Italia markets closed
FTSE MIB
28.575,90 -132,65 (-0,46%) Dow Jones
34.113,45 +43,03 (+0,13%) Nasdaq
13.284,93 +60,95 (+0,46%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
90,36 +0,73 (+0,81%) Bitcoin EUR
24.998,57 +48,39 (+0,19%)
Esprinet S.p.A. (0NFS.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:45PM BST
Periodo di tempo:
22 set 2022 - 22 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 set 2023 | 4,4420 | 4,4480 | 4,4420 | 4,4480 | 4,4480 | 689 |
| 21 set 2023 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | 33 |
| 20 set 2023 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | 128 |
| 19 set 2023 | - | - | - | - | - | - |
| 18 set 2023 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 169 |
| 15 set 2023 | 4,4120 | 4,5920 | 4,3740 | 4,5200 | 4,5200 | 12.869 |
| 14 set 2023 | 4,2200 | 4,4640 | 4,1560 | 4,4575 | 4,4575 | 76.427 |
| 13 set 2023 | - | - | - | - | - | - |
| 12 set 2023 | 5,1250 | 5,1250 | 4,3000 | 4,3000 | 4,3000 | 545 |
| 11 set 2023 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 721 |
| 08 set 2023 | 5,2150 | 5,2150 | 5,2150 | 5,2150 | 5,2150 | 206 |
| 07 set 2023 | 5,3100 | 5,3100 | 5,2100 | 5,2200 | 5,2200 | 3.083 |
| 06 set 2023 | - | - | - | - | - | - |
| 05 set 2023 | - | - | - | - | - | - |
| 04 set 2023 | 5,6800 | 5,6800 | 5,6800 | 5,6800 | 5,6800 | 20 |
| 01 set 2023 | 5,7600 | 5,7600 | 5,7500 | 5,7500 | 5,7500 | 3.472 |
| 31 ago 2023 | 5,7200 | 5,8250 | 5,7200 | 5,7900 | 5,7900 | 4.153 |
| 30 ago 2023 | 5,6750 | 5,7650 | 5,6500 | 5,7650 | 5,7650 | 4.507 |
| 29 ago 2023 | 5,6750 | 5,6800 | 5,6250 | 5,6800 | 5,6800 | 5.217 |
| 25 ago 2023 | 5,3500 | 5,5050 | 5,3500 | 5,4800 | 5,4800 | 1.144 |
| 24 ago 2023 | 5,3500 | 5,3500 | 5,3000 | 5,3000 | 5,3000 | 1.060 |
| 23 ago 2023 | 5,3150 | 5,3150 | 5,2500 | 5,2950 | 5,2950 | 5.147 |
| 22 ago 2023 | 5,0900 | 5,2000 | 5,0900 | 5,2000 | 5,2000 | 4.390 |
| 21 ago 2023 | 5,0450 | 5,0750 | 5,0350 | 5,0600 | 5,0600 | 8.500 |
| 18 ago 2023 | 4,9760 | 5,0250 | 4,9620 | 5,0250 | 5,0250 | 1.732 |
| 17 ago 2023 | - | - | - | - | - | - |
| 16 ago 2023 | - | - | - | - | - | - |
| 15 ago 2023 | - | - | - | - | - | - |
| 14 ago 2023 | 5,0500 | 5,0850 | 5,0500 | 5,0600 | 5,0600 | 4.580 |
| 11 ago 2023 | 5,2000 | 5,2000 | 5,0900 | 5,0900 | 5,0900 | 2.605 |
| 10 ago 2023 | 5,2750 | 5,2750 | 5,2750 | 5,2750 | 5,2750 | 1 |
