Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.265,09 +179,29 (+0,47%) Nasdaq
15.919,38 +307,62 (+1,97%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,84 +0,27 (+0,32%) Bitcoin EUR
59.778,89 -574,55 (-0,95%)
A2A S.p.A. (0N54.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:01AM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 1,8068 | 1,8230 | 1,7855 | 1,7915 | 1,7915 | 404.273 |
| 24 apr 2024 | 1,8110 | 1,8145 | 1,7920 | 1,8015 | 1,8015 | 707.918 |
| 23 apr 2024 | 1,7520 | 1,8225 | 1,7445 | 1,8140 | 1,8140 | 765.460 |
| 22 apr 2024 | 1,7300 | 1,7510 | 1,7210 | 1,7500 | 1,7500 | 141.167 |
| 19 apr 2024 | 1,7053 | 1,7292 | 1,6905 | 1,7292 | 1,7292 | 463.785 |
| 18 apr 2024 | 1,6873 | 1,7070 | 1,6880 | 1,7065 | 1,7065 | 256.158 |
| 17 apr 2024 | 1,6767 | 1,7005 | 1,6480 | 1,6845 | 1,6845 | 1.291.619 |
| 16 apr 2024 | 1,6825 | 1,6910 | 1,6540 | 1,6676 | 1,6676 | 692.108 |
| 15 apr 2024 | 1,6925 | 1,6965 | 1,6710 | 1,6850 | 1,6850 | 369.163 |
| 12 apr 2024 | 1,6552 | 1,6940 | 1,6600 | 1,6855 | 1,6855 | 395.758 |
| 11 apr 2024 | 1,6263 | 1,6555 | 1,6240 | 1,6348 | 1,6348 | 340.500 |
| 10 apr 2024 | 1,6620 | 1,6750 | 1,6250 | 1,6275 | 1,6275 | 396.305 |
| 09 apr 2024 | 1,6510 | 1,6620 | 1,6405 | 1,6490 | 1,6490 | 131.027 |
| 08 apr 2024 | 1,6172 | 1,6530 | 1,6180 | 1,6475 | 1,6475 | 2.193.677 |
| 05 apr 2024 | 1,6525 | 1,6370 | 1,6095 | 1,6175 | 1,6175 | 903.739 |
| 04 apr 2024 | 1,6425 | 1,6540 | 1,6335 | 1,6510 | 1,6510 | 221.592 |
| 03 apr 2024 | 1,6473 | 1,6465 | 1,6290 | 1,6370 | 1,6370 | 283.401 |
| 02 apr 2024 | 1,6688 | 1,6730 | 1,6480 | 1,6558 | 1,6558 | 876.898 |
| 28 mar 2024 | 1,6767 | 1,6795 | 1,6580 | 1,6713 | 1,6713 | 1.261.416 |
| 27 mar 2024 | 1,6352 | 1,6675 | 1,6335 | 1,6675 | 1,6675 | 305.861 |
| 26 mar 2024 | 1,6393 | 1,6460 | 1,6315 | 1,6348 | 1,6348 | 158.853 |
| 25 mar 2024 | 1,6387 | 1,6450 | 1,6240 | 1,6359 | 1,6359 | 842.655 |
| 22 mar 2024 | 1,6178 | 1,6400 | 1,6110 | 1,6310 | 1,6310 | 1.026.606 |
| 21 mar 2024 | 1,6445 | 1,6550 | 1,6160 | 1,6165 | 1,6165 | 1.308.445 |
| 20 mar 2024 | 1,6552 | 1,6565 | 1,6405 | 1,6420 | 1,6420 | 867.226 |
| 19 mar 2024 | 1,6505 | 1,6520 | 1,6355 | 1,6460 | 1,6460 | 1.299.734 |
| 18 mar 2024 | 1,6735 | 1,6900 | 1,6430 | 1,6520 | 1,6520 | 1.760.993 |
| 15 mar 2024 | 1,6445 | 1,6760 | 1,6370 | 1,6717 | 1,6717 | 1.376.335 |
| 14 mar 2024 | 1,6458 | 1,6685 | 1,6415 | 1,6435 | 1,6435 | 2.427.717 |
| 13 mar 2024 | 1,6825 | 1,7035 | 1,6400 | 1,6402 | 1,6402 | 12.002.890 |
