Italia markets closed
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0701 -0,0003 (-0,03%) Bitcoin EUR
59.931,95 -2.040,19 (-3,29%) CMC Crypto 200
1.385,35 -38,75 (-2,72%)
RTL Group S.A. (0MNC.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:18PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 31,83 | 32,35 | 31,65 | 32,10 | 32,10 | 2.175 |
| 23 apr 2024 | 31,52 | 32,75 | 31,20 | 32,35 | 32,35 | 32.067 |
| 22 apr 2024 | 31,13 | 31,80 | 31,00 | 31,25 | 31,25 | 133.405 |
| 19 apr 2024 | 30,75 | 31,00 | 30,60 | 30,77 | 30,77 | 18.351 |
| 18 apr 2024 | 31,08 | 31,05 | 30,75 | 31,00 | 31,00 | 5.458 |
| 17 apr 2024 | 30,80 | 31,10 | 30,85 | 31,05 | 31,05 | 14.004 |
| 16 apr 2024 | 31,02 | 31,10 | 30,75 | 30,86 | 30,86 | 44.543 |
| 15 apr 2024 | 31,02 | 31,40 | 31,05 | 31,27 | 31,27 | 9.233 |
| 12 apr 2024 | 31,38 | 32,00 | 30,94 | 30,94 | 30,94 | 14.177 |
| 11 apr 2024 | 31,38 | 31,55 | 31,10 | 31,25 | 31,25 | 18.333 |
| 10 apr 2024 | 31,33 | 31,55 | 31,00 | 31,29 | 31,29 | 39.023 |
| 09 apr 2024 | 31,23 | 31,45 | 31,00 | 31,40 | 31,40 | 24.807 |
| 08 apr 2024 | 31,13 | 31,35 | 31,10 | 31,34 | 31,34 | 11.558 |
| 05 apr 2024 | 31,23 | 31,35 | 31,00 | 31,10 | 31,10 | 9.048 |
| 04 apr 2024 | 31,27 | 31,55 | 30,50 | 31,50 | 31,50 | 31.838 |
| 03 apr 2024 | 31,33 | 31,50 | 31,20 | 31,45 | 31,45 | 27.245 |
| 02 apr 2024 | 31,23 | 31,80 | 31,10 | 31,43 | 31,43 | 16.218 |
| 28 mar 2024 | 31,85 | 31,90 | 31,28 | 31,58 | 31,58 | 7.502 |
| 27 mar 2024 | 31,09 | 31,60 | 31,00 | 31,37 | 31,37 | 6.445 |
| 26 mar 2024 | 30,95 | 31,16 | 30,80 | 30,91 | 30,91 | 21.164 |
| 25 mar 2024 | 30,87 | 31,12 | 30,78 | 30,90 | 30,90 | 10.138 |
| 22 mar 2024 | 31,11 | 31,28 | 30,82 | 31,02 | 31,02 | 14.071 |
| 21 mar 2024 | 32,14 | 32,20 | 31,10 | 31,53 | 31,53 | 8.342 |
| 20 mar 2024 | 30,76 | 31,40 | 30,54 | 30,85 | 30,85 | 4.049 |
| 19 mar 2024 | 30,44 | 30,58 | 30,16 | 30,16 | 30,16 | 4.852 |
| 18 mar 2024 | 30,15 | 30,50 | 30,00 | 30,33 | 30,33 | 10.188 |
| 15 mar 2024 | 31,46 | 31,50 | 30,30 | 30,57 | 30,57 | 28.467 |
| 14 mar 2024 | 32,63 | 33,14 | 29,90 | 30,64 | 30,64 | 55.830 |
| 13 mar 2024 | 34,09 | 34,46 | 33,32 | 33,46 | 33,46 | 3.701 |
| 12 mar 2024 | 33,60 | 34,34 | 33,36 | 33,68 | 33,68 | 2.606 |
| 11 mar 2024 | 32,94 | 33,34 | 32,68 | 32,91 | 32,91 | 5.687 |
