Italia markets open in 4 hours 35 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.790,18 -669,90 (-1,74%) EUR/USD
1,0709 +0,0008 (+0,07%) Bitcoin EUR
59.992,84 -2.277,97 (-3,66%) CMC Crypto 200
1.388,06 -36,04 (-2,53%)
Wolters Kluwer N.V. (0NMU.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 145,00 | 143,75 | 141,50 | 141,56 | 141,56 | 85.506 |
| 23 apr 2024 | 138,00 | 142,85 | 140,50 | 142,32 | 142,32 | 360.059 |
| 22 apr 2024 | 144,73 | 141,85 | 140,85 | 141,39 | 141,39 | 86.241 |
| 19 apr 2024 | 143,35 | 142,25 | 139,70 | 140,50 | 140,50 | 516.608 |
| 18 apr 2024 | 144,00 | 142,00 | 139,95 | 141,32 | 141,32 | 113.306 |
| 17 apr 2024 | 142,00 | 143,15 | 140,60 | 142,32 | 142,32 | 138.053 |
| 16 apr 2024 | 138,05 | 143,10 | 140,00 | 141,30 | 141,30 | 113.502 |
| 15 apr 2024 | 143,77 | 143,40 | 140,20 | 142,21 | 142,21 | 866.731 |
| 12 apr 2024 | 139,52 | 142,05 | 139,40 | 141,08 | 141,08 | 505.541 |
| 11 apr 2024 | 139,00 | 140,65 | 138,75 | 139,91 | 139,91 | 74.088 |
| 10 apr 2024 | 145,40 | 141,75 | 138,55 | 139,69 | 139,69 | 109.002 |
| 09 apr 2024 | 138,00 | 141,15 | 139,10 | 140,11 | 140,11 | 319.325 |
| 08 apr 2024 | 144,00 | 141,95 | 140,15 | 140,37 | 140,37 | 100.966 |
| 05 apr 2024 | 137,00 | 141,10 | 137,25 | 140,57 | 140,57 | 280.169 |
| 04 apr 2024 | 138,57 | 141,35 | 138,30 | 139,14 | 139,14 | 247.565 |
| 03 apr 2024 | 140,00 | 141,55 | 139,85 | 140,49 | 140,49 | 98.236 |
| 02 apr 2024 | 145,52 | 146,10 | 141,30 | 142,29 | 142,29 | 132.168 |
| 28 mar 2024 | 145,20 | 146,25 | 144,35 | 145,22 | 145,22 | 463.085 |
| 27 mar 2024 | 144,10 | 146,60 | 143,50 | 145,94 | 145,94 | 695.315 |
| 26 mar 2024 | 143,68 | 145,75 | 143,55 | 144,41 | 144,41 | 130.900 |
| 25 mar 2024 | 147,00 | 147,65 | 144,75 | 145,11 | 145,11 | 101.680 |
| 22 mar 2024 | 148,88 | 146,70 | 145,25 | 145,96 | 145,96 | 203.732 |
| 21 mar 2024 | 149,52 | 148,40 | 144,90 | 145,03 | 145,03 | 270.490 |
| 20 mar 2024 | 146,00 | 147,65 | 145,90 | 146,66 | 146,66 | 88.296 |
| 19 mar 2024 | 146,10 | 146,10 | 144,15 | 145,29 | 145,29 | 707.653 |
| 18 mar 2024 | 145,15 | 145,50 | 144,20 | 145,10 | 145,10 | 80.434 |
| 15 mar 2024 | 145,00 | 145,75 | 143,35 | 144,55 | 144,55 | 206.440 |
| 14 mar 2024 | 148,30 | 145,60 | 142,65 | 144,13 | 144,13 | 133.838 |
| 13 mar 2024 | 144,73 | 144,95 | 143,80 | 144,46 | 144,46 | 459.757 |
| 12 mar 2024 | 144,77 | 145,05 | 142,90 | 143,95 | 143,95 | 78.702 |
| 11 mar 2024 | 147,30 | 147,10 | 143,40 | 144,60 | 144,60 | 105.210 |