| 09 ago 2023 | 5,2400 | 5,2400 | 5,1900 | 5,1900 | 5,1900 | 379 |
| 08 ago 2023 | 5,2050 | 5,2050 | 5,2050 | 5,2050 | 5,2050 | 5.000 |
| 07 ago 2023 | 5,2850 | 5,2850 | 5,2850 | 5,2850 | 5,2850 | 184 |
| 04 ago 2023 | 5,2450 | 5,2550 | 5,2050 | 5,2450 | 5,2450 | 4.898 |
| 03 ago 2023 | - | - | - | - | - | - |
| 02 ago 2023 | 5,1750 | 5,2050 | 5,1750 | 5,2050 | 5,2050 | 4.175 |
| 01 ago 2023 | 5,3100 | 5,3100 | 5,2750 | 5,2750 | 5,2750 | 665 |
| 31 lug 2023 | 5,3550 | 5,3700 | 5,3350 | 5,3550 | 5,3550 | 4.868 |
| 28 lug 2023 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 1.000 |
| 27 lug 2023 | 5,3550 | 5,3800 | 5,3550 | 5,3650 | 5,3650 | 542 |
| 26 lug 2023 | 5,3300 | 5,3550 | 5,3300 | 5,3550 | 5,3550 | 1.318 |
| 25 lug 2023 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 259 |
| 24 lug 2023 | 5,2200 | 5,2600 | 5,2200 | 5,2600 | 5,2600 | 2.314 |
| 21 lug 2023 | 5,3050 | 5,3200 | 5,2850 | 5,2850 | 5,2850 | 1.429 |
| 20 lug 2023 | 5,4150 | 5,4150 | 5,3100 | 5,3500 | 5,3500 | 11.018 |
| 19 lug 2023 | 5,4000 | 5,4450 | 5,4000 | 5,4450 | 5,4450 | 288 |
| 18 lug 2023 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 50 |
| 17 lug 2023 | 5,3200 | 5,3450 | 5,3200 | 5,3450 | 5,3450 | 3.314 |
| 14 lug 2023 | 5,5100 | 5,5250 | 5,4250 | 5,4300 | 5,4300 | 18.140 |
| 13 lug 2023 | 5,5050 | 5,5250 | 5,5050 | 5,5150 | 5,5150 | 3.474 |
| 12 lug 2023 | 5,5200 | 5,5350 | 5,5200 | 5,5250 | 5,5250 | 12.391 |
| 11 lug 2023 | - | - | - | - | - | - |
| 10 lug 2023 | 5,3500 | 5,3650 | 5,3500 | 5,3650 | 5,3650 | 6.623 |
| 07 lug 2023 | 5,2650 | 5,3850 | 5,2650 | 5,3850 | 5,3850 | 4.527 |
| 06 lug 2023 | 5,2950 | 5,3350 | 5,2350 | 5,2350 | 5,2350 | 7.394 |
| 05 lug 2023 | 5,4150 | 5,4200 | 5,3900 | 5,3900 | 5,3900 | 11.198 |
| 04 lug 2023 | 5,4500 | 5,5000 | 5,4400 | 5,4400 | 5,4400 | 2.850 |
| 03 lug 2023 | - | - | - | - | - | - |
| 30 giu 2023 | 5,5100 | 5,5600 | 5,4900 | 5,5600 | 5,5600 | 5.579 |
| 29 giu 2023 | 5,5532 | 5,5532 | 5,5532 | 5,5532 | 5,5532 | 4.000 |
| 28 giu 2023 | 5,5250 | 5,5250 | 5,5100 | 5,5100 | 5,5100 | 4.000 |
| 27 giu 2023 | 5,6100 | 5,6100 | 5,6100 | 5,6100 | 5,6100 | 932 |
| 26 giu 2023 | 5,6550 | 5,6650 | 5,6400 | 5,6400 | 5,6400 | 4.870 |
| 23 giu 2023 | 5,7200 | 5,7200 | 5,7050 | 5,7050 | 5,7050 | 1.812 |
| 22 giu 2023 | 5,7150 | 5,7200 | 5,7150 | 5,7200 | 5,7200 | 2.150 |
