Italia markets close in 4 hours 3 minutes
FTSE MIB
34.168,29 -102,83 (-0,30%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,95 +0,14 (+0,17%) Bitcoin EUR
59.462,43 -2.418,12 (-3,91%)
Multi Units France - Lyxor MSCI Greece UCITS ETF (0MRH.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 11:01AM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 1,5401 | 1,5502 | 1,5400 | 1,5400 | 1,5400 | 937 |
| 23 apr 2024 | 1,4962 | 1,5300 | 1,5000 | 1,5300 | 1,5300 | 126 |
| 22 apr 2024 | 1,4728 | 1,5000 | 1,4728 | 1,4900 | 1,4900 | 8.454 |
| 19 apr 2024 | 1,4576 | 1,4700 | 1,4532 | 1,4700 | 1,4700 | 738 |
| 18 apr 2024 | 1,4356 | 1,4576 | 1,4460 | 1,4522 | 1,4522 | 56.994 |
| 17 apr 2024 | 1,4387 | 1,4448 | 1,4386 | 1,4400 | 1,4400 | 20.912 |
| 16 apr 2024 | 1,4516 | 1,4542 | 1,4300 | 1,4332 | 1,4332 | 1.048.179 |
| 15 apr 2024 | 1,4886 | 1,4800 | 1,4564 | 1,4652 | 1,4652 | 40.341 |
| 12 apr 2024 | 1,5003 | 1,5000 | 1,4768 | 1,4810 | 1,4810 | 12.934 |
| 11 apr 2024 | 1,4955 | 1,4940 | 1,4900 | 1,4914 | 1,4914 | 2.638 |
| 10 apr 2024 | 1,4968 | 1,5000 | 1,4900 | 1,5000 | 1,5000 | 7.016 |
| 09 apr 2024 | 1,4621 | 1,4956 | 1,4882 | 1,4956 | 1,4956 | 8.665 |
| 08 apr 2024 | 1,4438 | 1,4700 | 1,4558 | 1,4656 | 1,4656 | 2.440 |
| 05 apr 2024 | 1,4354 | 1,4504 | 1,4286 | 1,4504 | 1,4504 | 2.439 |
| 04 apr 2024 | 1,4393 | 1,4528 | 1,4460 | 1,4478 | 1,4478 | 6.510 |
| 03 apr 2024 | 1,4601 | 1,4610 | 1,4446 | 1,4446 | 1,4446 | 21.777 |
| 02 apr 2024 | 1,5001 | 1,5000 | 1,4516 | 1,4566 | 1,4566 | 53.375 |
| 28 mar 2024 | 1,4800 | 1,5000 | 1,4816 | 1,4856 | 1,4856 | 1.919.534 |
| 27 mar 2024 | 1,4814 | 1,4932 | 1,4876 | 1,4918 | 1,4918 | 64 |
| 26 mar 2024 | 1,4916 | 1,4970 | 1,4900 | 1,4900 | 1,4900 | 8.518 |
| 25 mar 2024 | 1,5001 | 1,5000 | 1,4900 | 1,4936 | 1,4936 | 7.470 |
| 22 mar 2024 | 1,5064 | 1,5048 | 1,4900 | 1,4918 | 1,4918 | 41 |
| 21 mar 2024 | 1,5007 | 1,5100 | 1,5000 | 1,5072 | 1,5072 | 12.086 |
| 20 mar 2024 | 1,4623 | 1,4710 | 1,4550 | 1,4550 | 1,4550 | 7.768 |
| 19 mar 2024 | 1,4873 | 1,4874 | 1,4708 | 1,4756 | 1,4756 | 1.313 |
| 18 mar 2024 | 1,4869 | 1,4940 | 1,4848 | 1,4890 | 1,4890 | 60.931 |
| 15 mar 2024 | 1,4830 | 1,4990 | 1,4888 | 1,4990 | 1,4990 | 279.729 |
| 14 mar 2024 | 1,4672 | 1,4952 | 1,4700 | 1,4952 | 1,4952 | 413 |
| 13 mar 2024 | 1,4670 | 1,4846 | 1,4700 | 1,4760 | 1,4760 | 1.133 |
| 12 mar 2024 | 1,4791 | 1,4800 | 1,4690 | 1,4694 | 1,4694 | 3.042 |
