Italia markets open in 6 hours 40 minutes
Dow Jones
34.006,88 +43,04 (+0,13%) Nasdaq
13.271,32 +59,51 (+0,45%) Nikkei 225
32.640,24 -38,38 (-0,12%) EUR/USD
1,0592 -0,0002 (-0,02%) Bitcoin EUR
24.819,21 +89,32 (+0,36%) CMC Crypto 200
562,21 +2,70 (+0,48%)
Claranova SE (0N6K.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:52PM BST
Periodo di tempo:
26 set 2022 - 26 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 set 2023 | 1,4780 | 1,4780 | 1,4320 | 1,4340 | 1,4340 | 2.364 |
| 22 set 2023 | 1,4890 | 1,4840 | 1,4780 | 1,4820 | 1,4820 | 3.971 |
| 21 set 2023 | 1,5440 | 1,5420 | 1,4940 | 1,4979 | 1,4979 | 4.314 |
| 20 set 2023 | 1,5790 | 1,5860 | 1,5099 | 1,5099 | 1,5099 | 4.842 |
| 19 set 2023 | 1,6320 | 1,5943 | 1,5879 | 1,5879 | 1,5879 | 4.545 |
| 18 set 2023 | 1,6490 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | 30 |
| 15 set 2023 | 1,7290 | 1,7200 | 1,7120 | 1,7200 | 1,7200 | 1.518 |
| 14 set 2023 | 1,7290 | 1,7320 | 1,6643 | 1,6643 | 1,6643 | 2.721 |
| 13 set 2023 | 1,5870 | 1,8500 | 1,7440 | 1,7660 | 1,7660 | 5.979 |
| 12 set 2023 | 1,6200 | 1,5940 | 1,5940 | 1,5940 | 1,5940 | 5.000 |
| 11 set 2023 | 1,6840 | 1,6500 | 1,6260 | 1,6320 | 1,6320 | 1.932 |
| 08 set 2023 | 1,6000 | 1,6840 | 1,6600 | 1,6800 | 1,6800 | 2.023 |
| 07 set 2023 | 1,6200 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | 5.000 |
| 06 set 2023 | 1,6590 | 1,6440 | 1,6200 | 1,6365 | 1,6365 | 4.633 |
| 05 set 2023 | 1,6710 | 1,6780 | 1,6200 | 1,6780 | 1,6780 | 7.500 |
| 04 set 2023 | 1,7600 | 1,7680 | 1,6860 | 1,7168 | 1,7168 | 8.426 |
| 01 set 2023 | 1,7800 | 1,7940 | 1,7640 | 1,7640 | 1,7640 | 3.646 |
| 31 ago 2023 | 1,7490 | 1,7960 | 1,7580 | 1,7920 | 1,7920 | 4.053 |
| 30 ago 2023 | 1,7600 | 1,7700 | 1,7420 | 1,7420 | 1,7420 | 550 |
| 29 ago 2023 | 1,7720 | 1,7580 | 1,7580 | 1,7580 | 1,7580 | 20 |
| 25 ago 2023 | 1,7800 | 1,7560 | 1,7560 | 1,7510 | 1,7510 | 3.251 |
| 24 ago 2023 | 1,7760 | 1,7940 | 1,7640 | 1,7920 | 1,7920 | 10.530 |
| 23 ago 2023 | 1,7700 | 1,7727 | 1,7700 | 1,7700 | 1,7700 | 874 |
| 22 ago 2023 | 1,8010 | 1,7879 | 1,7670 | 1,7700 | 1,7700 | 4.068 |
| 21 ago 2023 | 1,7800 | 1,7880 | 1,7714 | 1,7820 | 1,7820 | 6.435 |
| 18 ago 2023 | 1,7490 | 1,7660 | 1,7620 | 1,7634 | 1,7634 | 5.302 |
| 17 ago 2023 | 1,8070 | 1,7759 | 1,7620 | 1,7759 | 1,7759 | 3.045 |
| 16 ago 2023 | 1,8070 | 1,7920 | 1,7700 | 1,7700 | 1,7700 | 3.044 |
| 15 ago 2023 | 1,7940 | 1,8080 | 1,8000 | 1,8040 | 1,8040 | 10.628 |
| 14 ago 2023 | 1,8070 | 1,7832 | 1,7600 | 1,7832 | 1,7832 | 9.259 |
