Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.235,37 -431,81 (-0,72%)
Hera S.p.A. (0NVV.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:45PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 3,3930 | 3,3800 | 3,3420 | 3,3487 | 3,3487 | 22.996 |
| 25 apr 2024 | 3,3650 | 3,4200 | 3,3700 | 3,3700 | 3,3700 | 27.567 |
| 24 apr 2024 | 3,3310 | 3,3660 | 3,3220 | 3,3660 | 3,3660 | 11.609 |
| 23 apr 2024 | 3,2410 | 3,3460 | 3,2420 | 3,3460 | 3,3460 | 74.392 |
| 22 apr 2024 | 3,2110 | 3,2560 | 3,2340 | 3,2500 | 3,2500 | 11.981 |
| 19 apr 2024 | 3,2030 | 3,2180 | 3,1860 | 3,2000 | 3,2000 | 28.578 |
| 18 apr 2024 | 3,1480 | 3,1880 | 3,1460 | 3,1860 | 3,1860 | 2.386 |
| 17 apr 2024 | 3,1280 | 3,1820 | 3,1240 | 3,1300 | 3,1300 | 145.039 |
| 16 apr 2024 | 3,1630 | 3,1280 | 3,1100 | 3,1220 | 3,1220 | 116 |
| 15 apr 2024 | 3,1890 | 3,1860 | 3,1580 | 3,1580 | 3,1580 | 73 |
| 12 apr 2024 | 3,1200 | 3,2040 | 3,1760 | 3,2000 | 3,2000 | 13.826 |
| 11 apr 2024 | 3,1380 | 3,1400 | 3,1000 | 3,1300 | 3,1300 | 56.326 |
| 10 apr 2024 | 3,1200 | 3,1780 | 3,1260 | 3,1260 | 3,1260 | 3.413 |
| 09 apr 2024 | 3,1320 | 3,1320 | 3,1100 | 3,1200 | 3,1200 | 16.698 |
| 08 apr 2024 | 3,1360 | 3,1440 | 3,1240 | 3,1380 | 3,1380 | 499 |
| 05 apr 2024 | 3,1900 | 3,1920 | 3,1280 | 3,1340 | 3,1340 | 2.285 |
| 04 apr 2024 | 3,1720 | 3,2020 | 3,1700 | 3,1907 | 3,1907 | 998.297 |
| 03 apr 2024 | 3,1730 | 3,1730 | 3,1730 | 3,1730 | 3,1730 | - |
| 02 apr 2024 | 3,2820 | 3,2700 | 3,2180 | 3,2180 | 3,2180 | 28.185 |
| 28 mar 2024 | 3,3040 | 3,3060 | 3,2500 | 3,2631 | 3,2631 | 501.631 |
| 27 mar 2024 | 3,2910 | 3,3120 | 3,2800 | 3,2900 | 3,2900 | 44.715 |
| 26 mar 2024 | 3,3350 | 3,3460 | 3,2620 | 3,2680 | 3,2680 | 55.931 |
| 25 mar 2024 | 3,2820 | 3,3240 | 3,2860 | 3,3240 | 3,3240 | 973 |
| 22 mar 2024 | 3,2520 | 3,2840 | 3,2780 | 3,2800 | 3,2800 | 173 |
| 21 mar 2024 | 3,2690 | 3,3020 | 3,2500 | 3,2500 | 3,2500 | 13.465 |
| 20 mar 2024 | 3,2690 | 3,2940 | 3,2700 | 3,2700 | 3,2700 | 177 |
| 19 mar 2024 | 3,3060 | 3,3200 | 3,2500 | 3,2500 | 3,2500 | 445 |
| 18 mar 2024 | 3,3630 | 3,3680 | 3,3580 | 3,3580 | 3,3580 | 585 |
| 15 mar 2024 | 3,3410 | 3,3800 | 3,3680 | 3,3720 | 3,3720 | 327 |
| 14 mar 2024 | 3,3350 | 3,3700 | 3,3380 | 3,3520 | 3,3520 | 480.379 |
| 13 mar 2024 | 3,3440 | 3,3860 | 3,3300 | 3,3652 | 3,3652 | 82.401 |