| 08 mar 2024 | 32,98 | 33,36 | 32,94 | 33,10 | 33,10 | 2.048 |
| 07 mar 2024 | 32,69 | 33,08 | 32,48 | 32,92 | 32,92 | 12.097 |
| 06 mar 2024 | 32,94 | 33,18 | 32,72 | 32,90 | 32,90 | 5.358 |
| 05 mar 2024 | 32,96 | 33,32 | 32,56 | 32,90 | 32,90 | 2.587 |
| 04 mar 2024 | 34,40 | 34,38 | 33,12 | 33,83 | 33,83 | 5.640 |
| 01 mar 2024 | 34,29 | 34,52 | 34,12 | 34,31 | 34,31 | 106.520 |
| 29 feb 2024 | 34,23 | 34,36 | 34,06 | 34,20 | 34,20 | 29.554 |
| 28 feb 2024 | 34,42 | 34,40 | 34,12 | 34,21 | 34,21 | 13.564 |
| 27 feb 2024 | 34,13 | 34,40 | 34,00 | 34,26 | 34,26 | 11.305 |
| 26 feb 2024 | 34,40 | 34,50 | 34,10 | 34,30 | 34,30 | 6.265 |
| 23 feb 2024 | 34,58 | 34,64 | 34,22 | 34,45 | 34,45 | 1.940 |
| 22 feb 2024 | 34,70 | 34,60 | 34,38 | 34,48 | 34,48 | 9.272 |
| 21 feb 2024 | 34,11 | 34,60 | 34,26 | 34,49 | 34,49 | 23.850 |
| 20 feb 2024 | 34,76 | 34,80 | 34,20 | 34,42 | 34,42 | 11.176 |
| 19 feb 2024 | 34,89 | 34,94 | 34,54 | 34,70 | 34,70 | 16.907 |
| 16 feb 2024 | 35,07 | 35,14 | 34,62 | 34,74 | 34,74 | 69.586 |
| 15 feb 2024 | 35,54 | 35,60 | 34,85 | 34,96 | 34,96 | 94.000 |
| 14 feb 2024 | 34,89 | 35,92 | 34,98 | 35,51 | 35,51 | 20.479 |
| 13 feb 2024 | 35,22 | 35,42 | 34,92 | 35,24 | 35,24 | 3.663 |
| 12 feb 2024 | 34,72 | 35,26 | 34,50 | 35,15 | 35,15 | 2.434 |
| 09 feb 2024 | 35,40 | 35,34 | 34,64 | 34,67 | 34,67 | 25.274 |
| 08 feb 2024 | 34,74 | 35,20 | 34,80 | 34,98 | 34,98 | 4.666 |
| 07 feb 2024 | 35,26 | 35,56 | 34,98 | 35,05 | 35,05 | 580 |
| 06 feb 2024 | 35,38 | 35,56 | 35,12 | 35,30 | 35,30 | 23.008 |
| 05 feb 2024 | 35,20 | 35,70 | 34,70 | 35,52 | 35,52 | 12.217 |
| 02 feb 2024 | 35,91 | 36,00 | 35,42 | 35,49 | 35,49 | 20.778 |
| 01 feb 2024 | 35,65 | 35,94 | 35,16 | 35,50 | 35,50 | 20.429 |
| 31 gen 2024 | 35,67 | 35,90 | 35,54 | 35,70 | 35,70 | 32.666 |
| 30 gen 2024 | 36,14 | 36,28 | 35,56 | 36,05 | 36,05 | 13.234 |
| 29 gen 2024 | 35,93 | 36,16 | 35,52 | 36,04 | 36,04 | 22.998 |
| 26 gen 2024 | 36,26 | 36,32 | 36,06 | 36,19 | 36,19 | 17.986 |
| 25 gen 2024 | 36,28 | 36,64 | 36,14 | 36,36 | 36,36 | 23.553 |
| 24 gen 2024 | 35,91 | 36,36 | 35,68 | 36,04 | 36,04 | 29.102 |
| 23 gen 2024 | 35,69 | 35,84 | 35,32 | 35,70 | 35,70 | 2.760 |
| 22 gen 2024 | 35,01 | 35,54 | 34,98 | 35,45 | 35,45 | 3.732 |
