Italia markets close in 8 hours 12 minutes
FTSE MIB
33.746,42 +117,21 (+0,35%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,71 +0,60 (+0,77%) Bitcoin EUR
59.642,44 +582,35 (+0,99%)
SBM Offshore N.V. (0NIS.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:18PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 13,73 | 14,01 | 13,64 | 13,93 | 13,93 | 24.009 |
| 02 mag 2024 | 13,93 | 14,04 | 13,69 | 13,72 | 13,72 | 27.121 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 14,31 | 14,41 | 13,94 | 14,08 | 14,08 | 38.125 |
| 29 apr 2024 | 14,09 | 14,36 | 14,10 | 14,23 | 14,23 | 102.435 |
| 26 apr 2024 | 14,25 | 14,30 | 14,01 | 14,21 | 14,21 | 98.272 |
| 25 apr 2024 | 14,31 | 14,44 | 14,06 | 14,12 | 14,12 | 87.829 |
| 24 apr 2024 | 14,51 | 14,55 | 14,28 | 14,36 | 14,36 | 1.089.021 |
| 23 apr 2024 | 14,53 | 14,61 | 14,37 | 14,40 | 14,40 | 1.248.907 |
| 22 apr 2024 | 14,51 | 14,69 | 14,45 | 14,52 | 14,52 | 607.085 |
| 19 apr 2024 | 14,31 | 14,66 | 14,03 | 14,56 | 14,56 | 1.123.408 |
| 18 apr 2024 | 14,45 | 14,51 | 14,19 | 14,45 | 14,45 | 105.060 |
| 17 apr 2024 | 14,10 | 14,44 | 14,11 | 14,33 | 14,33 | 1.121.701 |
| 16 apr 2024 | 14,05 | 14,32 | 13,83 | 14,24 | 14,24 | 173.019 |
| 16 apr 2024 | 0.7651 Dividendo | |||||
| 15 apr 2024 | 14,91 | 14,90 | 14,39 | 14,72 | 13,96 | 199.993 |
| 12 apr 2024 | 14,51 | 14,88 | 14,67 | 14,85 | 14,08 | 82.240 |
| 11 apr 2024 | 14,74 | 14,85 | 14,57 | 14,72 | 13,95 | 118.950 |
| 10 apr 2024 | 14,84 | 14,85 | 14,66 | 14,77 | 14,01 | 2.092.699 |
| 09 apr 2024 | 14,80 | 14,97 | 14,73 | 14,89 | 14,12 | 2.082.454 |
| 08 apr 2024 | 14,80 | 15,02 | 14,69 | 14,91 | 14,13 | 93.931 |
| 05 apr 2024 | 14,90 | 14,97 | 14,71 | 14,79 | 14,02 | 2.037.741 |
| 04 apr 2024 | 14,88 | 14,98 | 14,75 | 14,88 | 14,11 | 91.929 |
| 03 apr 2024 | 14,76 | 14,94 | 14,70 | 14,80 | 14,03 | 2.385.056 |
| 02 apr 2024 | 14,74 | 14,97 | 14,67 | 14,79 | 14,02 | 318.407 |
| 28 mar 2024 | 14,55 | 14,87 | 14,50 | 14,80 | 14,03 | 139.836 |
| 27 mar 2024 | 14,52 | 14,74 | 14,49 | 14,58 | 13,82 | 120.400 |
| 26 mar 2024 | 14,62 | 14,69 | 14,51 | 14,62 | 13,86 | 95.543 |
| 25 mar 2024 | 14,27 | 14,62 | 14,18 | 14,55 | 13,79 | 602.821 |
| 22 mar 2024 | 14,13 | 14,37 | 14,18 | 14,28 | 13,54 | 56.015 |
| 21 mar 2024 | 14,01 | 14,27 | 13,92 | 14,09 | 13,36 | 104.375 |