| 12 mar 2024 | 3,3370 | 3,3480 | 3,3060 | 3,3440 | 3,3440 | 31.932 |
| 11 mar 2024 | 3,3460 | 3,3520 | 3,3120 | 3,3280 | 3,3280 | 66.731 |
| 08 mar 2024 | 3,3140 | 3,3480 | 3,2880 | 3,3360 | 3,3360 | 116.921 |
| 07 mar 2024 | 3,2730 | 3,3300 | 3,2800 | 3,3160 | 3,3160 | 29.078 |
| 06 mar 2024 | 3,2790 | 3,3160 | 3,2800 | 3,2920 | 3,2920 | 230.139 |
| 05 mar 2024 | 3,1940 | 3,2780 | 3,1960 | 3,2780 | 3,2780 | 20.108 |
| 04 mar 2024 | 3,2430 | 3,2480 | 3,1780 | 3,1780 | 3,1780 | 30 |
| 01 mar 2024 | 3,1840 | 3,2600 | 3,2080 | 3,2280 | 3,2280 | 330 |
| 29 feb 2024 | 3,1850 | 3,2220 | 3,1960 | 3,1960 | 3,1960 | 146.706 |
| 28 feb 2024 | 3,1850 | 3,2200 | 3,1660 | 3,1660 | 3,1660 | 317 |
| 27 feb 2024 | 3,1800 | 3,1760 | 3,1560 | 3,1760 | 3,1760 | 1.870 |
| 26 feb 2024 | 3,2200 | 3,2400 | 3,1780 | 3,1840 | 3,1840 | 5.630 |
| 23 feb 2024 | 3,2270 | 3,2380 | 3,2240 | 3,2360 | 3,2360 | 3.349 |
| 22 feb 2024 | 3,2380 | 3,2400 | 3,2140 | 3,2160 | 3,2160 | 10.532 |
| 21 feb 2024 | 3,2130 | 3,2520 | 3,1880 | 3,2520 | 3,2520 | 20.356 |
| 20 feb 2024 | 3,1710 | 3,2260 | 3,1480 | 3,2200 | 3,2200 | 32.713 |
| 19 feb 2024 | 3,1200 | 3,1700 | 3,1260 | 3,1700 | 3,1700 | 95.240 |
| 16 feb 2024 | 3,1720 | 3,1960 | 3,1360 | 3,1380 | 3,1380 | 5.427 |
| 15 feb 2024 | 3,1600 | 3,1760 | 3,1400 | 3,1728 | 3,1728 | 31.311 |
| 14 feb 2024 | 3,1430 | 3,1520 | 3,1460 | 3,1520 | 3,1520 | 55 |
| 13 feb 2024 | 3,0950 | 3,1600 | 3,1120 | 3,1360 | 3,1360 | 4.292 |
| 12 feb 2024 | 3,0580 | 3,1060 | 3,0700 | 3,0878 | 3,0878 | 55.561 |
| 09 feb 2024 | 3,1470 | 3,0820 | 3,0260 | 3,0465 | 3,0465 | 823.204 |
| 08 feb 2024 | 3,1410 | 3,1667 | 3,1200 | 3,1620 | 3,1620 | 16.794 |
| 07 feb 2024 | 3,1510 | 3,1660 | 3,1460 | 3,1580 | 3,1580 | 61.508 |
| 06 feb 2024 | 3,1200 | 3,1380 | 3,0920 | 3,1380 | 3,1380 | 11.712 |
| 05 feb 2024 | 3,1320 | 3,1720 | 3,1020 | 3,1060 | 3,1060 | 31.649 |
| 02 feb 2024 | 3,1750 | 3,2140 | 3,1540 | 3,1540 | 3,1540 | 11.596 |
| 01 feb 2024 | 3,2440 | 3,2400 | 3,1640 | 3,1640 | 3,1640 | 6.102 |
| 31 gen 2024 | 3,2080 | 3,3060 | 3,2440 | 3,2700 | 3,2700 | 155.654 |
| 30 gen 2024 | 3,2560 | 3,2600 | 3,1940 | 3,2000 | 3,2000 | 93 |
| 29 gen 2024 | 3,2140 | 3,2360 | 3,1760 | 3,2300 | 3,2300 | 1.626 |
| 26 gen 2024 | 3,1000 | 3,2320 | 3,1220 | 3,2300 | 3,2300 | 44.934 |
| 25 gen 2024 | 2,9620 | 3,1060 | 2,9760 | 3,0100 | 3,0100 | 245.036 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 2,9810 | 2,9780 | 2,9640 | 2,9720 | 2,9720 | 39 |
