Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.969,74 +194,36 (+0,51%) Nasdaq
15.356,59 -244,91 (-1,57%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,39 +0,66 (+0,80%) Bitcoin EUR
60.707,09 +1.739,34 (+2,95%)
Iren SpA (0MUN.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:09PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 1,7360 | 1,7460 | 1,7310 | 1,7460 | 1,7460 | 24.727 |
| 17 apr 2024 | 1,7280 | 1,7390 | 1,7080 | 1,7340 | 1,7340 | 43.599 |
| 16 apr 2024 | 1,7750 | 1,7680 | 1,7260 | 1,7320 | 1,7320 | 8.143 |
| 15 apr 2024 | 1,7770 | 1,7750 | 1,7650 | 1,7730 | 1,7730 | 1.648 |
| 12 apr 2024 | 1,7585 | 1,7870 | 1,7570 | 1,7650 | 1,7650 | 2.809 |
| 11 apr 2024 | 1,7425 | 1,7640 | 1,7400 | 1,7518 | 1,7518 | 65.174 |
| 10 apr 2024 | 1,7525 | 1,7820 | 1,7380 | 1,7520 | 1,7520 | 11.621 |
| 09 apr 2024 | 1,7320 | 1,7580 | 1,7340 | 1,7480 | 1,7480 | 3.731 |
| 08 apr 2024 | 1,7125 | 1,7390 | 1,7140 | 1,7390 | 1,7390 | 2.941 |
| 05 apr 2024 | 1,7390 | 1,7560 | 1,7080 | 1,7170 | 1,7170 | 2.598 |
| 04 apr 2024 | 1,7360 | 1,7530 | 1,7260 | 1,7370 | 1,7370 | 2.017 |
| 03 apr 2024 | 1,7465 | 1,7465 | 1,7465 | 1,7465 | 1,7465 | - |
| 02 apr 2024 | 1,9005 | 1,9180 | 1,8880 | 1,8880 | 1,8880 | 2.549 |
| 28 mar 2024 | 1,8930 | 1,9470 | 1,8770 | 1,8940 | 1,8940 | 18.989 |
| 27 mar 2024 | 1,8755 | 1,8940 | 1,8730 | 1,8940 | 1,8940 | 339 |
| 26 mar 2024 | 1,8950 | 1,9120 | 1,8840 | 1,8899 | 1,8899 | 20.753 |
| 25 mar 2024 | 1,9055 | 1,8970 | 1,8760 | 1,8920 | 1,8920 | 566 |
| 22 mar 2024 | 1,8785 | 1,8870 | 1,8300 | 1,8840 | 1,8840 | 1.425 |
| 21 mar 2024 | 1,9095 | 1,9050 | 1,8890 | 1,8890 | 1,8890 | 2.267 |
| 20 mar 2024 | 1,8850 | 1,9090 | 1,9000 | 1,9050 | 1,9050 | 142 |
| 19 mar 2024 | 1,9220 | 1,9190 | 1,8840 | 1,8970 | 1,8970 | 670 |
| 18 mar 2024 | 1,9260 | 1,9400 | 1,9100 | 1,9140 | 1,9140 | 599 |
| 15 mar 2024 | 1,9200 | 1,9380 | 1,9240 | 1,9380 | 1,9380 | 1.433 |
| 14 mar 2024 | 1,9370 | 1,9610 | 1,9250 | 1,9250 | 1,9250 | 9.062 |
| 13 mar 2024 | 1,9280 | 1,9450 | 1,9180 | 1,9410 | 1,9410 | 2.287 |
| 12 mar 2024 | 1,9175 | 1,9440 | 1,9200 | 1,9300 | 1,9300 | 377 |
| 11 mar 2024 | 1,9405 | 1,9460 | 1,9000 | 1,9290 | 1,9290 | 153.615 |
| 08 mar 2024 | 1,9330 | 1,9600 | 1,9110 | 1,9487 | 1,9487 | 155.779 |
| 07 mar 2024 | 1,9300 | 1,9510 | 1,9020 | 1,9370 | 1,9370 | 2.845 |
| 06 mar 2024 | 1,8745 | 1,9530 | 1,8720 | 1,9220 | 1,9220 | 302.409 |
