Italia markets open in 4 hours 24 minutes
Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.177,70 -1,76 (-0,00%) EUR/USD
1,0789 -0,0005 (-0,04%) Bitcoin EUR
58.107,39 +1.524,95 (+2,70%) CMC Crypto 200
1.288,64 +28,44 (+2,26%)
Cairo Communication S.p.A. (0N7I.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:16PM BST
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 | 2,5325 | 2,5325 | 2,5325 | 2,5325 | 2,5325 | - |
| 10 mag 2024 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | - |
| 09 mag 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
| 08 mag 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
| 07 mag 2024 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | - |
| 03 mag 2024 | 2,1775 | 2,1775 | 2,1775 | 2,1775 | 2,1775 | - |
| 02 mag 2024 | 2,1675 | 2,1675 | 2,1675 | 2,1675 | 2,1675 | - |
| 01 mag 2024 | 2,1625 | 2,1625 | 2,1625 | 2,1625 | 2,1625 | - |
| 30 apr 2024 | 2,1625 | 2,1625 | 2,1625 | 2,1625 | 2,1625 | - |
| 29 apr 2024 | 2,1925 | 2,1925 | 2,1925 | 2,1925 | 2,1925 | - |
| 26 apr 2024 | 2,1575 | 2,1675 | 2,1675 | 2,1675 | 2,1675 | 3.204 |
| 25 apr 2024 | 2,1475 | 2,1475 | 2,1475 | 2,1475 | 2,1475 | - |
| 24 apr 2024 | 2,1875 | 2,1875 | 2,1875 | 2,1875 | 2,1875 | - |
| 23 apr 2024 | 2,1425 | 2,1425 | 2,1425 | 2,1425 | 2,1425 | - |
| 22 apr 2024 | 2,1275 | 2,1275 | 2,1275 | 2,1275 | 2,1275 | - |
| 19 apr 2024 | 2,1475 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 3.354 |
| 18 apr 2024 | 2,1475 | 2,1475 | 2,1475 | 2,1475 | 2,1475 | - |
| 17 apr 2024 | 2,1575 | 2,1575 | 2,1575 | 2,1575 | 2,1575 | - |
| 16 apr 2024 | 2,1275 | 2,1275 | 2,1275 | 2,1275 | 2,1275 | - |
| 15 apr 2024 | 2,1525 | 2,1525 | 2,1525 | 2,1525 | 2,1525 | - |
| 12 apr 2024 | 2,1525 | 2,1525 | 2,1525 | 2,1525 | 2,1525 | - |
| 11 apr 2024 | 2,1475 | 2,1475 | 2,1475 | 2,1475 | 2,1475 | - |
| 10 apr 2024 | 2,1675 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 1.464 |
| 09 apr 2024 | 2,1625 | 2,1625 | 2,1625 | 2,1625 | 2,1625 | - |
| 08 apr 2024 | 2,0850 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1.800 |
| 05 apr 2024 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | - |
| 04 apr 2024 | 2,1175 | 2,1175 | 2,1175 | 2,1175 | 2,1175 | - |
| 03 apr 2024 | 2,1225 | 2,1225 | 2,1225 | 2,1225 | 2,1225 | - |
| 02 apr 2024 | 1,9955 | 2,1050 | 2,1000 | 2,1000 | 2,1000 | 4.114 |
| 28 mar 2024 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | - |
| 27 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 26 mar 2024 | 1,9720 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | 1.070 |
| 25 mar 2024 | 1,9320 | 1,9680 | 1,9680 | 1,9680 | 1,9680 | 1.612 |
| 22 mar 2024 | 1,8890 | 1,9340 | 1,9340 | 1,9340 | 1,9340 | 752 |
| 21 mar 2024 | 1,8600 | 1,8920 | 1,8880 | 1,8920 | 1,8920 | 1.393 |
| 20 mar 2024 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | - |
| 19 mar 2024 | 1,8500 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1.916 |
| 18 mar 2024 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | - |
| 15 mar 2024 | 1,7980 | 1,7980 | 1,7980 | 1,7980 | 1,7980 | - |
| 14 mar 2024 | 1,7880 | 1,7840 | 1,7840 | 1,7840 | 1,7840 | 94 |
| 13 mar 2024 | 1,7820 | 1,7820 | 1,7820 | 1,7820 | 1,7820 | - |
| 12 mar 2024 | 1,7840 | 1,7840 | 1,7840 | 1,7840 | 1,7840 | - |
| 11 mar 2024 | 1,8010 | 1,8010 | 1,8010 | 1,8010 | 1,8010 | - |
| 08 mar 2024 | 1,8030 | 1,8030 | 1,8030 | 1,8030 | 1,8030 | - |
| 07 mar 2024 | 1,8190 | 1,8190 | 1,8190 | 1,8190 | 1,8190 | - |
| 06 mar 2024 | 1,7920 | 1,7920 | 1,7920 | 1,7920 | 1,7920 | - |
| 05 mar 2024 | 1,7960 | 1,7960 | 1,7960 | 1,7960 | 1,7960 | - |
