Italia markets close in 1 hour 33 minutes
FTSE MIB
33.617,03 -15,68 (-0,05%) Dow Jones
37.936,90 +183,59 (+0,49%) Nasdaq
15.655,72 -27,66 (-0,18%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
82,60 -0,09 (-0,11%) Bitcoin EUR
58.706,62 -180,23 (-0,31%)
Home Invest Belgium S.A. (0NGP.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:19PM BST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 0,00 | 0,00 | 0,00 | 15,66 | 15,66 | 13.255 |
| 16 apr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | 10.295 |
| 15 apr 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | 191 |
| 12 apr 2024 | - | - | - | - | - | - |
| 11 apr 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | 16 |
| 10 apr 2024 | - | - | - | - | - | - |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | 11 |
| 05 apr 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | 11 |
| 04 apr 2024 | 17,02 | 17,02 | 16,08 | 16,08 | 16,08 | 12.546 |
| 03 apr 2024 | 16,92 | 17,04 | 16,84 | 16,93 | 16,93 | 290 |
| 02 apr 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | 180 |
| 28 mar 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | 500 |
| 27 mar 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | 295 |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | 16,36 | 16,64 | 16,36 | 16,64 | 16,64 | 113 |
| 22 mar 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | 17 |
| 21 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | 25 |
| 20 mar 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | 18 |
| 19 mar 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | 18 |
| 18 mar 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | 27 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | 4.213 |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 15,22 | 15,22 | 15,20 | 15,20 | 15,20 | 4.363 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | 17 |
| 06 mar 2024 | 15,41 | 15,41 | 15,36 | 15,36 | 15,36 | 7.819 |
| 05 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 17 |
| 04 mar 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | 17 |
| 01 mar 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | 45 |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | 14,84 | 14,84 | 14,84 | 14,84 | 14,84 | 57 |
| 23 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 2.904 |
| 22 feb 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | 12 |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | 60 |
| 19 feb 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | 40 |
| 16 feb 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | 77 |
| 15 feb 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | 20 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | 610 |
| 12 feb 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | 20 |
| 09 feb 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | 7 |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | 21 |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | 175 |
| 31 gen 2024 | - | - | - | - | - | - |
| 30 gen 2024 | - | - | - | - | - | - |
| 29 gen 2024 | - | - | - | - | - | - |
| 26 gen 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | 9 |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | 21 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | 47 |
| 19 gen 2024 | 14,78 | 14,78 | 14,66 | 14,66 | 14,66 | 508 |
| 18 gen 2024 | 14,66 | 14,66 | 14,56 | 14,56 | 14,56 | 29 |
| 17 gen 2024 | 14,48 | 14,66 | 14,48 | 14,50 | 14,50 | 209 |
| 16 gen 2024 | 14,76 | 14,76 | 14,54 | 14,66 | 14,66 | 548 |
| 15 gen 2024 | 14,92 | 14,92 | 14,86 | 14,86 | 14,86 | 295 |
| 12 gen 2024 | 14,98 | 14,98 | 14,76 | 14,98 | 14,98 | 256 |
| 11 gen 2024 | 14,68 | 14,68 | 14,58 | 14,64 | 14,64 | 2.023 |
| 10 gen 2024 | 14,62 | 14,64 | 14,54 | 14,54 | 14,54 | 289 |
| 09 gen 2024 | 14,82 | 14,82 | 14,66 | 14,71 | 14,71 | 481 |
| 08 gen 2024 | 14,94 | 14,94 | 14,74 | 14,82 | 14,82 | 1.256 |
| 05 gen 2024 | 14,96 | 15,04 | 14,84 | 14,84 | 14,84 | 162 |
| 04 gen 2024 | 15,40 | 15,46 | 15,04 | 15,26 | 15,26 | 537 |
| 03 gen 2024 | 15,36 | 15,36 | 15,22 | 15,22 | 15,22 | 519 |
| 02 gen 2024 | 15,30 | 15,50 | 15,30 | 15,36 | 15,36 | 674 |
| 29 dic 2023 | 15,24 | 15,54 | 15,24 | 15,50 | 15,50 | 286 |
| 28 dic 2023 | 15,56 | 15,58 | 15,18 | 15,18 | 15,18 | 135 |
| 27 dic 2023 | 16,12 | 16,12 | 15,44 | 15,44 | 15,44 | 85 |
| 22 dic 2023 | 15,74 | 15,96 | 15,74 | 15,88 | 15,88 | 299 |
| 21 dic 2023 | 15,78 | 15,90 | 15,72 | 15,90 | 15,90 | 339 |
| 20 dic 2023 | 15,78 | 15,82 | 15,58 | 15,58 | 15,58 | 159 |
| 19 dic 2023 | 16,06 | 16,06 | 15,66 | 15,66 | 15,66 | 679 |
| 18 dic 2023 | 15,76 | 15,84 | 15,74 | 15,84 | 15,84 | 308 |
| 15 dic 2023 | 15,82 | 15,82 | 15,56 | 15,66 | 15,66 | 255 |
| 14 dic 2023 | 15,76 | 15,76 | 15,58 | 15,64 | 15,64 | 75 |
| 13 dic 2023 | 14,98 | 15,32 | 14,94 | 15,08 | 15,08 | 730 |
| 12 dic 2023 | 15,04 | 15,04 | 14,84 | 14,90 | 14,90 | 255 |
| 11 dic 2023 | 15,64 | 15,64 | 15,30 | 15,52 | 15,52 | 456 |
| 08 dic 2023 | 16,46 | 16,46 | 15,50 | 15,53 | 15,53 | 767 |
| 07 dic 2023 | 15,72 | 16,24 | 15,42 | 16,08 | 16,08 | 2.043 |
| 06 dic 2023 | 14,92 | 15,60 | 14,84 | 14,84 | 14,84 | 1.863 |
| 05 dic 2023 | 14,90 | 14,96 | 14,78 | 14,94 | 14,94 | 705 |
| 04 dic 2023 | 14,92 | 14,92 | 14,90 | 14,90 | 14,90 | 521 |
| 01 dic 2023 | 14,60 | 14,80 | 14,42 | 14,72 | 14,72 | 1.067 |
| 30 nov 2023 | 14,56 | 14,64 | 14,42 | 14,64 | 14,64 | 78.156 |
| 29 nov 2023 | 14,52 | 15,10 | 14,44 | 14,44 | 14,44 | 1.953 |
| 28 nov 2023 | 14,32 | 14,64 | 14,32 | 14,52 | 14,52 | 478 |
| 27 nov 2023 | 14,48 | 14,48 | 14,34 | 14,36 | 14,36 | 1.299 |
| 24 nov 2023 | 14,16 | 14,30 | 14,16 | 14,30 | 14,30 | 388 |
| 23 nov 2023 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | 2 |
| *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.