Italia markets closed
Dow Jones
38.531,93 +291,95 (+0,76%) Nasdaq
15.726,51 +275,21 (+1,78%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0708 +0,0051 (+0,48%) Bitcoin EUR
62.432,24 +219,71 (+0,35%) CMC Crypto 200
1.437,04 +22,28 (+1,57%)
freenet AG (0MV2.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:18PM BST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 27,09 | 27,34 | 27,02 | 27,26 | 27,26 | 29.311 |
| 19 apr 2024 | 26,91 | 27,10 | 26,74 | 26,94 | 26,94 | 32.476 |
| 18 apr 2024 | 26,55 | 26,96 | 26,56 | 26,74 | 26,74 | 14.088 |
| 17 apr 2024 | 26,19 | 26,62 | 26,16 | 26,39 | 26,39 | 275.653 |
| 16 apr 2024 | 26,35 | 26,50 | 26,16 | 26,39 | 26,39 | 407.270 |
| 15 apr 2024 | 26,58 | 26,68 | 26,38 | 26,50 | 26,50 | 20.717 |
| 12 apr 2024 | 26,54 | 26,84 | 26,50 | 26,54 | 26,54 | 80.750 |
| 11 apr 2024 | 26,53 | 26,56 | 26,26 | 26,45 | 26,45 | 29.992 |
| 10 apr 2024 | 26,17 | 26,52 | 25,92 | 26,38 | 26,38 | 56.049 |
| 09 apr 2024 | 26,25 | 26,28 | 26,06 | 26,06 | 26,06 | 8.213 |
| 08 apr 2024 | 26,32 | 26,40 | 26,10 | 26,30 | 26,30 | 379.859 |
| 05 apr 2024 | 26,55 | 26,54 | 26,22 | 26,26 | 26,26 | 24.543 |
| 04 apr 2024 | 26,54 | 26,74 | 26,36 | 26,64 | 26,64 | 40.534 |
| 03 apr 2024 | 26,00 | 26,56 | 25,98 | 26,02 | 26,02 | 53.844 |
| 02 apr 2024 | 26,35 | 26,46 | 25,92 | 26,05 | 26,05 | 108.562 |
| 28 mar 2024 | 26,03 | 26,20 | 25,84 | 26,08 | 26,08 | 108.238 |
| 27 mar 2024 | 25,51 | 26,04 | 25,54 | 25,93 | 25,93 | 62.006 |
| 26 mar 2024 | 25,48 | 25,56 | 25,34 | 25,46 | 25,46 | 59.794 |
| 25 mar 2024 | 25,08 | 25,42 | 25,02 | 25,42 | 25,42 | 17.652 |
| 22 mar 2024 | 25,23 | 25,26 | 25,08 | 25,17 | 25,17 | 13.741 |
| 21 mar 2024 | 25,62 | 25,72 | 25,14 | 25,33 | 25,33 | 39.235 |
| 20 mar 2024 | 25,24 | 25,50 | 25,18 | 25,31 | 25,31 | 33.160 |
| 19 mar 2024 | 25,12 | 25,26 | 25,06 | 25,18 | 25,18 | 398.556 |
| 18 mar 2024 | 25,32 | 25,38 | 25,00 | 25,19 | 25,19 | 28.424 |
| 15 mar 2024 | 25,03 | 25,52 | 25,04 | 25,34 | 25,34 | 51.474 |
| 14 mar 2024 | 25,26 | 25,50 | 24,96 | 25,14 | 25,14 | 20.689 |
| 13 mar 2024 | 25,61 | 25,72 | 25,18 | 25,25 | 25,25 | 36.241 |
| 12 mar 2024 | 25,69 | 25,96 | 25,50 | 25,57 | 25,57 | 7.696 |
| 11 mar 2024 | 26,05 | 26,26 | 25,54 | 25,76 | 25,76 | 65.039 |
| 08 mar 2024 | 26,07 | 26,24 | 25,96 | 26,07 | 26,07 | 845.715 |
