Italia markets close in 33 minutes
FTSE MIB
35.110,31 +294,40 (+0,85%) Dow Jones
39.463,66 +32,15 (+0,08%) Nasdaq
16.437,50 +49,27 (+0,30%) Nikkei 225
38.356,06 +176,60 (+0,46%) Petrolio
78,07 -1,05 (-1,33%) Bitcoin EUR
56.837,93 -1.196,33 (-2,06%)
Vienna Insurance Group AG (0MZX.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:49PM BST. Mercato aperto.
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 30,55 | 31,10 | 30,60 | 31,00 | 31,00 | 300 |
| 10 mag 2024 | 30,20 | 30,55 | 30,25 | 30,50 | 30,50 | 1.507 |
| 09 mag 2024 | 30,35 | 30,15 | 29,95 | 29,95 | 29,95 | 242 |
| 08 mag 2024 | 29,75 | 30,40 | 29,80 | 30,38 | 30,38 | 20.147 |
| 07 mag 2024 | 29,63 | 29,85 | 29,65 | 29,75 | 29,75 | 820 |
| 03 mag 2024 | 29,40 | 29,75 | 29,45 | 29,58 | 29,58 | 83 |
| 02 mag 2024 | 29,33 | 29,45 | 29,25 | 29,45 | 29,45 | 51 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 29,42 | 29,50 | 29,20 | 29,25 | 29,25 | 1.560 |
| 29 apr 2024 | 29,13 | 29,40 | 29,15 | 29,30 | 29,30 | 593 |
| 26 apr 2024 | 29,52 | 29,45 | 29,08 | 29,15 | 29,15 | 2.300 |
| 25 apr 2024 | 29,60 | 29,75 | 29,25 | 29,25 | 29,25 | 154.832 |
| 24 apr 2024 | 29,65 | 29,70 | 29,55 | 29,59 | 29,59 | 424 |
| 23 apr 2024 | 29,52 | 29,60 | 29,45 | 29,50 | 29,50 | 984 |
| 22 apr 2024 | 29,15 | 29,55 | 29,10 | 29,30 | 29,30 | 438 |
| 19 apr 2024 | 29,05 | 29,10 | 28,90 | 29,10 | 29,10 | 1.896 |
| 18 apr 2024 | 28,98 | 29,25 | 28,85 | 29,15 | 29,15 | 370.437 |
| 17 apr 2024 | 28,70 | 29,05 | 28,75 | 29,00 | 29,00 | 749 |
| 16 apr 2024 | 28,75 | 28,85 | 28,35 | 28,69 | 28,69 | 904 |
| 15 apr 2024 | 28,77 | 29,00 | 28,60 | 28,80 | 28,80 | 969 |
| 12 apr 2024 | 29,05 | 29,05 | 28,80 | 28,80 | 28,80 | 581 |
| 11 apr 2024 | 28,92 | 29,05 | 28,70 | 28,89 | 28,89 | 3.722 |
| 10 apr 2024 | 29,13 | 29,05 | 28,90 | 29,00 | 29,00 | 818 |
| 09 apr 2024 | 29,20 | 29,20 | 29,05 | 29,05 | 29,05 | 185 |
| 08 apr 2024 | 29,35 | 29,30 | 29,10 | 29,15 | 29,15 | 401 |
| 05 apr 2024 | 29,13 | 29,20 | 29,05 | 29,16 | 29,16 | 1.803 |
| 04 apr 2024 | 29,02 | 29,40 | 29,20 | 29,30 | 29,30 | 560 |
| 03 apr 2024 | 29,10 | 29,15 | 29,00 | 29,03 | 29,03 | 430 |
| 02 apr 2024 | 28,98 | 29,35 | 28,85 | 28,85 | 28,85 | 2.113 |
| 28 mar 2024 | 28,75 | 29,00 | 28,75 | 28,90 | 28,90 | 1.663 |