| 19 gen 2024 | 35,20 | 35,70 | 35,10 | 35,17 | 35,17 | 4.628 |
| 18 gen 2024 | 34,68 | 35,15 | 34,60 | 35,04 | 35,04 | 19.810 |
| 17 gen 2024 | 34,42 | 34,72 | 34,20 | 34,67 | 34,67 | 5.029 |
| 16 gen 2024 | 35,01 | 35,22 | 34,60 | 34,82 | 34,82 | 4.561 |
| 15 gen 2024 | 35,56 | 35,60 | 35,24 | 35,46 | 35,46 | 2.349 |
| 12 gen 2024 | 35,73 | 36,02 | 35,46 | 35,60 | 35,60 | 2.452 |
| 11 gen 2024 | 36,75 | 36,92 | 35,60 | 35,98 | 35,98 | 10.548 |
| 10 gen 2024 | 36,84 | 36,90 | 36,22 | 36,76 | 36,76 | 7.307 |
| 09 gen 2024 | 37,23 | 37,98 | 36,80 | 36,86 | 36,86 | 5.097 |
| 08 gen 2024 | 36,04 | 37,08 | 35,75 | 36,87 | 36,87 | 6.801 |
| 05 gen 2024 | 35,63 | 36,10 | 35,42 | 35,83 | 35,83 | 3.260 |
| 04 gen 2024 | 35,54 | 35,94 | 35,61 | 35,71 | 35,71 | 2.419 |
| 03 gen 2024 | 35,75 | 35,88 | 35,18 | 35,44 | 35,44 | 9.930 |
| 02 gen 2024 | 35,32 | 35,90 | 35,22 | 35,55 | 35,55 | 6.528 |
| 29 dic 2023 | 34,37 | 35,22 | 34,44 | 35,04 | 35,04 | 9.498 |
| 28 dic 2023 | 34,83 | 34,90 | 34,68 | 34,74 | 34,74 | 12.141 |
| 27 dic 2023 | 34,58 | 34,80 | 34,44 | 34,60 | 34,60 | 10.373 |
| 22 dic 2023 | 34,70 | 34,90 | 34,40 | 34,80 | 34,80 | 1.359 |
| 21 dic 2023 | 35,26 | 35,64 | 34,74 | 35,02 | 35,02 | 4.384 |
| 20 dic 2023 | 34,66 | 35,64 | 34,62 | 35,42 | 35,42 | 10.520 |
| 19 dic 2023 | 34,25 | 34,80 | 34,20 | 34,49 | 34,49 | 7.247 |
| 18 dic 2023 | 33,78 | 34,40 | 32,82 | 34,07 | 34,07 | 8.015 |
| 15 dic 2023 | 32,98 | 34,44 | 32,84 | 33,39 | 33,39 | 25.863 |
| 14 dic 2023 | 32,00 | 32,96 | 31,92 | 32,80 | 32,80 | 4.950 |
| 13 dic 2023 | 32,65 | 32,90 | 31,56 | 31,92 | 31,92 | 2.388 |
| 12 dic 2023 | 32,90 | 33,02 | 32,46 | 32,64 | 32,64 | 4.402 |
| 11 dic 2023 | 32,61 | 33,00 | 32,30 | 32,61 | 32,61 | 14.628 |
| 08 dic 2023 | 32,67 | 32,84 | 32,50 | 32,65 | 32,65 | 5.681 |
| 07 dic 2023 | 32,90 | 32,96 | 32,40 | 32,82 | 32,82 | 1.911 |
| 06 dic 2023 | 32,82 | 33,00 | 32,60 | 32,72 | 32,72 | 4.430 |
| 05 dic 2023 | 32,86 | 33,00 | 32,74 | 32,96 | 32,96 | 2.504 |
| 04 dic 2023 | 32,80 | 33,20 | 32,74 | 32,94 | 32,94 | 6.828 |
| 01 dic 2023 | 33,02 | 33,04 | 32,34 | 32,48 | 32,48 | 4.128 |
| 30 nov 2023 | 33,14 | 33,32 | 32,86 | 32,90 | 32,90 | 2.120 |
| *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.