| 07 mar 2024 | 26,00 | 26,32 | 25,90 | 26,12 | 26,12 | 43.268 |
| 06 mar 2024 | 26,00 | 26,20 | 25,94 | 26,03 | 26,03 | 169.168 |
| 05 mar 2024 | 25,88 | 26,00 | 25,66 | 25,88 | 25,88 | 53.010 |
| 04 mar 2024 | 25,45 | 25,90 | 25,40 | 25,59 | 25,59 | 68.578 |
| 01 mar 2024 | 25,03 | 25,54 | 25,04 | 25,48 | 25,48 | 65.219 |
| 29 feb 2024 | 24,31 | 25,00 | 24,14 | 24,94 | 24,94 | 96.290 |
| 28 feb 2024 | 24,38 | 24,48 | 24,12 | 24,25 | 24,25 | 175.538 |
| 27 feb 2024 | 24,06 | 24,36 | 23,94 | 24,03 | 24,03 | 73.091 |
| 26 feb 2024 | 24,30 | 24,32 | 24,04 | 24,15 | 24,15 | 26.920 |
| 23 feb 2024 | 24,11 | 24,32 | 24,00 | 24,15 | 24,15 | 50.923 |
| 22 feb 2024 | 24,19 | 24,26 | 23,92 | 24,15 | 24,15 | 65.850 |
| 21 feb 2024 | 24,15 | 24,36 | 23,96 | 24,06 | 24,06 | 24.507 |
| 20 feb 2024 | 24,08 | 24,26 | 23,96 | 24,19 | 24,19 | 40.827 |
| 19 feb 2024 | 24,10 | 24,24 | 24,02 | 24,11 | 24,11 | 153.965 |
| 16 feb 2024 | 24,12 | 24,32 | 23,98 | 24,08 | 24,08 | 44.187 |
| 15 feb 2024 | 23,92 | 24,10 | 23,88 | 23,92 | 23,92 | 17.358 |
| 14 feb 2024 | 23,69 | 24,06 | 23,70 | 23,89 | 23,89 | 20.055 |
| 13 feb 2024 | 23,91 | 24,06 | 23,62 | 23,77 | 23,77 | 47.317 |
| 12 feb 2024 | 23,41 | 23,84 | 23,38 | 23,72 | 23,72 | 37.135 |
| 09 feb 2024 | 23,59 | 23,90 | 23,22 | 23,38 | 23,38 | 17.913 |
| 08 feb 2024 | 24,02 | 24,16 | 23,74 | 23,96 | 23,96 | 37.832 |
| 07 feb 2024 | 24,12 | 24,40 | 24,00 | 24,21 | 24,21 | 26.252 |
| 06 feb 2024 | 24,69 | 24,70 | 24,08 | 24,21 | 24,21 | 47.573 |
| 05 feb 2024 | 24,92 | 25,04 | 24,72 | 24,97 | 24,97 | 29.031 |
| 02 feb 2024 | 25,31 | 25,52 | 24,95 | 25,17 | 25,17 | 31.316 |
| 01 feb 2024 | 25,59 | 25,78 | 25,26 | 25,37 | 25,37 | 41.428 |
| 31 gen 2024 | 25,91 | 25,94 | 25,49 | 25,69 | 25,69 | 110.757 |
| 30 gen 2024 | 25,97 | 26,10 | 25,84 | 26,04 | 26,04 | 96.724 |
| 29 gen 2024 | 26,25 | 26,30 | 25,82 | 25,99 | 25,99 | 285.101 |
| 26 gen 2024 | 26,28 | 26,36 | 26,10 | 26,20 | 26,20 | 85.939 |
| 25 gen 2024 | 26,23 | 26,46 | 25,94 | 26,29 | 26,29 | 12.873 |
| 24 gen 2024 | 26,35 | 26,44 | 26,06 | 26,33 | 26,33 | 10.947 |
| 23 gen 2024 | 26,45 | 26,50 | 26,20 | 26,34 | 26,34 | 41.801 |
| 22 gen 2024 | 26,26 | 26,44 | 26,20 | 26,38 | 26,38 | 25.772 |
| 19 gen 2024 | 25,99 | 26,30 | 26,00 | 26,14 | 26,14 | 46.144 |
