Italia markets closed
Dow Jones
37.977,97 -408,12 (-1,06%) Nasdaq
15.804,98 -178,10 (-1,11%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0679 -0,0046 (-0,43%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.289,67 -49,40 (-3,69%)
Bilfinger SE (0NRG.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:18PM BST
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 apr 2024 | 45,05 | 45,30 | 44,65 | 44,78 | 44,78 | 404 |
| 26 apr 2024 | 44,65 | 45,50 | 44,30 | 44,95 | 44,95 | 8.952 |
| 25 apr 2024 | 44,05 | 44,60 | 43,60 | 44,23 | 44,23 | 3.850 |
| 24 apr 2024 | 43,25 | 44,45 | 42,95 | 44,10 | 44,10 | 7.656 |
| 23 apr 2024 | 42,38 | 43,30 | 42,45 | 42,69 | 42,69 | 4.354 |
| 22 apr 2024 | 41,55 | 42,30 | 41,50 | 41,85 | 41,85 | 6.096 |
| 19 apr 2024 | 41,17 | 41,55 | 40,65 | 41,15 | 41,15 | 342.055 |
| 18 apr 2024 | 40,95 | 41,60 | 40,75 | 41,46 | 41,46 | 4.088 |
| 17 apr 2024 | 41,15 | 41,50 | 40,90 | 40,90 | 40,90 | 351.902 |
| 16 apr 2024 | 40,97 | 41,45 | 40,20 | 41,23 | 41,23 | 4.735 |
| 15 apr 2024 | 41,88 | 41,85 | 41,25 | 41,69 | 41,69 | 4.386 |
| 12 apr 2024 | 41,90 | 42,45 | 41,50 | 41,79 | 41,79 | 10.659 |
| 11 apr 2024 | 41,72 | 41,85 | 41,05 | 41,63 | 41,63 | 9.983 |
| 10 apr 2024 | 42,17 | 42,15 | 41,50 | 41,50 | 41,50 | 6.649 |
| 09 apr 2024 | 42,45 | 42,55 | 41,55 | 41,95 | 41,95 | 9.099 |
| 08 apr 2024 | 42,92 | 43,05 | 42,61 | 42,93 | 42,93 | 6.494 |
| 05 apr 2024 | 42,70 | 42,85 | 42,25 | 42,85 | 42,85 | 3.269 |
| 04 apr 2024 | 42,80 | 43,10 | 42,70 | 42,85 | 42,85 | 3.393 |
| 03 apr 2024 | 42,70 | 42,90 | 41,85 | 42,28 | 42,28 | 9.670 |
| 02 apr 2024 | 43,42 | 43,60 | 42,45 | 42,85 | 42,85 | 10.225 |
| 28 mar 2024 | 44,21 | 44,28 | 43,16 | 43,27 | 43,27 | 9.356 |
| 27 mar 2024 | 42,85 | 44,16 | 43,28 | 43,66 | 43,66 | 2.610 |
| 26 mar 2024 | 43,33 | 43,50 | 43,00 | 43,24 | 43,24 | 103.494 |
| 25 mar 2024 | 43,11 | 44,12 | 42,72 | 43,34 | 43,34 | 11.938 |
| 22 mar 2024 | 42,63 | 43,18 | 42,52 | 42,78 | 42,78 | 6.944 |
| 21 mar 2024 | 43,93 | 43,90 | 42,71 | 42,84 | 42,84 | 4.907 |
| 20 mar 2024 | 43,85 | 43,96 | 43,14 | 43,59 | 43,59 | 10.840 |
| 19 mar 2024 | 44,36 | 44,54 | 43,76 | 43,96 | 43,96 | 4.117 |
| 18 mar 2024 | 44,78 | 44,98 | 43,92 | 44,39 | 44,39 | 6.173 |
| 15 mar 2024 | 44,75 | 44,86 | 44,32 | 44,68 | 44,68 | 53.904 |