| 12 mar 2024 | 1,7162 | 1,7265 | 1,6832 | 1,6832 | 1,6832 | 3.794.140 |
| 11 mar 2024 | 1,7053 | 1,7200 | 1,6635 | 1,6873 | 1,6873 | 4.475.252 |
| 08 mar 2024 | 1,7383 | 1,7535 | 1,7100 | 1,7285 | 1,7285 | 1.913.673 |
| 07 mar 2024 | 1,7500 | 1,7550 | 1,7000 | 1,7362 | 1,7362 | 2.335.396 |
| 06 mar 2024 | 1,7172 | 1,7600 | 1,7075 | 1,7440 | 1,7440 | 2.885.077 |
| 05 mar 2024 | 1,6625 | 1,7240 | 1,6470 | 1,7220 | 1,7220 | 4.691.634 |
| 04 mar 2024 | 1,6800 | 1,6840 | 1,6565 | 1,6595 | 1,6595 | 2.237.602 |
| 01 mar 2024 | 1,6788 | 1,6855 | 1,6580 | 1,6680 | 1,6680 | 2.201.599 |
| 29 feb 2024 | 1,6788 | 1,6920 | 1,6650 | 1,6803 | 1,6803 | 3.467.162 |
| 28 feb 2024 | 1,6773 | 1,6850 | 1,6665 | 1,6835 | 1,6835 | 1.000.082 |
| 27 feb 2024 | 1,6753 | 1,6850 | 1,6650 | 1,6740 | 1,6740 | 1.674.150 |
| 26 feb 2024 | 1,6920 | 1,6925 | 1,6605 | 1,6630 | 1,6630 | 1.563.842 |
| 23 feb 2024 | 1,6925 | 1,6940 | 1,6755 | 1,6885 | 1,6885 | 1.510.842 |
| 22 feb 2024 | 1,7088 | 1,7135 | 1,6870 | 1,7025 | 1,7025 | 1.745.624 |
| 21 feb 2024 | 1,6953 | 1,7255 | 1,6770 | 1,7016 | 1,7016 | 2.467.432 |
| 20 feb 2024 | 1,6767 | 1,7080 | 1,6670 | 1,6973 | 1,6973 | 6.070.339 |
| 19 feb 2024 | 1,6552 | 1,6835 | 1,6535 | 1,6710 | 1,6710 | 1.466.465 |
| 16 feb 2024 | 1,6673 | 1,6750 | 1,6455 | 1,6556 | 1,6556 | 1.093.023 |
| 15 feb 2024 | 1,6352 | 1,6735 | 1,6370 | 1,6600 | 1,6600 | 1.569.358 |
| 14 feb 2024 | 1,6520 | 1,6605 | 1,6315 | 1,6461 | 1,6461 | 1.470.356 |
| 13 feb 2024 | 1,6540 | 1,6675 | 1,6345 | 1,6478 | 1,6478 | 1.981.378 |
| 12 feb 2024 | 1,6620 | 1,6735 | 1,6505 | 1,6563 | 1,6563 | 1.636.635 |
| 09 feb 2024 | 1,7192 | 1,6935 | 1,6565 | 1,6693 | 1,6693 | 4.355.344 |
| 08 feb 2024 | 1,7253 | 1,7315 | 1,7045 | 1,7144 | 1,7144 | 1.082.351 |
| 07 feb 2024 | 1,7552 | 1,7575 | 1,7170 | 1,7225 | 1,7225 | 1.023.894 |
| 06 feb 2024 | 1,7605 | 1,7710 | 1,7310 | 1,7410 | 1,7410 | 912.359 |
| 05 feb 2024 | 1,7672 | 1,7755 | 1,7510 | 1,7595 | 1,7595 | 1.287.221 |
| 02 feb 2024 | 1,7862 | 1,8115 | 1,7710 | 1,7750 | 1,7750 | 1.089.790 |
| 01 feb 2024 | 1,8205 | 1,8275 | 1,7835 | 1,7872 | 1,7872 | 1.139.305 |
| 31 gen 2024 | 1,8225 | 1,8465 | 1,8075 | 1,8323 | 1,8323 | 1.046.545 |
| 30 gen 2024 | 1,7888 | 1,8310 | 1,7795 | 1,8243 | 1,8243 | 2.780.041 |
| 29 gen 2024 | 1,7930 | 1,7905 | 1,7615 | 1,7761 | 1,7761 | 1.066.514 |
| 26 gen 2024 | 1,7900 | 1,7980 | 1,7790 | 1,7887 | 1,7887 | 434.824 |
| 25 gen 2024 | 1,7710 | 1,7885 | 1,7570 | 1,7860 | 1,7860 | 469.585 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 1,8320 | 1,8360 | 1,7980 | 1,8060 | 1,8060 | 1.233.916 |
