Italia markets open in 1 hour 50 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.408,23 +856,07 (+2,28%) EUR/USD
1,0707 +0,0002 (+0,02%) Bitcoin EUR
62.561,15 +581,32 (+0,94%) CMC Crypto 200
1.443,63 +28,87 (+2,04%)
OPmobility (0NW1.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 12,20 | 12,12 | 11,76 | 11,98 | 11,98 | 68.825 |
| 22 apr 2024 | 11,90 | 12,05 | 11,84 | 12,05 | 12,05 | 25.014 |
| 19 apr 2024 | 11,94 | 12,03 | 11,74 | 11,80 | 11,80 | 396.116 |
| 18 apr 2024 | 12,00 | 12,03 | 11,79 | 11,94 | 11,94 | 108.163 |
| 17 apr 2024 | 12,15 | 12,10 | 11,87 | 11,94 | 11,94 | 65.630 |
| 16 apr 2024 | 12,00 | 12,10 | 11,90 | 12,03 | 12,03 | 29.269 |
| 15 apr 2024 | 12,46 | 12,50 | 12,12 | 12,31 | 12,31 | 41.359 |
| 12 apr 2024 | 12,83 | 12,98 | 12,30 | 12,62 | 12,62 | 51.273 |
| 11 apr 2024 | 12,69 | 12,91 | 12,70 | 12,70 | 12,70 | 102.582 |
| 10 apr 2024 | 12,80 | 13,20 | 12,70 | 12,79 | 12,79 | 64.433 |
| 09 apr 2024 | 12,72 | 12,85 | 12,46 | 12,76 | 12,76 | 37.711 |
| 08 apr 2024 | 12,50 | 12,71 | 12,48 | 12,59 | 12,59 | 33.363 |
| 05 apr 2024 | 12,68 | 12,60 | 12,38 | 12,52 | 12,52 | 25.984 |
| 04 apr 2024 | 13,02 | 13,02 | 12,68 | 12,72 | 12,72 | 38.956 |
| 03 apr 2024 | 12,50 | 12,98 | 12,55 | 12,84 | 12,84 | 93.507 |
| 02 apr 2024 | 12,20 | 12,72 | 12,10 | 12,60 | 12,60 | 445.397 |
| 28 mar 2024 | 11,94 | 12,13 | 11,88 | 12,06 | 12,06 | 67.030 |
| 27 mar 2024 | 11,70 | 11,89 | 11,62 | 11,80 | 11,80 | 17.217 |
| 26 mar 2024 | 11,94 | 11,98 | 11,75 | 11,81 | 11,81 | 13.379 |
| 25 mar 2024 | 11,81 | 11,90 | 11,63 | 11,83 | 11,83 | 22.005 |
| 22 mar 2024 | 11,55 | 11,75 | 11,52 | 11,52 | 11,52 | 16.178 |
| 21 mar 2024 | 11,60 | 11,80 | 11,55 | 11,65 | 11,65 | 32.048 |
| 20 mar 2024 | 11,81 | 11,80 | 11,45 | 11,58 | 11,58 | 275.989 |
| 19 mar 2024 | 11,81 | 11,89 | 11,40 | 11,89 | 11,89 | 39.156 |
| 18 mar 2024 | 11,75 | 11,82 | 11,59 | 11,77 | 11,77 | 67.046 |
| 15 mar 2024 | 11,40 | 11,69 | 11,40 | 11,61 | 11,61 | 11.493 |
| 14 mar 2024 | 11,30 | 11,57 | 11,36 | 11,50 | 11,50 | 33.397 |
| 13 mar 2024 | 11,38 | 11,38 | 11,17 | 11,38 | 11,38 | 35.675 |
| 12 mar 2024 | 11,06 | 11,30 | 10,89 | 11,22 | 11,22 | 8.213 |
| 11 mar 2024 | 11,13 | 11,05 | 10,89 | 10,89 | 10,89 | 19.011 |
| 08 mar 2024 | 11,06 | 11,02 | 10,85 | 10,99 | 10,99 | 3.947 |