| 21 giu 2023 | 5,7950 | 5,7950 | 5,7950 | 5,7950 | 5,7950 | 183 |
| 20 giu 2023 | 5,8600 | 5,8600 | 5,8200 | 5,8375 | 5,8375 | 514 |
| 19 giu 2023 | 5,9100 | 5,9100 | 5,8950 | 5,8950 | 5,8950 | 3.239 |
| 16 giu 2023 | 5,9400 | 5,9400 | 5,9300 | 5,9300 | 5,9300 | 804 |
| 15 giu 2023 | 5,9750 | 5,9750 | 5,9450 | 5,9450 | 5,9450 | 3.179 |
| 14 giu 2023 | 5,9600 | 5,9900 | 5,9500 | 5,9900 | 5,9900 | 3.327 |
| 13 giu 2023 | 5,9500 | 5,9750 | 5,9300 | 5,9650 | 5,9650 | 4.988 |
| 12 giu 2023 | 5,9100 | 5,9500 | 5,9100 | 5,9500 | 5,9500 | 4.900 |
| 09 giu 2023 | 5,9250 | 5,9250 | 5,8950 | 5,9150 | 5,9150 | 3.328 |
| 08 giu 2023 | 5,9250 | 5,9449 | 5,9250 | 5,9449 | 5,9449 | 561 |
| 07 giu 2023 | 5,9200 | 5,9900 | 5,9200 | 5,9900 | 5,9900 | 7.032 |
| 06 giu 2023 | 5,9550 | 5,9900 | 5,9080 | 5,9900 | 5,9900 | 5.076 |
| 05 giu 2023 | 6,0300 | 6,0300 | 6,0050 | 6,0050 | 6,0050 | 1.826 |
| 02 giu 2023 | 6,0000 | 6,1350 | 6,0000 | 6,1350 | 6,1350 | 1.111 |
| 01 giu 2023 | - | - | - | - | - | - |
| 31 mag 2023 | 5,8600 | 5,9100 | 5,8600 | 5,8950 | 5,8950 | 8.980 |
| 30 mag 2023 | 6,0150 | 6,0150 | 5,9150 | 5,9797 | 5,9797 | 3.434 |
| 26 mag 2023 | 6,1050 | 6,1050 | 6,0500 | 6,0500 | 6,0500 | 738 |
| 25 mag 2023 | 6,0400 | 6,1050 | 6,0400 | 6,0800 | 6,0800 | 23.453 |
| 24 mag 2023 | 6,1400 | 6,1600 | 6,0700 | 6,0700 | 6,0700 | 16.525 |
| 23 mag 2023 | 6,7250 | 6,7250 | 6,2900 | 6,2900 | 6,2900 | 1.888 |
| 22 mag 2023 | 6,3150 | 6,3150 | 6,3150 | 6,3150 | 6,3150 | 1.574 |
| 19 mag 2023 | 6,3500 | 6,3650 | 6,3500 | 6,3650 | 6,3650 | 10.198 |
| 18 mag 2023 | - | - | - | - | - | - |
| 17 mag 2023 | 6,4150 | 6,4150 | 6,4150 | 6,4150 | 6,4150 | 202 |
| 16 mag 2023 | 6,5550 | 6,5550 | 6,4195 | 6,4195 | 6,4195 | 7.663 |
| 15 mag 2023 | 7,7350 | 7,7350 | 7,6900 | 7,6900 | 7,6900 | 220 |
| 12 mag 2023 | 7,6100 | 7,6607 | 7,6100 | 7,6607 | 7,6607 | 2.216 |
| 11 mag 2023 | 7,4900 | 7,6000 | 7,4900 | 7,5375 | 7,5375 | 1.574 |
| 10 mag 2023 | 7,5950 | 7,6350 | 7,5950 | 7,6026 | 7,6026 | 3.885 |
| 09 mag 2023 | 7,6000 | 7,7050 | 7,5600 | 7,6900 | 7,6900 | 1.016 |
| 05 mag 2023 | 7,9550 | 7,9600 | 7,9550 | 7,9600 | 7,9600 | 68 |
| 04 mag 2023 | 7,7500 | 7,8850 | 7,7500 | 7,8450 | 7,8450 | 656 |
| 03 mag 2023 | 7,9850 | 8,0050 | 7,9850 | 8,0050 | 8,0050 | 251 |
| *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.