| 11 ago 2023 | 1,8500 | 1,8160 | 1,7920 | 1,8140 | 1,8140 | 9.553 |
| 10 ago 2023 | 1,8700 | 1,8780 | 1,8240 | 1,8240 | 1,8240 | 5.350 |
| 09 ago 2023 | 1,8780 | 1,9180 | 1,8560 | 1,8600 | 1,8600 | 10.216 |
| 08 ago 2023 | 1,9200 | 1,9520 | 1,8520 | 1,8660 | 1,8660 | 43.228 |
| 07 ago 2023 | 1,7600 | 1,9500 | 1,6840 | 1,7303 | 1,7303 | 32.319 |
| 04 ago 2023 | 1,8830 | 1,9800 | 1,7240 | 1,7320 | 1,7320 | 23.603 |
| 03 ago 2023 | 1,4010 | 1,7900 | 1,5000 | 1,6150 | 1,6150 | 31.954 |
| 02 ago 2023 | 1,5200 | 1,5160 | 1,4000 | 1,4000 | 1,4000 | 10.547 |
| 01 ago 2023 | 1,5220 | 1,5480 | 1,5220 | 1,5240 | 1,5240 | 11.422 |
| 31 lug 2023 | 1,5690 | 1,5760 | 1,5240 | 1,5636 | 1,5636 | 3.779 |
| 28 lug 2023 | 1,5890 | 1,5920 | 1,5800 | 1,5840 | 1,5840 | 1.606 |
| 27 lug 2023 | 1,6000 | 1,6000 | 1,5860 | 1,5970 | 1,5970 | 5.522 |
| 26 lug 2023 | 1,6000 | 1,6000 | 1,5938 | 1,5986 | 1,5986 | 6.133 |
| 25 lug 2023 | 1,6000 | 1,6200 | 1,5960 | 1,6000 | 1,6000 | 2.890 |
| 24 lug 2023 | 1,7080 | 1,6984 | 1,6860 | 1,6984 | 1,6984 | 9.558 |
| 21 lug 2023 | 1,7470 | 1,7240 | 1,7240 | 1,7240 | 1,7240 | 720 |
| 20 lug 2023 | 1,7390 | 1,7640 | 1,7443 | 1,7478 | 1,7478 | 3.610 |
| 19 lug 2023 | 1,7620 | 1,7480 | 1,7420 | 1,7437 | 1,7437 | 191 |
| 18 lug 2023 | 1,7570 | 1,7800 | 1,7480 | 1,7721 | 1,7721 | 639 |
| 17 lug 2023 | 1,7700 | 1,7460 | 1,7460 | 1,7460 | 1,7460 | 12 |
| 14 lug 2023 | 1,7840 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 80 |
| 13 lug 2023 | 1,7800 | 1,7700 | 1,7520 | 1,7640 | 1,7640 | 541 |
| 12 lug 2023 | 1,7840 | 1,7780 | 1,7725 | 1,7725 | 1,7725 | 3.648 |
| 11 lug 2023 | 1,8010 | 1,7680 | 1,7398 | 1,7578 | 1,7578 | 1.546 |
| 10 lug 2023 | 1,7390 | 1,8340 | 1,7760 | 1,8000 | 1,8000 | 4.089 |
| 07 lug 2023 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | - |
| 06 lug 2023 | 1,6490 | 1,6500 | 1,6120 | 1,6372 | 1,6372 | 381 |
| 05 lug 2023 | 1,6550 | 1,6560 | 1,6500 | 1,6500 | 1,6500 | 47 |
| 04 lug 2023 | 1,6590 | 1,6580 | 1,6520 | 1,6520 | 1,6520 | 1.480 |
| 03 lug 2023 | 1,6530 | 1,6680 | 1,6500 | 1,6500 | 1,6500 | 70 |
| 30 giu 2023 | 1,6900 | 1,6997 | 1,6930 | 1,6997 | 1,6997 | 6.601 |
| 29 giu 2023 | 1,6800 | 1,6960 | 1,6720 | 1,6800 | 1,6800 | 1.477 |
| 28 giu 2023 | 1,6800 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 20 |
| 27 giu 2023 | 1,6940 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | 20 |
| 26 giu 2023 | 1,7000 | 1,7200 | 1,7080 | 1,7080 | 1,7080 | 250 |