| 07 mar 2024 | 11,09 | 11,17 | 10,72 | 10,98 | 10,98 | 28.832 |
| 06 mar 2024 | 10,80 | 11,31 | 10,91 | 11,14 | 11,14 | 32.117 |
| 05 mar 2024 | 10,88 | 10,85 | 10,63 | 10,74 | 10,74 | 26.453 |
| 04 mar 2024 | 11,22 | 11,17 | 10,96 | 11,10 | 11,10 | 21.840 |
| 01 mar 2024 | 11,06 | 11,28 | 11,00 | 11,00 | 11,00 | 42.745 |
| 29 feb 2024 | 11,24 | 11,23 | 10,95 | 11,03 | 11,03 | 26.751 |
| 28 feb 2024 | 11,40 | 11,44 | 11,02 | 11,21 | 11,21 | 54.006 |
| 27 feb 2024 | 10,72 | 11,38 | 10,61 | 11,36 | 11,36 | 79.600 |
| 26 feb 2024 | 10,83 | 10,90 | 10,66 | 10,86 | 10,86 | 32.318 |
| 23 feb 2024 | 11,38 | 11,24 | 10,71 | 10,78 | 10,78 | 34.146 |
| 22 feb 2024 | 10,74 | 11,31 | 10,74 | 11,19 | 11,19 | 68.617 |
| 21 feb 2024 | 10,31 | 10,63 | 10,22 | 10,41 | 10,41 | 94.345 |
| 20 feb 2024 | 10,22 | 10,19 | 10,00 | 10,08 | 10,08 | 29.823 |
| 19 feb 2024 | 10,65 | 10,69 | 10,23 | 10,34 | 10,34 | 14.445 |
| 16 feb 2024 | 10,69 | 10,91 | 10,60 | 10,70 | 10,70 | 43.278 |
| 15 feb 2024 | 10,12 | 10,42 | 10,25 | 10,34 | 10,34 | 15.543 |
| 14 feb 2024 | 10,30 | 10,25 | 10,10 | 10,14 | 10,14 | 13.972 |
| 13 feb 2024 | 10,46 | 10,48 | 10,25 | 10,34 | 10,34 | 94.076 |
| 12 feb 2024 | 10,15 | 10,53 | 10,33 | 10,33 | 10,33 | 13.204 |
| 09 feb 2024 | 10,40 | 10,40 | 10,19 | 10,26 | 10,26 | 117.977 |
| 08 feb 2024 | 10,40 | 10,58 | 10,43 | 10,47 | 10,47 | 18.936 |
| 07 feb 2024 | 10,69 | 10,73 | 10,40 | 10,58 | 10,58 | 10.729 |
| 06 feb 2024 | 10,60 | 10,67 | 10,45 | 10,62 | 10,62 | 20.171 |
| 05 feb 2024 | 10,69 | 10,86 | 10,55 | 10,59 | 10,59 | 13.591 |
| 02 feb 2024 | 10,68 | 10,98 | 10,74 | 10,86 | 10,86 | 93.804 |
| 01 feb 2024 | 10,69 | 10,77 | 10,72 | 10,74 | 10,74 | 680 |
| 31 gen 2024 | 10,92 | 10,74 | 10,61 | 10,67 | 10,67 | 413.242 |
| 30 gen 2024 | 10,76 | 10,87 | 10,68 | 10,76 | 10,76 | 468.221 |
| 29 gen 2024 | 10,93 | 10,78 | 10,61 | 10,74 | 10,74 | 9.906 |
| 26 gen 2024 | 10,50 | 10,78 | 10,48 | 10,55 | 10,55 | 594.914 |
| 25 gen 2024 | 10,89 | 10,80 | 10,48 | 10,50 | 10,50 | 24.034 |
| 24 gen 2024 | 10,95 | 10,99 | 10,80 | 10,86 | 10,86 | 12.601 |
| 23 gen 2024 | 10,51 | 10,86 | 10,54 | 10,78 | 10,78 | 28.930 |
| 22 gen 2024 | 10,38 | 10,45 | 10,24 | 10,44 | 10,44 | 34.907 |
| 19 gen 2024 | 10,57 | 10,72 | 10,16 | 10,32 | 10,32 | 68.589 |