| 11 mar 2024 | 1,5060 | 1,5102 | 1,4700 | 1,4748 | 1,4748 | 1.220 |
| 08 mar 2024 | 1,5128 | 1,5144 | 1,5040 | 1,5100 | 1,5100 | 24.102 |
| 07 mar 2024 | 1,5165 | 1,5142 | 1,5046 | 1,5046 | 1,5046 | 1.735 |
| 06 mar 2024 | 1,5154 | 1,5300 | 1,5102 | 1,5148 | 1,5148 | 4.463 |
| 05 mar 2024 | 1,5251 | 1,5300 | 1,5100 | 1,5200 | 1,5200 | 659.210 |
| 04 mar 2024 | 1,5099 | 1,5236 | 1,5098 | 1,5236 | 1,5236 | 7.759 |
| 01 mar 2024 | 1,5015 | 1,5100 | 1,5000 | 1,5100 | 1,5100 | 1.235 |
| 29 feb 2024 | 1,5013 | 1,5100 | 1,4946 | 1,5046 | 1,5046 | 3.015 |
| 28 feb 2024 | 1,5081 | 1,5100 | 1,4882 | 1,4946 | 1,4946 | 245 |
| 27 feb 2024 | 1,4877 | 1,5100 | 1,4976 | 1,5100 | 1,5100 | 555.772 |
| 26 feb 2024 | 1,5027 | 1,5008 | 1,4900 | 1,4982 | 1,4982 | 1.366.436 |
| 23 feb 2024 | 1,5126 | 1,5086 | 1,5002 | 1,5022 | 1,5022 | 1.412 |
| 22 feb 2024 | 1,5200 | 1,5182 | 1,5052 | 1,5052 | 1,5052 | 2.379 |
| 21 feb 2024 | 1,5179 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 295 |
| 20 feb 2024 | 1,5099 | 1,5200 | 1,5074 | 1,5124 | 1,5124 | 136.534 |
| 19 feb 2024 | 1,4949 | 1,5106 | 1,4852 | 1,5106 | 1,5106 | 4.170 |
| 16 feb 2024 | 1,4904 | 1,4998 | 1,4900 | 1,4920 | 1,4920 | 11.925 |
| 15 feb 2024 | 1,4945 | 1,5000 | 1,4840 | 1,4890 | 1,4890 | 1.830 |
| 14 feb 2024 | 1,4601 | 1,4772 | 1,4674 | 1,4700 | 1,4700 | 6.735 |
| 13 feb 2024 | 1,4787 | 1,4732 | 1,4600 | 1,4600 | 1,4600 | 4.455 |
| 12 feb 2024 | 1,4939 | 1,4900 | 1,4700 | 1,4794 | 1,4794 | 1.371.954 |
| 09 feb 2024 | 1,4902 | 1,4910 | 1,4800 | 1,4800 | 1,4800 | 6.739 |
| 08 feb 2024 | 1,4898 | 1,4906 | 1,4740 | 1,4874 | 1,4874 | 1.444 |
| 07 feb 2024 | 1,4990 | 1,5100 | 1,4738 | 1,4786 | 1,4786 | 164.642 |
| 06 feb 2024 | 1,4990 | 1,4930 | 1,4828 | 1,4860 | 1,4860 | 2.318 |
| 05 feb 2024 | 1,4834 | 1,4912 | 1,4762 | 1,4912 | 1,4912 | 19.368 |
| 02 feb 2024 | 1,4726 | 1,4800 | 1,4678 | 1,4800 | 1,4800 | 816 |
| 01 feb 2024 | 1,4428 | 1,4600 | 1,4500 | 1,4600 | 1,4600 | 26.003 |
| 31 gen 2024 | 1,4400 | 1,4542 | 1,4450 | 1,4542 | 1,4542 | 3.063 |
| 30 gen 2024 | 1,4291 | 1,4340 | 1,4220 | 1,4340 | 1,4340 | 4.303 |
| 29 gen 2024 | 1,4266 | 1,4300 | 1,4290 | 1,4290 | 1,4290 | 5.432 |
| 26 gen 2024 | 1,4301 | 1,4390 | 1,4386 | 1,4390 | 1,4390 | 546 |
| 25 gen 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 24 gen 2024 | 1,4449 | 1,4440 | 1,4440 | 1,4440 | 1,4440 | 6.082 |
| 23 gen 2024 | 1,4420 | 1,4414 | 1,4302 | 1,4334 | 1,4334 | 134 |