| 08 mar 2024 | 146,52 | 146,55 | 145,15 | 146,16 | 146,16 | 123.567 |
| 07 mar 2024 | 141,20 | 145,85 | 143,20 | 144,39 | 144,39 | 203.614 |
| 06 mar 2024 | 144,88 | 146,50 | 142,80 | 144,23 | 144,23 | 125.748 |
| 05 mar 2024 | 145,45 | 146,95 | 144,80 | 145,62 | 145,62 | 105.078 |
| 04 mar 2024 | 145,82 | 145,95 | 144,65 | 145,06 | 145,06 | 93.511 |
| 01 mar 2024 | 141,45 | 146,75 | 144,00 | 145,11 | 145,11 | 373.197 |
| 29 feb 2024 | 144,00 | 147,30 | 145,05 | 145,85 | 145,85 | 252.840 |
| 28 feb 2024 | 144,88 | 146,80 | 144,60 | 146,06 | 146,06 | 517.724 |
| 27 feb 2024 | 144,88 | 148,20 | 145,10 | 145,63 | 145,63 | 109.925 |
| 26 feb 2024 | 148,10 | 149,10 | 147,25 | 147,31 | 147,31 | 758.016 |
| 23 feb 2024 | 146,77 | 149,05 | 147,10 | 148,18 | 148,18 | 111.232 |
| 22 feb 2024 | 148,52 | 147,95 | 144,75 | 147,02 | 147,02 | 179.224 |
| 21 feb 2024 | 147,20 | 148,10 | 140,35 | 145,42 | 145,42 | 185.531 |
| 20 feb 2024 | 147,00 | 147,21 | 144,90 | 145,84 | 145,84 | 1.063.691 |
| 19 feb 2024 | 144,52 | 146,00 | 143,00 | 145,81 | 145,81 | 139.618 |
| 16 feb 2024 | 145,77 | 144,20 | 140,80 | 142,87 | 142,87 | 93.995 |
| 15 feb 2024 | 143,00 | 144,50 | 141,25 | 142,66 | 142,66 | 96.367 |
| 14 feb 2024 | 141,52 | 142,60 | 139,45 | 142,38 | 142,38 | 123.073 |
| 13 feb 2024 | 143,00 | 143,45 | 139,35 | 139,93 | 139,93 | 380.903 |
| 12 feb 2024 | 145,00 | 143,40 | 141,60 | 142,52 | 142,52 | 831.666 |
| 09 feb 2024 | 137,52 | 142,51 | 138,90 | 142,36 | 142,36 | 99.537 |
| 08 feb 2024 | 139,68 | 139,90 | 137,70 | 138,16 | 138,16 | 100.161 |
| 07 feb 2024 | 139,57 | 140,45 | 138,30 | 139,12 | 139,12 | 537.067 |
| 06 feb 2024 | 139,40 | 140,00 | 138,15 | 139,15 | 139,15 | 95.304 |
| 05 feb 2024 | 140,00 | 139,35 | 137,20 | 138,85 | 138,85 | 80.911 |
| 02 feb 2024 | 140,57 | 140,30 | 137,15 | 138,52 | 138,52 | 120.783 |
| 01 feb 2024 | 137,73 | 138,60 | 135,65 | 136,81 | 136,81 | 169.315 |
| 31 gen 2024 | 140,57 | 139,75 | 136,49 | 136,86 | 136,86 | 559.476 |
| 30 gen 2024 | 137,00 | 140,60 | 137,50 | 139,89 | 139,89 | 655.956 |
| 29 gen 2024 | 142,10 | 139,20 | 137,10 | 138,70 | 138,70 | 694.074 |
| 26 gen 2024 | 145,00 | 139,95 | 137,55 | 137,98 | 137,98 | 1.109.446 |
| 25 gen 2024 | 139,45 | 140,05 | 138,05 | 139,10 | 139,10 | 108.446 |
| 24 gen 2024 | 140,00 | 139,35 | 135,35 | 138,86 | 138,86 | 219.200 |
| 23 gen 2024 | 140,00 | 139,05 | 135,75 | 136,92 | 136,92 | 229.406 |
| 22 gen 2024 | 145,00 | 139,25 | 136,50 | 138,80 | 138,80 | 139.202 |