| 27 mar 2024 | 28,40 | 28,90 | 28,55 | 28,90 | 28,90 | 811 |
| 26 mar 2024 | 28,38 | 28,45 | 28,35 | 28,45 | 28,45 | 12 |
| 25 mar 2024 | 28,52 | 28,55 | 28,40 | 28,44 | 28,44 | 17 |
| 22 mar 2024 | 28,13 | 28,50 | 28,10 | 28,42 | 28,42 | 627 |
| 21 mar 2024 | 28,15 | 28,35 | 28,25 | 28,25 | 28,25 | 2.330 |
| 20 mar 2024 | 28,20 | 28,20 | 27,90 | 28,20 | 28,20 | 155 |
| 19 mar 2024 | 28,20 | 28,25 | 28,00 | 28,05 | 28,05 | 5.818 |
| 18 mar 2024 | 28,08 | 28,20 | 28,05 | 28,15 | 28,15 | 1.645 |
| 15 mar 2024 | 28,38 | 28,25 | 28,10 | 28,10 | 28,10 | 152 |
| 14 mar 2024 | 28,00 | 28,35 | 28,10 | 28,29 | 28,29 | 3.197 |
| 13 mar 2024 | 27,85 | 28,25 | 27,80 | 28,10 | 28,10 | 152.450 |
| 12 mar 2024 | 27,90 | 28,30 | 27,85 | 27,85 | 27,85 | 241 |
| 11 mar 2024 | 27,95 | 28,30 | 27,70 | 27,85 | 27,85 | 6.081 |
| 08 mar 2024 | 27,23 | 27,80 | 27,30 | 27,80 | 27,80 | 767 |
| 07 mar 2024 | 27,40 | 27,35 | 27,15 | 27,15 | 27,15 | 4.145 |
| 06 mar 2024 | 27,15 | 27,35 | 27,25 | 27,34 | 27,34 | 1.920 |
| 05 mar 2024 | 27,10 | 27,25 | 26,97 | 27,25 | 27,25 | 962 |
| 04 mar 2024 | 26,83 | 27,05 | 26,65 | 27,02 | 27,02 | 1.657 |
| 01 mar 2024 | 26,92 | 27,10 | 26,80 | 26,80 | 26,80 | 408 |
| 29 feb 2024 | 26,90 | 27,05 | 26,85 | 26,85 | 26,85 | 46.022 |
| 28 feb 2024 | 26,70 | 27,00 | 26,80 | 26,80 | 26,80 | 885 |
| 27 feb 2024 | 26,58 | 26,90 | 26,65 | 26,80 | 26,80 | 1.207 |
| 26 feb 2024 | 26,63 | 27,15 | 26,75 | 26,90 | 26,90 | 2.932 |
| 23 feb 2024 | 26,75 | 26,85 | 26,70 | 26,75 | 26,75 | 2.482 |
| 22 feb 2024 | 26,67 | 26,85 | 26,77 | 26,77 | 26,77 | 694 |
| 21 feb 2024 | 26,27 | 26,60 | 26,25 | 26,56 | 26,56 | 1.092 |
| 20 feb 2024 | 26,23 | 26,30 | 26,05 | 26,20 | 26,20 | 1.427 |
| 19 feb 2024 | 26,05 | 26,25 | 26,05 | 26,16 | 26,16 | 763 |
| 16 feb 2024 | 25,83 | 26,15 | 25,80 | 26,15 | 26,15 | 953 |
| 15 feb 2024 | 25,90 | 25,85 | 25,65 | 25,75 | 25,75 | 820 |
| 14 feb 2024 | 25,77 | 26,00 | 25,70 | 25,71 | 25,71 | 1.517 |
| 13 feb 2024 | 25,88 | 26,05 | 25,65 | 25,79 | 25,79 | 1.333 |
| 12 feb 2024 | 25,73 | 25,94 | 25,60 | 25,94 | 25,94 | 1.123 |
| 09 feb 2024 | 25,83 | 25,90 | 25,55 | 25,65 | 25,65 | 1.467 |
| 08 feb 2024 | 26,13 | 26,35 | 25,70 | 25,84 | 25,84 | 1.119 |