| 22 gen 2024 | 1,4350 | 1,4350 | 1,4224 | 1,4340 | 1,4340 | 4.941 |
| 19 gen 2024 | 1,4231 | 1,4208 | 1,4180 | 1,4180 | 1,4180 | 40.277 |
| 18 gen 2024 | 1,4024 | 1,4182 | 1,4170 | 1,4170 | 1,4170 | 238 |
| 17 gen 2024 | 1,4022 | 1,4094 | 1,3980 | 1,4078 | 1,4078 | 438 |
| 16 gen 2024 | 1,4285 | 1,4272 | 1,4032 | 1,4036 | 1,4036 | 407 |
| 15 gen 2024 | 1,4350 | 1,4348 | 1,4254 | 1,4270 | 1,4270 | 15.282 |
| 12 gen 2024 | 1,4207 | 1,4300 | 1,4170 | 1,4270 | 1,4270 | 26.740 |
| 11 gen 2024 | 1,4289 | 1,4274 | 1,4188 | 1,4188 | 1,4188 | 1.083.334 |
| 10 gen 2024 | 1,4149 | 1,4150 | 1,4144 | 1,4144 | 1,4144 | 1.274 |
| 09 gen 2024 | 1,4000 | 1,4100 | 1,3998 | 1,4100 | 1,4100 | 250 |
| 08 gen 2024 | 1,3819 | 1,3934 | 1,3834 | 1,3934 | 1,3934 | 3.862 |
| 05 gen 2024 | 1,3731 | 1,3710 | 1,3694 | 1,3694 | 1,3694 | 13.691 |
| 04 gen 2024 | 1,3774 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 8.598 |
| 03 gen 2024 | 1,3649 | 1,3740 | 1,3680 | 1,3680 | 1,3680 | 262 |
| 02 gen 2024 | 1,3647 | 1,3814 | 1,3650 | 1,3814 | 1,3814 | 6.163 |
| 29 dic 2023 | 1,3561 | 1,3594 | 1,3592 | 1,3592 | 1,3592 | 3.013 |
| 28 dic 2023 | 1,3649 | 1,3634 | 1,3500 | 1,3500 | 1,3500 | 130 |
| 27 dic 2023 | 1,3554 | 1,3670 | 1,3574 | 1,3630 | 1,3630 | 254 |
| 22 dic 2023 | 1,3600 | 1,3770 | 1,3572 | 1,3576 | 1,3576 | 266 |
| 21 dic 2023 | 1,3729 | 1,3747 | 1,3643 | 1,3657 | 1,3657 | 1.215.031 |
| 20 dic 2023 | 1,3671 | 1,3782 | 1,3680 | 1,3782 | 1,3782 | 12 |
| 19 dic 2023 | 1,3694 | 1,3788 | 1,3700 | 1,3774 | 1,3774 | 24 |
| 18 dic 2023 | 1,3636 | 1,3644 | 1,3556 | 1,3630 | 1,3630 | 513 |
| 15 dic 2023 | 1,3817 | 1,3888 | 1,3634 | 1,3666 | 1,3666 | 61 |
| 14 dic 2023 | 1,3721 | 1,3816 | 1,3788 | 1,3788 | 1,3788 | 25.323 |
| 13 dic 2023 | 1,3581 | 1,3692 | 1,3564 | 1,3600 | 1,3600 | 1.017 |
| 12 dic 2023 | 1,3401 | 1,3588 | 1,3480 | 1,3550 | 1,3550 | 1.264 |
| 12 dic 2023 | 0.03 Dividendo | |||||
| 11 dic 2023 | 1,3803 | 1,3762 | 1,3762 | 1,3762 | 1,3462 | 3.324 |
| 08 dic 2023 | 1,3647 | 1,3760 | 1,3650 | 1,3730 | 1,3431 | 459 |
| 07 dic 2023 | 1,3727 | 1,3770 | 1,3760 | 1,3760 | 1,3460 | 4 |
| 06 dic 2023 | 1,3755 | 1,3755 | 1,3755 | 1,3755 | 1,3455 | - |
| 05 dic 2023 | 1,3794 | 1,3720 | 1,3642 | 1,3670 | 1,3372 | 8.118 |
| 04 dic 2023 | 1,3770 | 1,3890 | 1,3776 | 1,3784 | 1,3484 | 34 |
| 01 dic 2023 | 1,3801 | 1,3900 | 1,3866 | 1,3898 | 1,3595 | 1.795 |
| *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.