Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.542,38 +484,30 (+0,82%)
Oriola Oyj (0NES.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:01PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 0,9631 | 0,9631 | 0,9630 | 0,9630 | 0,9630 | 392 |
| 25 apr 2024 | 0,9910 | 0,9910 | 0,9771 | 0,9771 | 0,9771 | 1.069 |
| 24 apr 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 104 |
| 23 apr 2024 | 1,0660 | 1,0660 | 1,0600 | 1,0600 | 1,0600 | 292 |
| 22 apr 2024 | 1,0541 | 1,0541 | 1,0540 | 1,0540 | 1,0540 | 703 |
| 19 apr 2024 | 1,0400 | 1,0400 | 1,0340 | 1,0400 | 1,0400 | 3.205 |
| 18 apr 2024 | 1,0440 | 1,0440 | 1,0380 | 1,0380 | 1,0380 | 1.420 |
| 17 apr 2024 | 1,0480 | 1,0520 | 1,0480 | 1,0520 | 1,0520 | 1.878 |
| 16 apr 2024 | 1,0520 | 1,0520 | 1,0520 | 1,0520 | 1,0520 | 494 |
| 15 apr 2024 | 1,0720 | 1,0720 | 1,0680 | 1,0680 | 1,0680 | 992 |
| 12 apr 2024 | 1,0660 | 1,0660 | 1,0660 | 1,0660 | 1,0660 | 427 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | - | - | - | - | - | - |
| 09 apr 2024 | 1,0540 | 1,0540 | 1,0540 | 1,0540 | 1,0540 | 963 |
| 08 apr 2024 | 1,0480 | 1,0580 | 1,0480 | 1,0542 | 1,0542 | 2.737 |
| 05 apr 2024 | - | - | - | - | - | - |
| 04 apr 2024 | 1,0580 | 1,0580 | 1,0500 | 1,0500 | 1,0500 | 288 |
| 03 apr 2024 | 1,0380 | 1,0380 | 1,0380 | 1,0380 | 1,0380 | 1.431 |
| 02 apr 2024 | 1,0220 | 1,0220 | 1,0080 | 1,0139 | 1,0139 | 11.929 |
| 28 mar 2024 | 1,0040 | 1,0040 | 1,0040 | 1,0040 | 1,0040 | 19 |
| 27 mar 2024 | 1,0000 | 1,0080 | 1,0000 | 1,0060 | 1,0060 | 2.828 |
| 26 mar 2024 | 0,9910 | 1,0040 | 0,9910 | 1,0040 | 1,0040 | 1.546 |
| 25 mar 2024 | 0,9850 | 0,9900 | 0,9850 | 0,9880 | 0,9880 | 5.687 |
| 22 mar 2024 | 0,9920 | 0,9920 | 0,9920 | 0,9920 | 0,9920 | 1.730 |
| 21 mar 2024 | 0,9981 | 0,9981 | 0,9980 | 0,9980 | 0,9980 | 578 |
| 20 mar 2024 | 1,0121 | 1,0121 | 1,0121 | 1,0121 | 1,0121 | 985 |
| 20 mar 2024 | 0.07 Dividendo | |||||
| 19 mar 2024 | 1,0799 | 1,0799 | 1,0799 | 1,0799 | 1,0099 | 82 |
| 18 mar 2024 | 1,0894 | 1,0894 | 1,0894 | 1,0894 | 1,0188 | 307 |
| 15 mar 2024 | 1,1081 | 1,1081 | 1,1081 | 1,1081 | 1,0362 | 2.778 |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | 1,0880 | 1,0906 | 1,0880 | 1,0906 | 1,0199 | 7.247 |
| 12 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0287 | 1.264 |
| 11 mar 2024 | 1,0901 | 1,0901 | 1,0901 | 1,0901 | 1,0194 | 238 |
| 08 mar 2024 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | 1,0231 | 705 |
| 07 mar 2024 | 1,1001 | 1,1001 | 1,1001 | 1,1001 | 1,0288 | 499 |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | 1,0860 | 1,0880 | 1,0860 | 1,0880 | 1,0175 | 816 |
| 04 mar 2024 | 1,1020 | 1,1020 | 1,1001 | 1,1001 | 1,0288 | 812 |
| 01 mar 2024 | 1,1080 | 1,1101 | 1,1040 | 1,1101 | 1,0381 | 4.871 |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 1,1100 | 1,1100 | 1,1040 | 1,1040 | 1,0324 | 2.486 |
| 27 feb 2024 | 1,0900 | 1,1040 | 1,0900 | 1,1040 | 1,0324 | 7.522 |
| 26 feb 2024 | 1,0860 | 1,0940 | 1,0860 | 1,0920 | 1,0212 | 3.103 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 1,1100 | 1,1100 | 1,1060 | 1,1060 | 1,0343 | 2.212 |
| 21 feb 2024 | 1,1160 | 1,1160 | 1,1026 | 1,1026 | 1,0311 | 7.839 |
| 20 feb 2024 | 1,1140 | 1,1280 | 1,1140 | 1,1280 | 1,0549 | 1.621 |
| 19 feb 2024 | 1,0660 | 1,0730 | 1,0660 | 1,0730 | 1,0034 | 3.812 |
| 16 feb 2024 | 1,0760 | 1,0960 | 1,0434 | 1,0480 | 0,9801 | 31.891 |