| 07 feb 2024 | 25,90 | 26,10 | 25,95 | 25,95 | 25,95 | 146 |
| 06 feb 2024 | 25,88 | 26,05 | 25,75 | 25,92 | 25,92 | 2.422 |
| 05 feb 2024 | 26,40 | 26,45 | 25,90 | 26,35 | 26,35 | 1.782 |
| 02 feb 2024 | 26,35 | 26,40 | 26,20 | 26,20 | 26,20 | 1.088 |
| 01 feb 2024 | 26,23 | 26,70 | 26,30 | 26,55 | 26,55 | 4 |
| 31 gen 2024 | 26,52 | 26,55 | 26,15 | 26,25 | 26,25 | 1.227 |
| 30 gen 2024 | 26,48 | 26,55 | 26,40 | 26,40 | 26,40 | 650 |
| 29 gen 2024 | 26,70 | 26,80 | 26,50 | 26,50 | 26,50 | 137 |
| 26 gen 2024 | 26,60 | 27,00 | 26,65 | 26,65 | 26,65 | 40.278 |
| 25 gen 2024 | 26,70 | 26,80 | 26,65 | 26,66 | 26,66 | 527 |
| 24 gen 2024 | 26,70 | 26,85 | 26,70 | 26,73 | 26,73 | 514 |
| 23 gen 2024 | 26,75 | 26,82 | 26,65 | 26,69 | 26,69 | 865 |
| 22 gen 2024 | 26,48 | 26,70 | 26,40 | 26,57 | 26,57 | 763 |
| 19 gen 2024 | 26,48 | 26,65 | 26,30 | 26,55 | 26,55 | 2.148 |
| 18 gen 2024 | 26,10 | 26,45 | 26,15 | 26,35 | 26,35 | 2.997 |
| 17 gen 2024 | 26,25 | 26,30 | 26,10 | 26,24 | 26,24 | 539 |
| 16 gen 2024 | 26,55 | 26,60 | 26,25 | 26,40 | 26,40 | 3.830 |
| 15 gen 2024 | 26,52 | 26,60 | 26,54 | 26,55 | 26,55 | 977 |
| 12 gen 2024 | 26,60 | 26,70 | 26,45 | 26,46 | 26,46 | 2.374 |
| 11 gen 2024 | 26,90 | 26,90 | 26,45 | 26,45 | 26,45 | 3.966 |
| 10 gen 2024 | 26,77 | 26,95 | 26,70 | 26,90 | 26,90 | 2.586 |
| 09 gen 2024 | 27,00 | 27,05 | 26,80 | 27,00 | 27,00 | 42.995 |
| 08 gen 2024 | 26,75 | 27,35 | 26,80 | 26,95 | 26,95 | 4.941 |
| 05 gen 2024 | 26,65 | 26,75 | 26,54 | 26,58 | 26,58 | 2.631 |
| 04 gen 2024 | 26,52 | 26,80 | 26,55 | 26,65 | 26,65 | 825 |
| 03 gen 2024 | 26,70 | 26,90 | 26,40 | 26,50 | 26,50 | 30.105 |
| 02 gen 2024 | 26,45 | 26,60 | 26,45 | 26,47 | 26,47 | 4.455 |
| 29 dic 2023 | 26,33 | 26,50 | 26,35 | 26,40 | 26,40 | 717 |
| 28 dic 2023 | 26,23 | 26,41 | 26,30 | 26,34 | 26,34 | 12.649 |
| 27 dic 2023 | 26,23 | 26,35 | 26,20 | 26,35 | 26,35 | 247 |
| 22 dic 2023 | 26,15 | 26,45 | 26,00 | 26,39 | 26,39 | 55.157 |
| 21 dic 2023 | 26,25 | 26,30 | 26,10 | 26,10 | 26,10 | 3.109 |
| 20 dic 2023 | 26,10 | 26,35 | 26,15 | 26,25 | 26,25 | 71.894 |
| 19 dic 2023 | 25,73 | 26,25 | 25,80 | 26,05 | 26,05 | 4.838 |
| 18 dic 2023 | 26,13 | 26,15 | 25,66 | 25,85 | 25,85 | 3.567 |
| *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.