Yahoo

Mail

Italia markets close in 7 hours 25 minutes

FTSE MIB
33.503,14
-378,36(-1,12%)
Dow Jones
37.775,38
+22,07(+0,06%)
Nasdaq
15.601,50
-81,87(-0,52%)
Nikkei 225
37.068,35
-1.011,35(-2,66%)
Petrolio
83,71
+0,98(+1,18%)
Bitcoin EUR
60.642,95
+3.149,08(+5,48%)

SOL S.p.A. (0NJP.L)

LSE - LSE Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

35,35

+0,57

(+1,63%)

In data: 05:24PM BST. Mercato aperto.

Periodo di tempo:

19 apr 2023 - 19 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
18 apr 2024	0,00	0,00	0,00	35,35	35,35	64
17 apr 2024	35,30	35,30	34,70	34,78	34,78	1.281
16 apr 2024	34,45	34,55	34,35	34,50	34,50	255
15 apr 2024	34,90	34,90	34,75	34,85	34,85	464
12 apr 2024	35,25	35,25	35,25	35,25	35,25	172
11 apr 2024	35,30	35,30	35,00	35,00	35,00	2
10 apr 2024	35,40	35,65	35,35	35,65	35,65	17.100
09 apr 2024	33,97	35,20	33,97	35,10	35,10	32.680
08 apr 2024	32,85	33,25	32,85	33,20	33,20	61.726
05 apr 2024	-	-	-	-	-	-
04 apr 2024	32,90	32,90	32,90	32,90	32,90	1.001
03 apr 2024	-	-	-	-	-	-
02 apr 2024	33,65	33,75	32,70	32,75	32,75	263
28 mar 2024	33,05	33,15	33,05	33,15	33,15	564
27 mar 2024	31,92	33,25	31,92	33,05	33,05	5.518
26 mar 2024	31,30	31,45	31,20	31,45	31,45	55
25 mar 2024	30,70	30,70	30,70	30,70	30,70	154
22 mar 2024	-	-	-	-	-	-
21 mar 2024	-	-	-	-	-	-
20 mar 2024	30,10	30,10	30,10	30,10	30,10	194
19 mar 2024	-	-	-	-	-	-
18 mar 2024	-	-	-	-	-	-
15 mar 2024	-	-	-	-	-	-
14 mar 2024	30,35	30,35	30,05	30,15	30,15	1.239
13 mar 2024	-	-	-	-	-	-
12 mar 2024	30,20	30,20	30,20	30,20	30,20	368
11 mar 2024	30,50	30,50	30,50	30,50	30,50	1
08 mar 2024	30,25	30,60	30,25	30,53	30,53	6.462
07 mar 2024	30,50	30,50	30,34	30,34	30,34	8.324
06 mar 2024	29,85	29,90	29,79	29,79	29,79	20.006
05 mar 2024	29,45	29,85	29,45	29,75	29,75	19.742
04 mar 2024	29,22	29,22	29,22	29,22	29,22	2.044
01 mar 2024	29,10	29,10	28,85	28,99	28,99	17.005
29 feb 2024	29,25	29,25	29,13	29,19	29,19	34.460
28 feb 2024	28,50	28,66	28,50	28,66	28,66	16.028
27 feb 2024	28,65	28,80	28,65	28,75	28,75	6.818
26 feb 2024	28,37	28,91	28,37	28,49	28,49	32.676
23 feb 2024	27,95	28,14	27,95	28,14	28,14	32.758
22 feb 2024	27,60	27,90	27,60	27,87	27,87	122.405
21 feb 2024	26,77	27,40	26,77	27,34	27,34	90.765
20 feb 2024	26,60	26,80	26,60	26,70	26,70	34.949
19 feb 2024	-	-	-	-	-	-
16 feb 2024	26,05	26,25	25,98	26,01	26,01	18.395
15 feb 2024	25,96	25,99	25,96	25,99	25,99	35.420
14 feb 2024	26,65	26,65	25,95	26,00	26,00	30.812
13 feb 2024	25,69	25,73	25,69	25,73	25,73	74.949
12 feb 2024	25,80	25,80	25,80	25,80	25,80	46
09 feb 2024	26,20	26,22	26,05	26,20	26,20	3.923
08 feb 2024	27,15	27,17	26,75	27,17	27,17	1.646
07 feb 2024	-	-	-	-	-	-