| 15 feb 2024 | 1,0446 | 1,0480 | 1,0446 | 1,0480 | 0,9800 | 4.044 |
| 14 feb 2024 | 1,0240 | 1,0500 | 1,0240 | 1,0386 | 0,9713 | 17.373 |
| 13 feb 2024 | 1,0540 | 1,0580 | 1,0480 | 1,0480 | 0,9801 | 1.788 |
| 12 feb 2024 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | 1,0118 | 1.058 |
| 09 feb 2024 | 1,0920 | 1,0920 | 1,0760 | 1,0760 | 1,0063 | 1.980 |
| 08 feb 2024 | 1,0900 | 1,0940 | 1,0891 | 1,0891 | 1,0185 | 2.585 |
| 07 feb 2024 | 1,0780 | 1,0820 | 1,0780 | 1,0820 | 1,0119 | 13.580 |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 1,0601 | 1,0601 | 1,0601 | 1,0601 | 0,9913 | 1.364 |
| 02 feb 2024 | 1,0820 | 1,0820 | 1,0800 | 1,0800 | 1,0100 | 1.634 |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 gen 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0287 | 1.988 |
| 30 gen 2024 | 1,0979 | 1,0979 | 1,0979 | 1,0979 | 1,0268 | 201 |
| 29 gen 2024 | 1,1001 | 1,1001 | 1,1001 | 1,1001 | 1,0288 | 1.488 |
| 26 gen 2024 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | 1,0324 | 834 |
| 25 gen 2024 | 1,0880 | 1,0880 | 1,0816 | 1,0816 | 1,0115 | 2.695 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 1,0800 | 1,0800 | 1,0740 | 1,0780 | 1,0081 | 3.671 |
| 22 gen 2024 | 1,0680 | 1,0741 | 1,0680 | 1,0740 | 1,0044 | 1.932 |
| 19 gen 2024 | 1,0780 | 1,0780 | 1,0540 | 1,0580 | 0,9894 | 9.414 |
| 18 gen 2024 | 1,0640 | 1,0741 | 1,0600 | 1,0741 | 1,0044 | 2.597 |
| 17 gen 2024 | 1,0600 | 1,0600 | 1,0560 | 1,0599 | 0,9912 | 8.450 |
| 16 gen 2024 | 1,0660 | 1,0700 | 1,0640 | 1,0700 | 1,0007 | 4.446 |
| 15 gen 2024 | 1,0760 | 1,0760 | 1,0720 | 1,0720 | 1,0025 | 12.570 |
| 12 gen 2024 | 1,0940 | 1,1057 | 1,0940 | 1,1057 | 1,0340 | 9.390 |
| 11 gen 2024 | 1,0660 | 1,1000 | 1,0660 | 1,0820 | 1,0119 | 28.559 |
| 10 gen 2024 | 1,1280 | 1,1280 | 1,0700 | 1,1220 | 1,0493 | 25.019 |
| 09 gen 2024 | 1,1679 | 1,1679 | 1,1679 | 1,1679 | 1,0922 | 64 |
| 08 gen 2024 | 1,1240 | 1,1461 | 1,1200 | 1,1260 | 1,0531 | 14.403 |
| 05 gen 2024 | 1,1420 | 1,1441 | 1,1407 | 1,1440 | 1,0698 | 8.298 |
| 04 gen 2024 | 1,1180 | 1,1381 | 1,1180 | 1,1366 | 1,0629 | 3.730 |
| 03 gen 2024 | 1,0900 | 1,1000 | 1,0900 | 1,0980 | 1,0268 | 7.065 |
| 02 gen 2024 | 1,0880 | 1,1141 | 1,0880 | 1,1139 | 1,0417 | 22.069 |
| 29 dic 2023 | 1,0700 | 1,0900 | 1,0700 | 1,0881 | 1,0175 | 17.911 |
| 28 dic 2023 | 1,0560 | 1,0701 | 1,0440 | 1,0701 | 1,0007 | 12.009 |
| 27 dic 2023 | 1,0500 | 1,0700 | 1,0500 | 1,0580 | 0,9895 | 14.401 |
| 22 dic 2023 | 1,0540 | 1,0540 | 1,0360 | 1,0460 | 0,9782 | 21.971 |
| 21 dic 2023 | 1,0340 | 1,0500 | 1,0340 | 1,0393 | 0,9719 | 22.877 |
| 20 dic 2023 | 1,0400 | 1,0479 | 1,0400 | 1,0479 | 0,9800 | 18.265 |
| 19 dic 2023 | 1,0400 | 1,0400 | 1,0320 | 1,0371 | 0,9698 | 13.460 |
| 18 dic 2023 | 1,0280 | 1,0280 | 1,0220 | 1,0235 | 0,9571 | 10.475 |
| 15 dic 2023 | 1,0480 | 1,0480 | 1,0286 | 1,0361 | 0,9689 | 24.139 |
| 14 dic 2023 | 1,0400 | 1,0460 | 1,0400 | 1,0420 | 0,9745 | 27.533 |
| 13 dic 2023 | 1,0220 | 1,0220 | 1,0160 | 1,0160 | 0,9501 | 5.860 |
| 12 dic 2023 | 1,0280 | 1,0320 | 1,0200 | 1,0200 | 0,9539 | 4.393 |
| 11 dic 2023 | 1,0240 | 1,0401 | 1,0240 | 1,0400 | 0,9726 | 19.909 |
| 08 dic 2023 | 1,0300 | 1,0420 | 1,0300 | 1,0347 | 0,9676 | 24.972 |
| 07 dic 2023 | 1,0300 | 1,0340 | 1,0280 | 1,0301 | 0,9633 | 7.953 |
| 06 dic 2023 | - | - | - | - | - | - |
| 05 dic 2023 | 1,0380 | 1,0440 | 1,0340 | 1,0400 | 0,9726 | 20.862 |
| *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.