| 20 mar 2024 | 13,94 | 14,11 | 13,98 | 14,04 | 13,31 | 48.940 |
| 19 mar 2024 | 14,00 | 14,16 | 13,96 | 14,05 | 13,32 | 690.921 |
| 18 mar 2024 | 13,91 | 14,05 | 13,54 | 13,95 | 13,23 | 67.266 |
| 15 mar 2024 | 13,94 | 13,93 | 13,72 | 13,85 | 13,13 | 17.418 |
| 14 mar 2024 | 13,94 | 13,94 | 13,73 | 13,84 | 13,12 | 56.026 |
| 13 mar 2024 | 13,77 | 13,89 | 13,68 | 13,82 | 13,10 | 66.278 |
| 12 mar 2024 | 13,84 | 13,86 | 13,73 | 13,81 | 13,09 | 22.340 |
| 11 mar 2024 | 13,94 | 14,00 | 13,69 | 13,83 | 13,11 | 79.333 |
| 08 mar 2024 | 13,94 | 14,50 | 13,80 | 13,90 | 13,18 | 33.263 |
| 07 mar 2024 | 13,70 | 13,97 | 13,63 | 13,74 | 13,03 | 148.036 |
| 06 mar 2024 | 13,51 | 13,83 | 13,33 | 13,76 | 13,05 | 47.909 |
| 05 mar 2024 | 13,78 | 13,89 | 13,56 | 13,70 | 12,99 | 106.559 |
| 04 mar 2024 | 13,69 | 13,80 | 13,58 | 13,76 | 13,04 | 114.363 |
| 01 mar 2024 | 13,20 | 13,74 | 13,01 | 13,59 | 12,89 | 210.745 |
| 29 feb 2024 | 13,00 | 13,40 | 12,80 | 13,13 | 12,45 | 252.980 |
| 28 feb 2024 | 13,10 | 13,11 | 12,86 | 12,91 | 12,24 | 95.161 |
| 27 feb 2024 | 12,91 | 13,03 | 12,78 | 13,00 | 12,32 | 148.110 |
| 26 feb 2024 | 12,82 | 12,89 | 12,65 | 12,79 | 12,13 | 114.718 |
| 23 feb 2024 | 12,80 | 12,72 | 12,62 | 12,70 | 12,04 | 60.094 |
| 22 feb 2024 | 12,60 | 12,88 | 12,50 | 12,70 | 12,04 | 168.132 |
| 21 feb 2024 | 12,35 | 12,59 | 12,28 | 12,42 | 11,78 | 113.654 |
| 20 feb 2024 | 12,55 | 12,54 | 12,29 | 12,41 | 11,76 | 68.044 |
| 19 feb 2024 | 12,55 | 12,60 | 12,42 | 12,46 | 11,82 | 65.772 |
| 16 feb 2024 | 12,41 | 12,55 | 12,30 | 12,46 | 11,82 | 84.768 |
| 15 feb 2024 | 12,31 | 12,40 | 12,12 | 12,34 | 11,70 | 88.873 |
| 14 feb 2024 | 12,40 | 12,23 | 11,98 | 12,19 | 11,55 | 53.866 |
| 13 feb 2024 | 12,31 | 12,38 | 12,04 | 12,17 | 11,54 | 55.867 |
| 12 feb 2024 | 12,00 | 12,31 | 11,85 | 12,25 | 11,61 | 199.934 |
| 09 feb 2024 | 11,94 | 12,05 | 11,77 | 11,89 | 11,27 | 71.315 |
| 08 feb 2024 | 11,77 | 11,92 | 11,75 | 11,79 | 11,18 | 86.550 |
| 07 feb 2024 | 11,94 | 11,92 | 11,75 | 11,79 | 11,18 | 21.881 |
| 06 feb 2024 | 11,70 | 11,87 | 11,65 | 11,87 | 11,25 | 79.729 |
| 05 feb 2024 | 11,90 | 11,81 | 11,65 | 11,70 | 11,09 | 134.307 |
| 02 feb 2024 | 11,90 | 11,89 | 11,74 | 11,78 | 11,17 | 53.918 |
| 01 feb 2024 | 11,89 | 11,93 | 11,74 | 11,82 | 11,20 | 24.777 |