06 feb 2024	26,40	26,60	26,40	26,60	26,60	486
05 feb 2024	-	-	-	-	-	-
02 feb 2024	26,95	27,14	26,63	26,63	26,63	47.919
01 feb 2024	-	-	-	-	-	-
31 gen 2024	26,40	26,40	26,40	26,40	26,40	4.006
30 gen 2024	27,65	27,65	26,35	26,50	26,50	11.528
29 gen 2024	25,80	26,50	25,80	26,46	26,46	5.001
26 gen 2024	26,65	26,72	26,45	26,45	26,45	7.512
25 gen 2024	26,85	26,85	26,80	26,80	26,80	1.183
24 gen 2024	-	-	-	-	-	-
23 gen 2024	-	-	-	-	-	-
22 gen 2024	26,10	26,30	26,10	26,10	26,10	505
19 gen 2024	26,35	26,35	26,15	26,15	26,15	492
18 gen 2024	26,70	26,70	26,70	26,70	26,70	540
17 gen 2024	26,25	26,40	25,90	26,40	26,40	55
16 gen 2024	-	-	-	-	-	-
15 gen 2024	26,90	26,90	26,90	26,90	26,90	75
12 gen 2024	26,90	26,90	26,80	26,80	26,80	223
11 gen 2024	27,05	27,10	26,65	26,65	26,65	783
10 gen 2024	27,45	27,45	27,00	27,00	27,00	67
09 gen 2024	27,16	27,16	27,16	27,16	27,16	132
08 gen 2024	26,20	26,35	26,20	26,34	26,34	20.166
05 gen 2024	26,65	26,65	26,65	26,65	26,65	34
04 gen 2024	26,60	26,95	26,60	26,95	26,95	912
03 gen 2024	26,80	26,80	26,35	26,35	26,35	286
02 gen 2024	27,55	27,55	27,35	27,40	27,40	199
29 dic 2023	29,35	29,35	27,75	27,75	27,75	181
28 dic 2023	28,00	28,10	28,00	28,00	28,00	2.219
27 dic 2023	28,40	28,40	28,15	28,20	28,20	133
22 dic 2023	28,15	28,19	27,90	28,15	28,15	33.671
21 dic 2023	27,95	27,95	27,95	27,95	27,95	20
20 dic 2023	27,72	27,72	27,72	27,72	27,72	1.012
19 dic 2023	-	-	-	-	-	-
18 dic 2023	27,45	27,45	27,45	27,45	27,45	5
15 dic 2023	28,00	28,35	28,00	28,20	28,20	788
14 dic 2023	27,00	27,70	27,00	27,70	27,70	1.139
13 dic 2023	-	-	-	-	-	-
12 dic 2023	26,55	26,55	26,20	26,20	26,20	75
11 dic 2023	25,80	26,35	25,80	26,25	26,25	128
08 dic 2023	25,55	25,55	25,55	25,55	25,55	16
07 dic 2023	26,40	26,40	25,75	25,85	25,85	1.866
06 dic 2023	26,25	26,45	26,25	26,28	26,28	18.260
05 dic 2023	26,15	26,15	26,15	26,15	26,15	30
04 dic 2023	26,65	26,65	26,38	26,38	26,38	17.090
01 dic 2023	26,80	27,20	26,80	27,20	27,20	70.758
30 nov 2023	26,95	27,05	26,45	26,85	26,85	11.632
29 nov 2023	27,85	27,85	26,15	26,40	26,40	2.700
28 nov 2023	-	-	-	-	-	-
27 nov 2023	27,90	27,90	27,90	27,90	27,90	12
24 nov 2023	28,35	28,35	28,35	28,35	28,35	20
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...

FTSE MIB33.503,14-378,36(-1,12%)

Dow Jones37.775,38+22,07(+0,06%)

Nasdaq 15.601,50-81,87(-0,52%)

Nikkei 22537.068,35-1.011,35(-2,66%)

Petrolio83,71+0,98(+1,18%)

Bitcoin EUR60.642,95+3.149,08(+5,48%)

SOL S.p.A. (0NJP.L)

FTSE MIB
33.503,14
-378,36(-1,12%)

Dow Jones
37.775,38
+22,07(+0,06%)

Nasdaq
15.601,50
-81,87(-0,52%)

Nikkei 225
37.068,35
-1.011,35(-2,66%)

Petrolio
83,71
+0,98(+1,18%)

Bitcoin EUR
60.642,95
+3.149,08(+5,48%)