | 37,75 | 37,80 | 37,74 | 37,80 | 37,80 | 173 |
| 30 gen 2024 | 37,95 | 38,00 | 37,94 | 37,95 | 37,95 | 712 |
| 29 gen 2024 | 37,53 | 37,80 | 37,53 | 37,70 | 37,70 | 1.086 |
| 26 gen 2024 | 38,15 | 38,18 | 37,59 | 38,00 | 38,00 | 630 |
| 25 gen 2024 | 37,35 | 37,38 | 37,20 | 37,30 | 37,30 | 1.298 |
| 24 gen 2024 | 38,00 | 38,20 | 37,90 | 38,10 | 38,10 | 2.575 |
| 23 gen 2024 | 37,25 | 37,95 | 37,25 | 37,88 | 37,88 | 453 |
| 22 gen 2024 | 37,05 | 37,62 | 37,05 | 37,62 | 37,62 | 941 |
| 19 gen 2024 | 36,90 | 37,05 | 36,90 | 37,00 | 37,00 | 199 |
| 18 gen 2024 | 36,85 | 37,05 | 36,80 | 37,05 | 37,05 | 333 |
| 17 gen 2024 | 36,60 | 37,20 | 36,60 | 37,10 | 37,10 | 1.235 |
| 16 gen 2024 | 37,50 | 37,50 | 36,90 | 37,05 | 37,05 | 1.627 |
| 15 gen 2024 | 37,40 | 37,65 | 37,35 | 37,65 | 37,65 | 494 |
| 12 gen 2024 | 37,55 | 38,15 | 37,55 | 38,15 | 38,15 | 725 |
| 11 gen 2024 | 37,70 | 37,95 | 37,30 | 37,45 | 37,45 | 729 |
| 10 gen 2024 | 37,80 | 37,90 | 37,65 | 37,90 | 37,90 | 1.225 |
| 09 gen 2024 | 37,70 | 38,05 | 37,70 | 37,90 | 37,90 | 411 |
| 08 gen 2024 | 37,50 | 37,90 | 37,40 | 37,80 | 37,80 | 532 |
| 05 gen 2024 | 37,55 | 38,30 | 37,00 | 37,65 | 37,65 | 937 |
| 04 gen 2024 | 38,00 | 38,30 | 37,90 | 38,30 | 38,30 | 649 |
| 03 gen 2024 | 39,15 | 39,15 | 37,75 | 37,75 | 37,75 | 771 |
| 02 gen 2024 | 39,35 | 39,72 | 39,15 | 39,15 | 39,15 | 982 |
| 29 dic 2023 | 39,75 | 39,85 | 39,70 | 39,85 | 39,85 | 155 |
| 28 dic 2023 | 39,80 | 39,90 | 39,65 | 39,90 | 39,90 | 280 |
| 27 dic 2023 | 39,90 | 40,00 | 39,85 | 39,85 | 39,85 | 406 |
| 22 dic 2023 | 39,85 | 39,90 | 39,75 | 39,90 | 39,90 | 501 |
| 21 dic 2023 | 39,40 | 39,90 | 39,40 | 39,90 | 39,90 | 706 |
| 20 dic 2023 | 39,50 | 39,90 | 39,45 | 39,90 | 39,90 | 437 |
| 19 dic 2023 | 40,05 | 40,15 | 39,55 | 39,55 | 39,55 | 743 |
| 18 dic 2023 | 39,05 | 39,40 | 38,45 | 39,10 | 39,10 | 1.288 |
| 15 dic 2023 | 40,00 | 40,05 | 39,65 | 39,65 | 39,65 | 2.084 |
| 14 dic 2023 | 39,75 | 40,00 | 39,69 | 39,80 | 39,80 | 1.229 |
| 13 dic 2023 | 38,60 | 39,25 | 38,60 | 39,03 | 39,03 | 833 |
| 12 dic 2023 | 37,95 | 38,25 | 37,88 | 38,25 | 38,25 | 874 |
| 11 dic 2023 | 37,95 | 38,35 | 37,95 | 38,30 | 38,30 | 343 |
| 08 dic 2023 | 37,75 | 38,15 | 37,75 | 38,15 | 38,15 | 642 |
| 07 dic 2023 | 37,65 | 37,95 | 37,55 | 37,55 | 37,55 | 331 |
| 06 dic 2023 | 36,95 | 37,05 | 36,65 | 37,00 | 37,00 | 516 |
| 05 dic 2023 | 37,00 | 37,25 | 36,80 | 37,25 | 37,25 | 534 |
| 04 dic 2023 | 37,05 | 37,90 | 37,05 | 37,32 | 37,32 | 1.289 |
| 01 dic 2023 | 37,25 | 37,30 | 36,65 | 37,15 | 37,15 | 1.406 |
| 30 nov 2023 | 38,05 | 38,05 | 37,20 | 37,20 | 37,20 | 1.272 |
| 29 nov 2023 | 38,10 | 38,40 | 38,00 | 38,35 | 38,35 | 468 |
| 28 nov 2023 | 38,20 | 38,75 | 38,04 | 38,35 | 38,35 | 537 |
| 27 nov 2023 | 39,00 | 39,00 | 37,60 | 39,00 | 39,00 | 663 |
| *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.