| 19 gen 2024 | 1,8092 | 1,8285 | 1,8100 | 1,8270 | 1,8270 | 264.972 |
| 18 gen 2024 | 1,8073 | 1,8175 | 1,8020 | 1,8105 | 1,8105 | 367.621 |
| 17 gen 2024 | 1,8400 | 1,8320 | 1,7895 | 1,8061 | 1,8061 | 1.168.088 |
| 16 gen 2024 | 1,8515 | 1,8600 | 1,8360 | 1,8480 | 1,8480 | 530.546 |
| 15 gen 2024 | 1,8852 | 1,8970 | 1,8325 | 1,8545 | 1,8545 | 839.796 |
| 12 gen 2024 | 1,8657 | 1,8990 | 1,8740 | 1,8925 | 1,8925 | 468.245 |
| 11 gen 2024 | 1,9135 | 1,9225 | 1,8610 | 1,8762 | 1,8762 | 1.217.554 |
| 10 gen 2024 | 1,9097 | 1,9160 | 1,8965 | 1,9140 | 1,9140 | 193.326 |
| 09 gen 2024 | 1,9050 | 1,9170 | 1,8925 | 1,9125 | 1,9125 | 345.905 |
| 08 gen 2024 | 1,8893 | 1,9076 | 1,8805 | 1,9076 | 1,9076 | 999.166 |
| 05 gen 2024 | 1,8840 | 1,8885 | 1,8655 | 1,8882 | 1,8882 | 1.259.785 |
| 04 gen 2024 | 1,8330 | 1,8855 | 1,8470 | 1,8728 | 1,8728 | 494.391 |
| 03 gen 2024 | 1,8535 | 1,8545 | 1,8270 | 1,8413 | 1,8413 | 520.529 |
| 02 gen 2024 | 1,8730 | 1,8920 | 1,8420 | 1,8449 | 1,8449 | 3.679.556 |
| 29 dic 2023 | 1,8563 | 1,8700 | 1,8545 | 1,8595 | 1,8595 | 714.730 |
| 28 dic 2023 | 1,8500 | 1,8605 | 1,8410 | 1,8510 | 1,8510 | 385.212 |
| 27 dic 2023 | 1,8545 | 1,8640 | 1,8450 | 1,8510 | 1,8510 | 617.708 |
| 22 dic 2023 | 1,8652 | 1,8783 | 1,8540 | 1,8590 | 1,8590 | 470.065 |
| 21 dic 2023 | 1,8958 | 1,8850 | 1,8585 | 1,8665 | 1,8665 | 832.283 |
| 20 dic 2023 | 1,9050 | 1,9070 | 1,8810 | 1,8810 | 1,8810 | 871.747 |
| 19 dic 2023 | 1,9088 | 1,9280 | 1,9040 | 1,9070 | 1,9070 | 416.378 |
| 18 dic 2023 | 1,9353 | 1,9395 | 1,8985 | 1,9196 | 1,9196 | 1.052.874 |
| 15 dic 2023 | 1,9745 | 1,9790 | 1,9300 | 1,9339 | 1,9339 | 1.564.923 |
| 14 dic 2023 | 1,9507 | 1,9855 | 1,9410 | 1,9680 | 1,9680 | 1.142.859 |
| 13 dic 2023 | 1,9200 | 1,9540 | 1,9110 | 1,9480 | 1,9480 | 971.419 |
| 12 dic 2023 | 1,9518 | 1,9610 | 1,9060 | 1,9306 | 1,9306 | 2.580.936 |
| 11 dic 2023 | 1,9600 | 1,9765 | 1,9430 | 1,9500 | 1,9500 | 498.608 |
| 08 dic 2023 | 1,9633 | 1,9655 | 1,9340 | 1,9590 | 1,9590 | 376.270 |
| 07 dic 2023 | 1,9460 | 1,9775 | 1,9485 | 1,9540 | 1,9540 | 569.940 |
| 06 dic 2023 | 1,9600 | 1,9730 | 1,9320 | 1,9512 | 1,9512 | 1.526.971 |
| 05 dic 2023 | 1,9505 | 1,9680 | 1,9480 | 1,9565 | 1,9565 | 692.513 |
| 04 dic 2023 | 1,9718 | 1,9780 | 1,9440 | 1,9545 | 1,9545 | 732.584 |
| 01 dic 2023 | 1,9670 | 1,9845 | 1,9615 | 1,9717 | 1,9717 | 698.956 |
| *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.