| 23 giu 2023 | 1,7120 | 1,7120 | 1,7120 | 1,7120 | 1,7120 | - |
| 22 giu 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 6 |
| 21 giu 2023 | 1,7390 | 1,7260 | 1,7100 | 1,7100 | 1,7100 | 996 |
| 20 giu 2023 | 1,7020 | 1,7560 | 1,7400 | 1,7400 | 1,7400 | 583 |
| 19 giu 2023 | 1,7720 | 1,7780 | 1,6900 | 1,7280 | 1,7280 | 6.465 |
| 16 giu 2023 | 1,7000 | 1,7920 | 1,6660 | 1,7340 | 1,7340 | 6.779 |
| 15 giu 2023 | 1,8930 | 1,8600 | 1,8400 | 1,8560 | 1,8560 | 2.491 |
| 14 giu 2023 | 1,8890 | 1,8880 | 1,8740 | 1,8860 | 1,8860 | 544 |
| 13 giu 2023 | 1,8810 | 1,8920 | 1,8800 | 1,8840 | 1,8840 | 3.483 |
| 12 giu 2023 | 1,8540 | 1,9000 | 1,8800 | 1,8896 | 1,8896 | 5.188 |
| 09 giu 2023 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | - |
| 08 giu 2023 | 1,8810 | 1,8680 | 1,8520 | 1,8680 | 1,8680 | 4.841 |
| 07 giu 2023 | 1,8700 | 1,9500 | 1,8700 | 1,8820 | 1,8820 | 7.679 |
| 06 giu 2023 | 1,8560 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 240 |
| 05 giu 2023 | 1,8600 | 1,8600 | 1,8380 | 1,8600 | 1,8600 | 158 |
| 02 giu 2023 | 1,8400 | 1,8800 | 1,8520 | 1,8542 | 1,8542 | 607 |
| 01 giu 2023 | 1,8780 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 50 |
| 31 mag 2023 | 1,8890 | 1,8900 | 1,8700 | 1,8700 | 1,8700 | 2.001 |
| 30 mag 2023 | 1,8890 | 1,9100 | 1,8800 | 1,8800 | 1,8800 | 339 |
| 26 mag 2023 | 1,9300 | 1,9080 | 1,9000 | 1,9240 | 1,9240 | 3.000 |
| 25 mag 2023 | 1,9610 | 1,9460 | 1,9200 | 1,9238 | 1,9238 | 4.386 |
| 24 mag 2023 | 2,0000 | 1,9780 | 1,9740 | 1,9780 | 1,9780 | 4.415 |
| 23 mag 2023 | 2,0100 | 2,0050 | 1,9900 | 2,0050 | 2,0050 | 557 |
| 22 mag 2023 | 1,9610 | 2,0200 | 1,9720 | 1,9720 | 1,9720 | 2.017 |
| 19 mag 2023 | 1,9775 | 1,9680 | 1,9600 | 1,9600 | 1,9600 | 2.143 |
| 18 mag 2023 | 1,9610 | 1,9740 | 1,9620 | 1,9620 | 1,9620 | 2.156 |
| 17 mag 2023 | 1,9775 | 1,9620 | 1,9520 | 1,9620 | 1,9620 | 725 |
| 16 mag 2023 | 1,9675 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1.709 |
| 15 mag 2023 | 1,9875 | 2,0100 | 1,9900 | 1,9922 | 1,9922 | 5.480 |
| 12 mag 2023 | 2,1475 | 2,0750 | 1,9800 | 1,9900 | 1,9900 | 33.664 |
| 11 mag 2023 | 2,3025 | 2,2600 | 2,1450 | 2,2375 | 2,2375 | 33.750 |
| 10 mag 2023 | 2,2800 | 2,3850 | 2,3200 | 2,3650 | 2,3650 | 7.608 |
| 09 mag 2023 | 2,3075 | 2,3400 | 2,2550 | 2,3100 | 2,3100 | 16.929 |
| 05 mag 2023 | 2,0700 | 2,0700 | 2,0600 | 2,0650 | 2,0650 | 1.673 |
| 04 mag 2023 | 2,0490 | 2,0400 | 2,0200 | 2,0250 | 2,0250 | 5.910 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