| 05 mar 2024 | 1,8205 | 1,8940 | 1,8130 | 1,8940 | 1,8940 | 48.162 |
| 04 mar 2024 | 1,8180 | 1,8320 | 1,8110 | 1,8180 | 1,8180 | 6.022 |
| 01 mar 2024 | 1,8255 | 1,8430 | 1,8040 | 1,8070 | 1,8070 | 604 |
| 29 feb 2024 | 1,8205 | 1,8360 | 1,7770 | 1,8220 | 1,8220 | 14.368 |
| 28 feb 2024 | 1,8215 | 1,8370 | 1,8180 | 1,8210 | 1,8210 | 613 |
| 27 feb 2024 | 1,8080 | 1,8360 | 1,7960 | 1,8310 | 1,8310 | 43.727 |
| 26 feb 2024 | 1,8450 | 1,8240 | 1,8110 | 1,8120 | 1,8120 | 10.193 |
| 23 feb 2024 | 1,8375 | 1,8300 | 1,8220 | 1,8300 | 1,8300 | 15.450 |
| 22 feb 2024 | 1,8755 | 1,8690 | 1,8310 | 1,8310 | 1,8310 | 3.114 |
| 21 feb 2024 | 1,8615 | 1,8660 | 1,8500 | 1,8620 | 1,8620 | 6.135 |
| 20 feb 2024 | 1,8570 | 1,8710 | 1,8140 | 1,8650 | 1,8650 | 336 |
| 19 feb 2024 | 1,8345 | 1,8570 | 1,8230 | 1,8520 | 1,8520 | 223 |
| 16 feb 2024 | 1,8375 | 1,8440 | 1,8170 | 1,8440 | 1,8440 | 1.805 |
| 15 feb 2024 | 1,8335 | 1,8400 | 1,8210 | 1,8400 | 1,8400 | 240 |
| 14 feb 2024 | 1,8140 | 1,8400 | 1,8050 | 1,8251 | 1,8251 | 23.077 |
| 13 feb 2024 | 1,8090 | 1,8380 | 1,7680 | 1,8090 | 1,8090 | 670 |
| 12 feb 2024 | 1,7780 | 1,8240 | 1,7930 | 1,8090 | 1,8090 | 7.496 |
| 09 feb 2024 | 1,8295 | 1,8270 | 1,7670 | 1,7830 | 1,7830 | 270.440 |
| 08 feb 2024 | 1,8365 | 1,8480 | 1,8180 | 1,8370 | 1,8370 | 9.237 |
| 07 feb 2024 | 1,8745 | 1,8700 | 1,8260 | 1,8260 | 1,8260 | 20.356 |
| 06 feb 2024 | 1,8950 | 1,8740 | 1,8500 | 1,8550 | 1,8550 | 362 |
| 05 feb 2024 | 1,9165 | 1,9120 | 1,8720 | 1,8760 | 1,8760 | 571 |
| 02 feb 2024 | 1,9380 | 1,9490 | 1,9200 | 1,9200 | 1,9200 | 959 |
| 01 feb 2024 | 1,9515 | 1,9950 | 1,9160 | 1,9190 | 1,9190 | 3.418 |
| 31 gen 2024 | 1,8980 | 1,9460 | 1,8850 | 1,9460 | 1,9460 | 7.298 |
| 30 gen 2024 | 1,9155 | 1,9620 | 1,8950 | 1,8950 | 1,8950 | 3.603 |
| 29 gen 2024 | 1,9270 | 1,9690 | 1,9010 | 1,9015 | 1,9015 | 36.504 |
| 26 gen 2024 | 1,8765 | 1,9340 | 1,9140 | 1,9225 | 1,9225 | 43.804 |
| 25 gen 2024 | 1,8775 | 1,8900 | 1,8550 | 1,8900 | 1,8900 | 10.129 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 1,8860 | 1,9070 | 1,8670 | 1,8760 | 1,8760 | 1.644 |
| 19 gen 2024 | 1,9175 | 1,9590 | 1,8760 | 1,8909 | 1,8909 | 24.220 |
| 18 gen 2024 | 1,9145 | 1,9360 | 1,8950 | 1,8950 | 1,8950 | 4.840 |
| 17 gen 2024 | 1,9830 | 1,9630 | 1,9080 | 1,9160 | 1,9160 | 2.954 |
| 16 gen 2024 | 1,9870 | 1,9940 | 1,9540 | 1,9707 | 1,9707 | 49.599 |