| 19 gen 2024 | 2,9710 | 2,9820 | 2,9680 | 2,9752 | 2,9752 | 23.020 |
| 18 gen 2024 | 2,9590 | 2,9820 | 2,9600 | 2,9740 | 2,9740 | 24.889 |
| 17 gen 2024 | 3,0010 | 2,9940 | 2,9380 | 2,9600 | 2,9600 | 17.216 |
| 16 gen 2024 | 3,0220 | 3,0320 | 3,0040 | 3,0280 | 3,0280 | 18.165 |
| 15 gen 2024 | 3,0400 | 3,0360 | 3,0280 | 3,0360 | 3,0360 | 4.336 |
| 12 gen 2024 | 2,9860 | 3,0480 | 2,9880 | 3,0480 | 3,0480 | 15.060 |
| 11 gen 2024 | 3,0520 | 3,0560 | 2,9620 | 2,9802 | 2,9802 | 28.015 |
| 10 gen 2024 | 3,0060 | 3,0360 | 3,0040 | 3,0155 | 3,0155 | 16.758 |
| 09 gen 2024 | 2,9890 | 2,9980 | 2,9840 | 2,9880 | 2,9880 | 982 |
| 08 gen 2024 | 2,9700 | 2,9860 | 2,9620 | 2,9625 | 2,9625 | 8.438 |
| 05 gen 2024 | 2,9670 | 2,9620 | 2,9620 | 2,9620 | 2,9620 | 273 |
| 04 gen 2024 | 2,9040 | 2,9620 | 2,9060 | 2,9620 | 2,9620 | 3.159 |
| 03 gen 2024 | 2,9700 | 2,9680 | 2,9020 | 2,9020 | 2,9020 | 17.426 |
| 02 gen 2024 | 2,9810 | 3,0200 | 2,9360 | 2,9680 | 2,9680 | 88.295 |
| 29 dic 2023 | 2,9600 | 2,9880 | 2,9660 | 2,9660 | 2,9660 | 3.505 |
| 28 dic 2023 | 2,9830 | 2,9780 | 2,9540 | 2,9680 | 2,9680 | 19.510 |
| 27 dic 2023 | 3,0120 | 3,0260 | 2,9830 | 2,9830 | 2,9830 | 11.877 |
| 22 dic 2023 | 3,0090 | 3,0040 | 2,9840 | 3,0040 | 3,0040 | 372 |
| 21 dic 2023 | 3,0190 | 3,0140 | 2,9920 | 3,0020 | 3,0020 | 29.991 |
| 20 dic 2023 | 3,0000 | 3,0260 | 2,9840 | 3,0160 | 3,0160 | 5.026 |
| 19 dic 2023 | 2,9870 | 3,0300 | 3,0000 | 3,0280 | 3,0280 | 52.983 |
| 18 dic 2023 | 3,0070 | 3,0180 | 2,9920 | 2,9920 | 2,9920 | 19.824 |
| 15 dic 2023 | 3,0170 | 3,0320 | 2,9880 | 3,0060 | 3,0060 | 32.856 |
| 14 dic 2023 | 2,9530 | 3,0280 | 2,9880 | 3,0260 | 3,0260 | 31.736 |
| 13 dic 2023 | 2,9160 | 2,9700 | 2,9320 | 2,9620 | 2,9620 | 14.893 |
| 12 dic 2023 | 2,9360 | 2,9520 | 2,9080 | 2,9080 | 2,9080 | 24.939 |
| 11 dic 2023 | 2,9690 | 2,9780 | 2,9360 | 2,9360 | 2,9360 | 44.707 |
| 08 dic 2023 | 2,9080 | 2,9560 | 2,9200 | 2,9560 | 2,9560 | 6.373 |
| 07 dic 2023 | 2,8880 | 2,9200 | 2,9020 | 2,9180 | 2,9180 | 14.740 |
| 06 dic 2023 | 2,9170 | 2,9100 | 2,8820 | 2,9040 | 2,9040 | 16.683 |
| 05 dic 2023 | 2,8860 | 2,9300 | 2,9020 | 2,9020 | 2,9020 | 25.676 |
| 04 dic 2023 | 2,8900 | 2,9060 | 2,8920 | 2,8940 | 2,8940 | 4.851 |
| *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.