| 18 gen 2024 | 25,78 | 26,00 | 25,66 | 25,89 | 25,89 | 33.914 |
| 17 gen 2024 | 25,81 | 26,04 | 25,52 | 25,74 | 25,74 | 14.621 |
| 16 gen 2024 | 25,84 | 25,94 | 25,74 | 25,81 | 25,81 | 116.340 |
| 15 gen 2024 | 25,95 | 26,12 | 25,80 | 25,88 | 25,88 | 14.382 |
| 12 gen 2024 | 25,65 | 25,92 | 25,64 | 25,90 | 25,90 | 25.154 |
| 11 gen 2024 | 25,86 | 25,98 | 25,66 | 25,88 | 25,88 | 13.872 |
| 10 gen 2024 | 25,89 | 26,06 | 25,80 | 25,85 | 25,85 | 14.965 |
| 09 gen 2024 | 25,65 | 25,86 | 25,58 | 25,71 | 25,71 | 375.351 |
| 08 gen 2024 | 25,42 | 25,58 | 25,16 | 25,28 | 25,28 | 277.414 |
| 05 gen 2024 | 25,82 | 25,80 | 25,22 | 25,50 | 25,50 | 46.463 |
| 04 gen 2024 | 25,73 | 25,96 | 25,62 | 25,72 | 25,72 | 43.053 |
| 03 gen 2024 | 25,78 | 25,96 | 25,68 | 25,72 | 25,72 | 22.619 |
| 02 gen 2024 | 25,38 | 25,76 | 25,40 | 25,76 | 25,76 | 45.931 |
| 29 dic 2023 | 25,36 | 25,50 | 25,28 | 25,28 | 25,28 | 25.815 |
| 28 dic 2023 | 25,34 | 25,44 | 25,28 | 25,34 | 25,34 | 14.104 |
| 27 dic 2023 | 25,33 | 25,36 | 25,22 | 25,28 | 25,28 | 14.803 |
| 22 dic 2023 | 25,26 | 25,34 | 25,24 | 25,32 | 25,32 | 24.463 |
| 21 dic 2023 | 25,09 | 25,32 | 25,10 | 25,19 | 25,19 | 62.223 |
| 20 dic 2023 | 24,74 | 25,16 | 24,80 | 25,08 | 25,08 | 59.303 |
| 19 dic 2023 | 25,06 | 25,12 | 24,64 | 24,81 | 24,81 | 61.828 |
| 18 dic 2023 | 25,23 | 25,30 | 25,00 | 25,14 | 25,14 | 158.234 |
| 15 dic 2023 | 25,45 | 25,60 | 25,26 | 25,33 | 25,33 | 47.737 |
| 14 dic 2023 | 25,57 | 25,70 | 25,28 | 25,52 | 25,52 | 153.614 |
| 13 dic 2023 | 25,41 | 25,44 | 24,84 | 25,41 | 25,41 | 16.210 |
| 12 dic 2023 | 25,52 | 25,56 | 25,30 | 25,39 | 25,39 | 22.356 |
| 11 dic 2023 | 25,69 | 25,86 | 25,40 | 25,50 | 25,50 | 17.309 |
| 08 dic 2023 | 25,65 | 26,30 | 25,62 | 25,71 | 25,71 | 21.027 |
| 07 dic 2023 | 25,50 | 25,76 | 25,48 | 25,59 | 25,59 | 59.939 |
| 06 dic 2023 | 25,86 | 25,94 | 25,50 | 25,57 | 25,57 | 44.740 |
| 05 dic 2023 | 25,59 | 25,94 | 25,56 | 25,93 | 25,93 | 108.068 |
| 04 dic 2023 | 25,85 | 26,36 | 25,48 | 25,96 | 25,96 | 47.907 |
| 01 dic 2023 | 25,91 | 26,20 | 25,88 | 26,02 | 26,02 | 335.123 |
| 30 nov 2023 | 25,87 | 25,92 | 25,74 | 25,78 | 25,78 | 93.523 |
| 29 nov 2023 | 25,61 | 25,88 | 25,56 | 25,77 | 25,77 | 67.655 |
| 28 nov 2023 | 25,57 | 25,68 | 25,38 | 25,47 | 25,47 | 203.477 |
| *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.