| 19 gen 2024 | 136,73 | 137,65 | 135,25 | 137,26 | 137,26 | 115.580 |
| 18 gen 2024 | 138,52 | 136,95 | 133,50 | 135,97 | 135,97 | 721.257 |
| 17 gen 2024 | 134,63 | 136,40 | 134,40 | 135,63 | 135,63 | 198.149 |
| 16 gen 2024 | 131,35 | 136,25 | 132,10 | 135,23 | 135,23 | 308.963 |
| 15 gen 2024 | 134,00 | 134,55 | 133,15 | 133,25 | 133,25 | 249.205 |
| 12 gen 2024 | 135,00 | 134,50 | 130,80 | 133,91 | 133,91 | 362.354 |
| 11 gen 2024 | 134,00 | 132,60 | 129,70 | 131,65 | 131,65 | 141.910 |
| 10 gen 2024 | 125,00 | 130,55 | 128,35 | 129,92 | 129,92 | 293.887 |
| 09 gen 2024 | 130,00 | 130,00 | 128,20 | 128,80 | 128,80 | 507.901 |
| 08 gen 2024 | 128,52 | 129,30 | 127,70 | 128,92 | 128,92 | 60.951 |
| 05 gen 2024 | 125,25 | 127,95 | 126,85 | 127,92 | 127,92 | 396.189 |
| 04 gen 2024 | 128,57 | 128,50 | 126,70 | 128,27 | 128,27 | 117.685 |
| 03 gen 2024 | 127,00 | 128,70 | 126,60 | 127,39 | 127,39 | 306.133 |
| 02 gen 2024 | 129,88 | 130,15 | 127,38 | 127,52 | 127,52 | 379.792 |
| 29 dic 2023 | 129,40 | 129,80 | 127,25 | 128,84 | 128,84 | 64.797 |
| 28 dic 2023 | 128,57 | 128,85 | 128,00 | 128,16 | 128,16 | 240.050 |
| 27 dic 2023 | 133,00 | 129,35 | 128,05 | 128,29 | 128,29 | 229.619 |
| 22 dic 2023 | 131,52 | 130,30 | 128,65 | 129,35 | 129,35 | 502.981 |
| 21 dic 2023 | 130,00 | 130,60 | 128,70 | 129,50 | 129,50 | 367.173 |
| 20 dic 2023 | 128,77 | 130,70 | 128,75 | 129,77 | 129,77 | 1.211.353 |
| 19 dic 2023 | 129,10 | 131,75 | 129,30 | 129,90 | 129,90 | 2.415.966 |
| 18 dic 2023 | 131,52 | 130,61 | 128,80 | 130,00 | 130,00 | 581.395 |
| 15 dic 2023 | 129,30 | 131,35 | 129,40 | 129,69 | 129,69 | 702.689 |
| 14 dic 2023 | 133,10 | 134,45 | 128,90 | 130,17 | 130,17 | 433.884 |
| 13 dic 2023 | 134,88 | 134,80 | 131,15 | 134,20 | 134,20 | 260.559 |
| 12 dic 2023 | 128,68 | 132,55 | 129,35 | 131,95 | 131,95 | 90.201 |
| 11 dic 2023 | 129,00 | 130,75 | 129,60 | 130,11 | 130,11 | 112.120 |
| 08 dic 2023 | 126,93 | 130,30 | 128,25 | 129,80 | 129,80 | 338.336 |
| 07 dic 2023 | 130,00 | 130,95 | 128,80 | 129,50 | 129,50 | 282.023 |
| 06 dic 2023 | 127,57 | 131,05 | 129,57 | 129,63 | 129,63 | 1.101.623 |
| 05 dic 2023 | 129,52 | 130,90 | 129,20 | 129,92 | 129,92 | 1.161.604 |
| 04 dic 2023 | 128,77 | 132,55 | 126,75 | 130,33 | 130,33 | 178.810 |
| 01 dic 2023 | 125,57 | 127,85 | 125,50 | 127,51 | 127,51 | 209.957 |
| 30 nov 2023 | 124,45 | 126,40 | 125,30 | 125,76 | 125,76 | 604.747 |
| *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.