| 18 gen 2024 | 10,69 | 10,76 | 10,57 | 10,76 | 10,76 | 55.536 |
| 17 gen 2024 | 10,80 | 10,69 | 10,46 | 10,58 | 10,58 | 28.011 |
| 16 gen 2024 | 11,18 | 11,15 | 10,86 | 10,91 | 10,91 | 22.097 |
| 15 gen 2024 | 11,21 | 11,25 | 11,13 | 11,16 | 11,16 | 20.457 |
| 12 gen 2024 | 11,35 | 11,48 | 11,23 | 11,30 | 11,30 | 28.296 |
| 11 gen 2024 | 11,40 | 11,57 | 11,34 | 11,47 | 11,47 | 28.529 |
| 10 gen 2024 | 11,69 | 11,63 | 11,44 | 11,51 | 11,51 | 52.887 |
| 09 gen 2024 | 11,72 | 11,70 | 11,51 | 11,62 | 11,62 | 18.250 |
| 08 gen 2024 | 11,47 | 11,72 | 11,25 | 11,44 | 11,44 | 34.161 |
| 05 gen 2024 | 11,36 | 11,50 | 11,22 | 11,31 | 11,31 | 72.237 |
| 04 gen 2024 | 11,64 | 11,67 | 11,39 | 11,59 | 11,59 | 28.342 |
| 03 gen 2024 | 12,27 | 12,22 | 11,61 | 11,78 | 11,78 | 38.611 |
| 02 gen 2024 | 12,02 | 12,37 | 12,10 | 12,25 | 12,25 | 40.761 |
| 29 dic 2023 | 12,00 | 12,13 | 11,98 | 12,10 | 12,10 | 14.685 |
| 28 dic 2023 | 12,27 | 12,27 | 12,03 | 12,12 | 12,12 | 22.196 |
| 27 dic 2023 | 12,15 | 12,26 | 12,06 | 12,20 | 12,20 | 17.287 |
| 22 dic 2023 | 12,13 | 12,10 | 12,02 | 12,10 | 12,10 | 17.567 |
| 21 dic 2023 | 12,34 | 12,21 | 11,99 | 12,21 | 12,21 | 46.014 |
| 20 dic 2023 | 12,20 | 12,43 | 12,27 | 12,33 | 12,33 | 41.448 |
| 19 dic 2023 | 12,06 | 12,28 | 12,09 | 12,27 | 12,27 | 16.446 |
| 18 dic 2023 | 12,24 | 12,26 | 12,09 | 12,15 | 12,15 | 30.651 |
| 15 dic 2023 | 12,30 | 12,48 | 12,17 | 12,38 | 12,38 | 55.453 |
| 14 dic 2023 | 11,67 | 12,34 | 11,80 | 12,10 | 12,10 | 59.796 |
| 13 dic 2023 | 11,55 | 11,63 | 11,39 | 11,47 | 11,47 | 9.493 |
| 12 dic 2023 | 11,90 | 11,94 | 11,54 | 11,69 | 11,69 | 34.228 |
| 11 dic 2023 | 12,20 | 12,14 | 11,71 | 11,77 | 11,77 | 21.880 |
| 08 dic 2023 | 11,44 | 12,16 | 11,56 | 12,06 | 12,06 | 84.525 |
| 07 dic 2023 | 11,32 | 11,44 | 11,20 | 11,38 | 11,38 | 38.934 |
| 06 dic 2023 | 11,52 | 11,59 | 11,09 | 11,44 | 11,44 | 80.704 |
| 05 dic 2023 | 11,39 | 11,50 | 11,36 | 11,39 | 11,39 | 30.910 |
| 04 dic 2023 | 11,53 | 11,64 | 11,31 | 11,50 | 11,50 | 30.341 |
| 01 dic 2023 | 11,32 | 11,53 | 11,29 | 11,44 | 11,44 | 31.562 |
| 30 nov 2023 | 11,66 | 11,66 | 11,31 | 11,40 | 11,40 | 22.938 |
| 29 nov 2023 | 11,27 | 11,62 | 11,33 | 11,53 | 11,53 | 47.278 |
| *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.