| 15 gen 2024 | 2,0045 | 2,0200 | 1,9700 | 1,9880 | 1,9880 | 5.007 |
| 12 gen 2024 | 1,9485 | 2,0000 | 1,9440 | 2,0000 | 2,0000 | 5.994 |
| 11 gen 2024 | 1,9810 | 1,9840 | 1,9420 | 1,9460 | 1,9460 | 14.256 |
| 10 gen 2024 | 1,9945 | 2,0080 | 1,9700 | 1,9740 | 1,9740 | 28.915 |
| 09 gen 2024 | 1,9675 | 1,9940 | 1,9710 | 1,9900 | 1,9900 | 11.137 |
| 08 gen 2024 | 1,9615 | 1,9610 | 1,9561 | 1,9561 | 1,9561 | 11.015 |
| 05 gen 2024 | 1,9735 | 1,9600 | 1,9400 | 1,9590 | 1,9590 | 45.347 |
| 04 gen 2024 | 1,9415 | 1,9580 | 1,9230 | 1,9550 | 1,9550 | 34.192 |
| 03 gen 2024 | 1,9670 | 1,9680 | 1,9220 | 1,9310 | 1,9310 | 44.012 |
| 02 gen 2024 | 1,9870 | 2,0020 | 1,9570 | 1,9745 | 1,9745 | 63.877 |
| 29 dic 2023 | 1,9655 | 2,0240 | 1,9660 | 1,9720 | 1,9720 | 7.948 |
| 28 dic 2023 | 2,0000 | 1,9900 | 1,9660 | 1,9690 | 1,9690 | 26.651 |
| 27 dic 2023 | 2,0005 | 2,0240 | 1,9880 | 1,9910 | 1,9910 | 33.692 |
| 22 dic 2023 | 2,0200 | 2,0220 | 1,9970 | 2,0060 | 2,0060 | 10.159 |
| 21 dic 2023 | 2,0490 | 2,0520 | 2,0120 | 2,0200 | 2,0200 | 34.513 |
| 20 dic 2023 | 2,0570 | 2,0640 | 2,0400 | 2,0580 | 2,0580 | 32.311 |
| 19 dic 2023 | 2,0590 | 2,0680 | 2,0420 | 2,0680 | 2,0680 | 1.586 |
| 18 dic 2023 | 2,0980 | 2,0960 | 2,0420 | 2,0440 | 2,0440 | 3.135 |
| 15 dic 2023 | 2,1140 | 2,1280 | 2,0840 | 2,0940 | 2,0940 | 13.144 |
| 14 dic 2023 | 2,0690 | 2,1200 | 2,0860 | 2,1160 | 2,1160 | 5.070 |
| 13 dic 2023 | 2,0570 | 2,0820 | 2,0100 | 2,0820 | 2,0820 | 17.537 |
| 12 dic 2023 | 2,0590 | 2,0660 | 2,0360 | 2,0360 | 2,0360 | 2.984 |
| 11 dic 2023 | 2,0690 | 2,1000 | 2,0500 | 2,0500 | 2,0500 | 4.551 |
| 08 dic 2023 | 2,0900 | 2,0820 | 2,0360 | 2,0820 | 2,0820 | 47.421 |
| 07 dic 2023 | 2,0730 | 2,0880 | 2,0660 | 2,0880 | 2,0880 | 227 |
| 06 dic 2023 | 2,0630 | 2,1180 | 2,0680 | 2,0740 | 2,0740 | 14.595 |
| 05 dic 2023 | 2,0185 | 2,0800 | 2,0280 | 2,0800 | 2,0800 | 3.678 |
| 04 dic 2023 | 2,0260 | 2,0460 | 2,0120 | 2,0360 | 2,0360 | 4.001 |
| 01 dic 2023 | 2,0435 | 2,0420 | 2,0060 | 2,0120 | 2,0120 | 16.005 |
| 30 nov 2023 | 2,0510 | 2,1020 | 2,0020 | 2,0240 | 2,0240 | 12.794 |
| 29 nov 2023 | 2,0710 | 2,1020 | 2,0520 | 2,0520 | 2,0520 | 13.399 |
| 28 nov 2023 | 2,0415 | 2,0920 | 2,0500 | 2,0688 | 2,0688 | 21.277 |
| 27 nov 2023 | 2,0105 | 2,0460 | 2,0120 | 2,0340 | 2,0340 | 39.648 |
| 24 nov 2023 | 2,0000 | 2,0180 | 2,0040 | 2,0100 | 2,0100 | 888 |
| *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.