| 04 mar 2024 | 1,7820 | 1,7820 | 1,7820 | 1,7820 | 1,7820 | - |
| 01 mar 2024 | 1,7820 | 1,7820 | 1,7820 | 1,7820 | 1,7820 | - |
| 29 feb 2024 | 1,7940 | 1,7940 | 1,7940 | 1,7940 | 1,7940 | - |
| 28 feb 2024 | 1,7940 | 1,7940 | 1,7940 | 1,7940 | 1,7940 | - |
| 27 feb 2024 | 1,8130 | 1,7880 | 1,7880 | 1,7880 | 1,7880 | 274 |
| 26 feb 2024 | 1,8270 | 1,8270 | 1,8270 | 1,8270 | 1,8270 | - |
| 23 feb 2024 | 1,8150 | 1,8150 | 1,8150 | 1,8150 | 1,8150 | - |
| 22 feb 2024 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | - |
| 21 feb 2024 | 1,8190 | 1,8260 | 1,8260 | 1,8260 | 1,8260 | 485 |
| 20 feb 2024 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | - |
| 19 feb 2024 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | - |
| 16 feb 2024 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | - |
| 15 feb 2024 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | - |
| 14 feb 2024 | 1,8110 | 1,8110 | 1,8110 | 1,8110 | 1,8110 | - |
| 13 feb 2024 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | - |
| 12 feb 2024 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | - |
| 09 feb 2024 | 1,7470 | 1,7470 | 1,7470 | 1,7470 | 1,7470 | - |
| 08 feb 2024 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | - |
| 07 feb 2024 | 1,7680 | 1,7680 | 1,7680 | 1,7680 | 1,7680 | - |
| 06 feb 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 05 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 02 feb 2024 | 1,8010 | 1,8010 | 1,8010 | 1,8010 | 1,8010 | - |
| 01 feb 2024 | 1,8070 | 1,8070 | 1,8070 | 1,8070 | 1,8070 | - |
| 31 gen 2024 | 1,8090 | 1,8090 | 1,8090 | 1,8090 | 1,8090 | - |
| 30 gen 2024 | 1,8090 | 1,8090 | 1,8090 | 1,8090 | 1,8090 | - |
| 29 gen 2024 | 1,8030 | 1,8030 | 1,8030 | 1,8030 | 1,8030 | - |
| 26 gen 2024 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | - |
| 25 gen 2024 | 1,8190 | 1,8190 | 1,8190 | 1,8190 | 1,8190 | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 1,8190 | 1,8190 | 1,8190 | 1,8190 | 1,8190 | - |
| 19 gen 2024 | 1,8270 | 1,8000 | 1,7960 | 1,7960 | 1,7960 | 3.177 |
| 18 gen 2024 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | - |
| 17 gen 2024 | 1,8330 | 1,8180 | 1,8180 | 1,8180 | 1,8180 | 2.748 |
| 16 gen 2024 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | - |
| 15 gen 2024 | 1,8720 | 1,8560 | 1,8560 | 1,8560 | 1,8560 | 66 |
| 12 gen 2024 | 1,8870 | 1,8880 | 1,8740 | 1,8740 | 1,8740 | 6.104 |
| 11 gen 2024 | 1,9090 | 1,8982 | 1,8982 | 1,8982 | 1,8982 | 132 |
| 10 gen 2024 | 1,8970 | 1,9180 | 1,9180 | 1,9180 | 1,9180 | 594 |
| 09 gen 2024 | 1,8930 | 1,8993 | 1,8993 | 1,8993 | 1,8993 | 1.056 |
| 08 gen 2024 | 1,8420 | 1,8960 | 1,8750 | 1,8750 | 1,8750 | 3.168 |
| 05 gen 2024 | 1,8170 | 1,8340 | 1,8284 | 1,8284 | 1,8284 | 3.226 |
| 04 gen 2024 | 1,8010 | 1,8228 | 1,8228 | 1,8228 | 1,8228 | 363 |
| 03 gen 2024 | 1,8150 | 1,8040 | 1,7971 | 1,7971 | 1,7971 | 2.480 |
| 02 gen 2024 | 1,8130 | 1,8130 | 1,8130 | 1,8130 | 1,8130 | - |
| 29 dic 2023 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | - |
| 28 dic 2023 | 1,8070 | 1,8280 | 1,8240 | 1,8260 | 1,8260 | 6.051 |
| 27 dic 2023 | 1,8030 | 1,8030 | 1,8030 | 1,8030 | 1,8030 | - |
| 22 dic 2023 | 1,7740 | 1,7740 | 1,7740 | 1,7740 | 1,7740 | - |
| 21 dic 2023 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | - |
| 20 dic 2023 | 1,7470 | 1,7470 | 1,7470 | 1,7470 | 1,7470 | - |
| 19 dic 2023 | 1,7550 | 1,7550 | 1,7550 | 1,7550 | 1,7550 | - |
| 18 dic 2023 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | 1,7370 | - |
| *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.