I mercati dell'Italia chiudono fra 4 ore 7 minuti
FTSE MIB
33.961,09 -83,77 (-0,25%) Dow Jones
42.025,19 +522,09 (+1,26%) Nasdaq
18.013,98 +440,68 (+2,51%) Nikkei 225
37.723,91 +568,58 (+1,53%) Petrolio
71,64 -0,31 (-0,43%) Bitcoin EUR
57.037,71 +1.034,64 (+1,85%)
Safilo Group S.p.A. (0NJ5.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:45PM BST. Mercato aperto.
Periodo di tempo:
20 set 2023 - 20 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 set 2024 | 1,1010 | 1,1320 | 1,1320 | 1,1320 | 1,1320 | 1.419 |
| 18 set 2024 | 1,1010 | 1,1010 | 1,1010 | 1,1010 | 1,1010 | - |
| 17 set 2024 | 1,1010 | 1,1060 | 1,0860 | 1,1040 | 1,1040 | 8.786 |
| 16 set 2024 | 1,1010 | 1,1010 | 1,1010 | 1,1010 | 1,1010 | - |
| 13 set 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | - |
| 12 set 2024 | 1,0880 | 1,0880 | 1,0880 | 1,0880 | 1,0880 | - |
| 11 set 2024 | 1,0800 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | 100 |
| 10 set 2024 | 1,1050 | 1,0880 | 1,0880 | 1,0880 | 1,0880 | 1.139 |
| 09 set 2024 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | - |
| 06 set 2024 | 1,1760 | 1,1400 | 1,1360 | 1,1400 | 1,1400 | 2.869 |
| 05 set 2024 | 1,1870 | 1,1780 | 1,1740 | 1,1740 | 1,1740 | 4.368 |
| 04 set 2024 | - | - | - | - | - | - |
| 03 set 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 02 set 2024 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | - |
| 30 ago 2024 | 1,2160 | 1,2280 | 1,2162 | 1,2162 | 1,2162 | 442.076 |
| 29 ago 2024 | 1,2270 | 1,2270 | 1,2270 | 1,2270 | 1,2270 | - |
| 28 ago 2024 | 1,2100 | 1,2260 | 1,2260 | 1,2260 | 1,2260 | 2.088 |
| 27 ago 2024 | 1,1970 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | 3.000 |
| 23 ago 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | - |
| 22 ago 2024 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | - |
| 21 ago 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | - |
| 20 ago 2024 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | - |
| 19 ago 2024 | 1,0690 | 1,0880 | 1,0750 | 1,0880 | 1,0880 | 196.285 |
| 16 ago 2024 | 1,0400 | 1,0800 | 1,0700 | 1,0800 | 1,0800 | 255.635 |
| 15 ago 2024 | 1,0365 | 1,0365 | 1,0365 | 1,0365 | 1,0365 | - |
| 14 ago 2024 | 1,0385 | 1,0385 | 1,0385 | 1,0385 | 1,0385 | - |
| 13 ago 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | - |
| 12 ago 2024 | 1,0235 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 3.134 |
| 09 ago 2024 | 1,0230 | 1,0300 | 1,0160 | 1,0160 | 1,0160 | 13.422 |
| 08 ago 2024 | 1,0175 | 1,0020 | 1,0020 | 1,0020 | 1,0020 | 2.212 |
| 07 ago 2024 | 1,0180 | 1,0180 | 1,0180 | 1,0180 | 1,0180 | - |
| 06 ago 2024 | 1,0140 | 1,0140 | 1,0140 | 1,0140 | 1,0140 | - |
| 05 ago 2024 | 1,0060 | 1,0060 | 1,0060 | 1,0060 | 1,0060 | - |
| 02 ago 2024 | 1,0160 | 1,0160 | 1,0160 | 1,0160 | 1,0160 | - |
| 01 ago 2024 | 1,0255 | 1,0255 | 1,0255 | 1,0255 | 1,0255 | - |
| 31 lug 2024 | 1,0540 | 1,0640 | 1,0460 | 1,0540 | 1,0540 | 12.403 |
| 30 lug 2024 | 1,0730 | 1,0820 | 1,0640 | 1,0640 | 1,0640 | 156.244 |
| 29 lug 2024 | 1,0580 | 1,0733 | 1,0648 | 1,0733 | 1,0733 | 403.610 |
| 26 lug 2024 | 1,0305 | 1,0555 | 1,0450 | 1,0555 | 1,0555 | 98.539 |
| 25 lug 2024 | 1,0270 | 1,0440 | 1,0120 | 1,0360 | 1,0360 | 31.381 |
| 24 lug 2024 | 1,0405 | 1,0240 | 1,0160 | 1,0160 | 1,0160 | 4.858 |
| 23 lug 2024 | 1,0425 | 1,0425 | 1,0425 | 1,0425 | 1,0425 | - |
| 22 lug 2024 | 1,0630 | 1,0720 | 1,0680 | 1,0680 | 1,0680 | 12.368 |
| 19 lug 2024 | 1,0610 | 1,0610 | 1,0610 | 1,0610 | 1,0610 | - |
| 18 lug 2024 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | 1,0820 | - |
| 17 lug 2024 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | - |
| 16 lug 2024 | 1,1050 | 1,0960 | 1,0900 | 1,0960 | 1,0960 | 13.252 |
| 15 lug 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | - |
| 12 lug 2024 | 1,0920 | 1,0920 | 1,0880 | 1,0920 | 1,0920 | 1.044 |
| 11 lug 2024 | 1,0710 | 1,0710 | 1,0710 | 1,0710 | 1,0710 | - |
| 10 lug 2024 | 1,0420 | 1,0740 | 1,0600 | 1,0740 | 1,0740 | 2.190 |
| 09 lug 2024 | 1,0610 | 1,0610 | 1,0610 | 1,0610 | 1,0610 | - |
| 08 lug 2024 | 1,0540 | 1,0540 | 1,0540 | 1,0540 | 1,0540 | - |
| 05 lug 2024 | 1,0485 | 1,0520 | 1,0520 | 1,0520 | 1,0520 | 49 |
| 04 lug 2024 | 1,0445 | 1,0445 | 1,0445 | 1,0445 | 1,0445 | - |
| 03 lug 2024 | 1,0115 | 1,0115 | 1,0115 | 1,0115 | 1,0115 | - |
| 02 lug 2024 | 1,0085 | 1,0085 | 1,0085 | 1,0085 | 1,0085 | - |
| 01 lug 2024 | 1,0345 | 1,0345 | 1,0345 | 1,0345 | 1,0345 | - |
| 28 giu 2024 | 1,0040 | 1,0040 | 1,0040 | 1,0040 | 1,0040 | - |
| 27 giu 2024 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | - |
| 26 giu 2024 | 1,0560 | 1,0240 | 1,0240 | 1,0240 | 1,0240 | 2.373 |
| 25 giu 2024 | 1,0560 | 1,0360 | 1,0320 | 1,0340 | 1,0340 | 5.516 |
| 24 giu 2024 | 1,0370 | 1,0560 | 1,0360 | 1,0460 | 1,0460 | 19.416 |
| 21 giu 2024 | 1,0305 | 1,0305 | 1,0305 | 1,0305 | 1,0305 | - |
| 20 giu 2024 | 1,0580 | 1,0580 | 1,0580 | 1,0580 | 1,0580 | - |
| 19 giu 2024 | 1,0560 | 1,0560 | 1,0560 | 1,0560 | 1,0560 | - |
| 18 giu 2024 | 1,0670 | 1,0660 | 1,0640 | 1,0660 | 1,0660 | 2.101 |
| 17 giu 2024 | 1,0485 | 1,0485 | 1,0485 | 1,0485 | 1,0485 | - |
| 14 giu 2024 | 1,0385 | 1,0385 | 1,0385 | 1,0385 | 1,0385 | - |
| 13 giu 2024 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | - |
| 12 giu 2024 | 1,0940 | 1,1100 | 1,1060 | 1,1100 | 1,1100 | 5.748 |
| 11 giu 2024 | 1,1260 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | 3.207 |
| 10 giu 2024 | 1,1320 | 1,1240 | 1,1200 | 1,1200 | 1,1200 | 7.372 |
| 07 giu 2024 | 1,1410 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 3.202 |
| 06 giu 2024 | 1,1430 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | 1.382 |
| 05 giu 2024 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | - |
| 04 giu 2024 | 1,1640 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 134 |
| 03 giu 2024 | 1,1720 | 1,1640 | 1,1620 | 1,1640 | 1,1640 | 548 |
| 31 mag 2024 | 1,1700 | 1,1580 | 1,1440 | 1,1480 | 1,1480 | 14.542 |
| 30 mag 2024 | 1,1570 | 1,1560 | 1,1440 | 1,1560 | 1,1560 | 8.860 |
| 29 mag 2024 | 1,1600 | 1,1520 | 1,1440 | 1,1480 | 1,1480 | 4.374 |
| 28 mag 2024 | 1,2060 | 1,1840 | 1,1700 | 1,1700 | 1,1700 | 8.642 |
| 24 mag 2024 | 1,2160 | 1,2060 | 1,1860 | 1,1890 | 1,1890 | 2.628 |
| 23 mag 2024 | 1,2250 | 1,2240 | 1,2100 | 1,2100 | 1,2100 | 4.080 |
| 22 mag 2024 | 1,2290 | 1,2200 | 1,2100 | 1,2200 | 1,2200 | 2.547 |
| 21 mag 2024 | 1,2440 | 1,2260 | 1,2200 | 1,2200 | 1,2200 | 12.958 |
| 20 mag 2024 | 1,2400 | 1,2420 | 1,2380 | 1,2420 | 1,2420 | 3.091 |
| 17 mag 2024 | 1,2250 | 1,2340 | 1,2320 | 1,2340 | 1,2340 | 2.800 |
| 16 mag 2024 | 1,2250 | 1,2340 | 1,2300 | 1,2300 | 1,2300 | 359 |
| 15 mag 2024 | 1,2210 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1.121 |
| 14 mag 2024 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | - |
| 13 mag 2024 | 1,1870 | 1,1870 | 1,1870 | 1,1870 | 1,1870 | - |
| 10 mag 2024 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | - |
| 09 mag 2024 | 1,2310 | 1,2220 | 1,2100 | 1,2220 | 1,2220 | 5.402 |
| 08 mag 2024 | 1,1660 | 1,2540 | 1,2396 | 1,2396 | 1,2396 | 64.214 |
| 07 mag 2024 | 1,1600 | 1,1660 | 1,1640 | 1,1660 | 1,1660 | 4.910 |
| 03 mag 2024 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | - |
| 02 mag 2024 | 1,1830 | 1,1560 | 1,1540 | 1,1540 | 1,1540 | 7.722 |
| 01 mag 2024 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | - |
| 30 apr 2024 | 1,1700 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 3.650 |
| *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.