| 14 mar 2024 | 44,96 | 45,16 | 44,32 | 44,68 | 44,68 | 14.258 |
| 13 mar 2024 | 45,27 | 45,66 | 44,80 | 45,53 | 45,53 | 10.001 |
| 12 mar 2024 | 43,79 | 45,28 | 43,62 | 44,54 | 44,54 | 8.863 |
| 11 mar 2024 | 42,34 | 43,72 | 42,20 | 42,98 | 42,98 | 10.824 |
| 08 mar 2024 | 42,70 | 42,88 | 42,32 | 42,52 | 42,52 | 5.199 |
| 07 mar 2024 | 42,51 | 42,70 | 42,36 | 42,56 | 42,56 | 13.647 |
| 06 mar 2024 | 42,45 | 43,20 | 42,10 | 43,04 | 43,04 | 14.293 |
| 05 mar 2024 | 42,32 | 42,48 | 42,13 | 42,30 | 42,30 | 7.677 |
| 04 mar 2024 | 42,89 | 43,00 | 42,22 | 42,32 | 42,32 | 24.844 |
| 01 mar 2024 | 42,71 | 42,96 | 42,62 | 42,76 | 42,76 | 2.632 |
| 29 feb 2024 | 42,36 | 43,32 | 41,40 | 42,45 | 42,45 | 15.077 |
| 28 feb 2024 | 42,52 | 42,47 | 42,24 | 42,43 | 42,43 | 3.544 |
| 27 feb 2024 | 42,25 | 42,88 | 42,14 | 42,72 | 42,72 | 4.268 |
| 26 feb 2024 | 42,89 | 43,06 | 42,28 | 42,94 | 42,94 | 2.119 |
| 23 feb 2024 | 43,11 | 43,04 | 42,30 | 42,64 | 42,64 | 3.381 |
| 22 feb 2024 | 43,90 | 44,18 | 42,94 | 43,17 | 43,17 | 4.898 |
| 21 feb 2024 | 42,60 | 43,50 | 42,28 | 43,15 | 43,15 | 18.877 |
| 20 feb 2024 | 42,75 | 42,88 | 41,34 | 42,04 | 42,04 | 11.275 |
| 19 feb 2024 | 43,10 | 43,24 | 42,52 | 42,89 | 42,89 | 4.731 |
| 16 feb 2024 | 43,55 | 44,08 | 42,86 | 43,29 | 43,29 | 9.178 |
| 15 feb 2024 | 42,47 | 43,56 | 42,34 | 42,98 | 42,98 | 168.678 |
| 14 feb 2024 | 39,07 | 42,78 | 39,08 | 41,19 | 41,19 | 39.087 |
| 13 feb 2024 | 38,40 | 38,66 | 38,24 | 38,44 | 38,44 | 15.373 |
| 12 feb 2024 | 37,88 | 38,52 | 37,70 | 38,12 | 38,12 | 6.733 |
| 09 feb 2024 | 38,58 | 38,66 | 37,68 | 38,05 | 38,05 | 5.127 |
| 08 feb 2024 | 38,06 | 38,38 | 38,16 | 38,33 | 38,33 | 2.797 |
| 07 feb 2024 | 37,55 | 38,16 | 37,52 | 37,99 | 37,99 | 3.543 |
| 06 feb 2024 | 36,66 | 37,48 | 36,18 | 37,32 | 37,32 | 240.437 |
| 05 feb 2024 | 38,18 | 38,34 | 36,72 | 36,82 | 36,82 | 4.316 |
| 02 feb 2024 | 39,07 | 39,24 | 38,18 | 38,18 | 38,18 | 739 |
| 01 feb 2024 | 39,33 | 39,54 | 38,60 | 38,81 | 38,81 | 5.749 |
| 31 gen 2024 | 39,97 | 40,36 | 39,36 | 39,67 | 39,67 | 13.722 |
| 30 gen 2024 | 39,76 | 39,92 | 39,34 | 39,82 | 39,82 | 12.276 |
| 29 gen 2024 | 38,22 | 40,14 | 38,12 | 39,28 | 39,28 | 10.600 |
| 26 gen 2024 | 38,42 | 38,58 | 38,16 | 38,29 | 38,29 | 5.107 |