| 31 gen 2024 | 11,89 | 11,93 | 11,80 | 11,88 | 11,26 | 126.581 |
| 30 gen 2024 | 12,00 | 12,06 | 11,84 | 11,89 | 11,27 | 156.620 |
| 29 gen 2024 | 12,25 | 12,27 | 11,96 | 12,02 | 11,39 | 160.944 |
| 26 gen 2024 | 12,16 | 12,22 | 11,99 | 12,20 | 11,56 | 116.967 |
| 25 gen 2024 | 12,52 | 12,61 | 12,05 | 12,25 | 11,61 | 299.485 |
| 24 gen 2024 | 12,31 | 12,54 | 12,30 | 12,50 | 11,85 | 51.520 |
| 23 gen 2024 | 12,35 | 12,42 | 12,18 | 12,34 | 11,70 | 22.951 |
| 22 gen 2024 | 12,31 | 12,33 | 12,11 | 12,25 | 11,62 | 61.860 |
| 19 gen 2024 | 12,35 | 12,43 | 12,16 | 12,22 | 11,58 | 28.436 |
| 18 gen 2024 | 12,24 | 12,32 | 12,16 | 12,22 | 11,58 | 23.502 |
| 17 gen 2024 | 12,53 | 12,56 | 12,15 | 12,23 | 11,59 | 56.727 |
| 16 gen 2024 | 12,41 | 12,54 | 12,33 | 12,48 | 11,83 | 33.469 |
| 15 gen 2024 | 12,64 | 12,58 | 12,36 | 12,40 | 11,76 | 44.789 |
| 12 gen 2024 | 12,38 | 12,62 | 12,26 | 12,52 | 11,87 | 177.912 |
| 11 gen 2024 | 12,32 | 12,51 | 12,34 | 12,42 | 11,77 | 57.832 |
| 10 gen 2024 | 12,60 | 12,63 | 12,38 | 12,44 | 11,79 | 48.353 |
| 09 gen 2024 | 12,64 | 12,68 | 12,45 | 12,55 | 11,90 | 61.820 |
| 08 gen 2024 | 12,74 | 12,69 | 12,49 | 12,54 | 11,89 | 196.729 |
| 05 gen 2024 | 12,68 | 12,69 | 12,46 | 12,58 | 11,93 | 93.478 |
| 04 gen 2024 | 12,69 | 12,68 | 12,35 | 12,63 | 11,97 | 32.127 |
| 03 gen 2024 | 12,74 | 12,77 | 12,52 | 12,58 | 11,92 | 49.588 |
| 02 gen 2024 | 12,60 | 12,74 | 12,42 | 12,69 | 12,03 | 266.402 |
| 29 dic 2023 | 12,48 | 12,59 | 12,29 | 12,50 | 11,85 | 61.223 |
| 28 dic 2023 | 12,70 | 12,65 | 12,51 | 12,55 | 11,90 | 39.913 |
| 27 dic 2023 | 12,48 | 12,65 | 12,51 | 12,62 | 11,97 | 85.673 |
| 22 dic 2023 | 12,38 | 12,42 | 12,25 | 12,31 | 11,67 | 37.376 |
| 21 dic 2023 | 12,15 | 12,34 | 12,17 | 12,34 | 11,70 | 37.301 |
| 20 dic 2023 | 12,20 | 12,29 | 12,08 | 12,23 | 11,60 | 66.293 |
| 19 dic 2023 | 12,10 | 12,18 | 11,70 | 12,14 | 11,51 | 178.129 |
| 18 dic 2023 | 12,00 | 12,20 | 11,90 | 12,09 | 11,47 | 268.776 |
| 15 dic 2023 | 12,26 | 12,35 | 11,97 | 11,99 | 11,37 | 282.221 |
| 14 dic 2023 | 11,87 | 12,26 | 11,73 | 12,15 | 11,52 | 98.645 |
| 13 dic 2023 | 11,90 | 11,99 | 11,79 | 11,83 | 11,22 | 27.949 |
| 12 dic 2023 | 12,09 | 12,17 | 11,89 | 12,00 | 11,38 | 56.094 |
| *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.