| 25 gen 2024 | 38,27 | 38,62 | 38,16 | 38,30 | 38,30 | 5.130 |
| 24 gen 2024 | 38,63 | 38,76 | 38,28 | 38,30 | 38,30 | 3.070 |
| 23 gen 2024 | 38,49 | 38,86 | 38,28 | 38,61 | 38,61 | 10.808 |
| 22 gen 2024 | 38,14 | 38,72 | 38,02 | 38,60 | 38,60 | 5.750 |
| 19 gen 2024 | 37,49 | 38,12 | 37,46 | 37,80 | 37,80 | 8.177 |
| 18 gen 2024 | 37,78 | 38,10 | 37,25 | 37,26 | 37,26 | 8.451 |
| 17 gen 2024 | 37,01 | 37,51 | 37,06 | 37,26 | 37,26 | 9.201 |
| 16 gen 2024 | 36,78 | 37,27 | 36,74 | 36,87 | 36,87 | 5.052 |
| 15 gen 2024 | 37,80 | 38,08 | 36,86 | 36,94 | 36,94 | 3.421 |
| 12 gen 2024 | 36,91 | 38,14 | 36,84 | 37,67 | 37,67 | 15.955 |
| 11 gen 2024 | 36,60 | 36,76 | 36,32 | 36,65 | 36,65 | 18.037 |
| 10 gen 2024 | 35,70 | 36,50 | 35,58 | 35,83 | 35,83 | 9.805 |
| 09 gen 2024 | 34,90 | 35,80 | 34,70 | 35,19 | 35,19 | 38.514 |
| 08 gen 2024 | 34,67 | 34,72 | 34,26 | 34,32 | 34,32 | 5.817 |
| 05 gen 2024 | 34,52 | 34,64 | 34,19 | 34,36 | 34,36 | 3.535 |
| 04 gen 2024 | 34,18 | 34,68 | 33,98 | 34,52 | 34,52 | 3.188 |
| 03 gen 2024 | 34,91 | 34,66 | 33,40 | 34,01 | 34,01 | 10.802 |
| 02 gen 2024 | 35,10 | 35,28 | 34,99 | 35,15 | 35,15 | 3.963 |
| 29 dic 2023 | 34,79 | 34,98 | 34,50 | 34,80 | 34,80 | 2.854 |
| 28 dic 2023 | 35,13 | 35,04 | 34,66 | 35,00 | 35,00 | 2.582 |
| 27 dic 2023 | 34,86 | 35,14 | 34,70 | 34,95 | 34,95 | 72.975 |
| 22 dic 2023 | 34,75 | 35,04 | 34,70 | 34,99 | 34,99 | 108.443 |
| 21 dic 2023 | 34,68 | 34,82 | 34,40 | 34,65 | 34,65 | 3.872 |
| 20 dic 2023 | 33,96 | 34,76 | 33,78 | 34,71 | 34,71 | 1.987 |
| 19 dic 2023 | 34,34 | 34,36 | 33,85 | 34,04 | 34,04 | 41.944 |
| 18 dic 2023 | 34,19 | 34,92 | 33,88 | 34,66 | 34,66 | 7.778 |
| 15 dic 2023 | 34,01 | 34,68 | 33,74 | 34,28 | 34,28 | 12.903 |
| 14 dic 2023 | 33,84 | 34,08 | 33,42 | 33,86 | 33,86 | 5.386 |
| 13 dic 2023 | 34,38 | 34,24 | 33,50 | 33,68 | 33,68 | 6.453 |
| 12 dic 2023 | 34,36 | 34,50 | 33,93 | 33,93 | 33,93 | 18.506 |
| 11 dic 2023 | 35,17 | 35,18 | 34,48 | 34,59 | 34,59 | 2.821 |
| 08 dic 2023 | 34,61 | 35,20 | 34,66 | 34,66 | 34,66 | 2.408 |
| 07 dic 2023 | 35,20 | 34,80 | 34,34 | 34,74 | 34,74 | 3.500 |
| 06 dic 2023 | 35,52 | 36,30 | 35,18 | 35,42 | 35,42 | 4.234 |
| 05 dic 2023 | 35,06 | 35,52 | 34,60 | 35,10 | 35,10 | 9.514 |
| *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.