Italia markets close in 6 hours 49 minutes
FTSE MIB
34.289,31 -7,00 (-0,02%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,74 +0,11 (+0,13%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Sixt SE (0NW8.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:17PM BST. Mercato aperto.
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 | 64,90 | 65,00 | 65,00 | 65,00 | 65,00 | 35 |
| 26 apr 2024 | 63,65 | 64,10 | 63,80 | 63,83 | 63,83 | 10.530 |
| 25 apr 2024 | 64,00 | 64,00 | 63,20 | 63,40 | 63,40 | 145 |
| 24 apr 2024 | 64,80 | 64,29 | 64,10 | 64,10 | 64,10 | 100 |
| 23 apr 2024 | 64,90 | 64,90 | 64,90 | 64,90 | 64,90 | - |
| 22 apr 2024 | 65,40 | 65,61 | 64,49 | 64,49 | 64,49 | 253 |
| 19 apr 2024 | 65,20 | 65,00 | 64,30 | 64,79 | 64,79 | 415 |
| 18 apr 2024 | 64,10 | 66,10 | 65,40 | 65,40 | 65,40 | 1.004 |
| 17 apr 2024 | 62,15 | 63,02 | 61,89 | 62,90 | 62,90 | 9.907 |
| 16 apr 2024 | 63,05 | 63,20 | 61,90 | 62,52 | 62,52 | 1.352 |
| 15 apr 2024 | 64,50 | 64,18 | 63,69 | 63,95 | 63,95 | 620 |
| 12 apr 2024 | 65,60 | 66,00 | 64,19 | 65,30 | 65,30 | 1.503 |
| 11 apr 2024 | 66,15 | 66,00 | 65,29 | 65,30 | 65,30 | 501 |
| 10 apr 2024 | 65,30 | 65,90 | 65,90 | 65,90 | 65,90 | 121 |
| 09 apr 2024 | 66,85 | 67,00 | 65,42 | 65,42 | 65,42 | 611 |
| 08 apr 2024 | 65,70 | 67,20 | 66,80 | 67,20 | 67,20 | 257 |
| 05 apr 2024 | 65,70 | 65,59 | 65,20 | 65,41 | 65,41 | 423 |
| 04 apr 2024 | 65,90 | 66,50 | 66,20 | 66,21 | 66,21 | 328 |
| 03 apr 2024 | 66,05 | 66,20 | 65,69 | 66,01 | 66,01 | 490 |
| 02 apr 2024 | 68,20 | 68,30 | 65,29 | 66,29 | 66,29 | 1.283 |
| 28 mar 2024 | 67,55 | 68,00 | 67,61 | 68,00 | 68,00 | 1.008 |
| 27 mar 2024 | 66,75 | 67,70 | 66,40 | 67,20 | 67,20 | 167 |
| 26 mar 2024 | 65,70 | 66,90 | 66,40 | 66,60 | 66,60 | 105 |
| 25 mar 2024 | 65,80 | 66,30 | 64,90 | 65,70 | 65,70 | 736 |
| 22 mar 2024 | 65,00 | 65,59 | 65,40 | 65,59 | 65,59 | 2.121 |
| 21 mar 2024 | 64,90 | 65,33 | 64,80 | 65,24 | 65,24 | 368 |
| 20 mar 2024 | 64,10 | 64,59 | 64,00 | 64,31 | 64,31 | 471 |
| 19 mar 2024 | 63,35 | 63,70 | 63,30 | 63,40 | 63,40 | 273 |
| 18 mar 2024 | 63,75 | 64,00 | 63,20 | 64,00 | 64,00 | 224 |
| 15 mar 2024 | 63,35 | 63,60 | 62,70 | 63,00 | 63,00 | 25.682 |
| 14 mar 2024 | 64,20 | 64,50 | 62,90 | 63,14 | 63,14 | 969 |
| 13 mar 2024 | 63,75 | 64,35 | 63,87 | 64,25 | 64,25 | 893 |
| 12 mar 2024 | 63,15 | 63,70 | 62,80 | 63,50 | 63,50 | 166 |
| 11 mar 2024 | 62,35 | 62,70 | 62,18 | 62,70 | 62,70 | 959 |
| 08 mar 2024 | 61,70 | 62,60 | 61,50 | 62,60 | 62,60 | 238 |
| 07 mar 2024 | 62,35 | 62,20 | 61,52 | 61,52 | 61,52 | 1.330 |
| 06 mar 2024 | 62,85 | 62,60 | 62,34 | 62,34 | 62,34 | 918 |
| 05 mar 2024 | 63,85 | 63,16 | 62,50 | 63,16 | 63,16 | 787 |
| 04 mar 2024 | 64,10 | 64,25 | 64,10 | 64,10 | 64,10 | 1.582 |
| 01 mar 2024 | 62,65 | 64,00 | 62,30 | 63,72 | 63,72 | 5.872 |
| 29 feb 2024 | 62,15 | 62,50 | 62,30 | 62,35 | 62,35 | 714 |
| 28 feb 2024 | 62,75 | 62,10 | 61,50 | 62,10 | 62,10 | 1.137 |
| 27 feb 2024 | 61,10 | 62,49 | 61,30 | 62,33 | 62,33 | 531 |
| 26 feb 2024 | 61,10 | 61,39 | 60,90 | 61,39 | 61,39 | 334 |
| 23 feb 2024 | 61,10 | 61,10 | 61,00 | 61,10 | 61,10 | 69 |
| 22 feb 2024 | 60,70 | 60,93 | 60,60 | 60,69 | 60,69 | 1.583 |
| 21 feb 2024 | 60,60 | 61,10 | 60,41 | 60,41 | 60,41 | 414 |
| 20 feb 2024 | 61,30 | 61,50 | 60,90 | 61,30 | 61,30 | 996 |
| 19 feb 2024 | 61,20 | 61,30 | 60,69 | 61,23 | 61,23 | 395 |
| 16 feb 2024 | 61,00 | 61,70 | 60,70 | 61,12 | 61,12 | 2.089 |
| 15 feb 2024 | 60,80 | 61,00 | 60,40 | 60,57 | 60,57 | 1.193 |
| 14 feb 2024 | 60,40 | 61,30 | 60,67 | 60,67 | 60,67 | 205 |
| 13 feb 2024 | 62,05 | 61,60 | 60,00 | 60,80 | 60,80 | 288 |
| 12 feb 2024 | 61,80 | 62,20 | 61,60 | 61,61 | 61,61 | 10.279 |
| 09 feb 2024 | 62,95 | 61,99 | 61,43 | 61,47 | 61,47 | 2.788 |
| 08 feb 2024 | 63,25 | 63,80 | 62,70 | 62,75 | 62,75 | 280 |
| 07 feb 2024 | 64,20 | 64,05 | 63,50 | 63,50 | 63,50 | 172 |
| 06 feb 2024 | 63,25 | 63,57 | 62,20 | 62,20 | 62,20 | 1.217 |
| 05 feb 2024 | 62,85 | 63,20 | 62,50 | 62,90 | 62,90 | 1.084 |
| 02 feb 2024 | 63,45 | 63,50 | 63,50 | 63,50 | 63,50 | 134 |
| 01 feb 2024 | 63,75 | 63,50 | 63,50 | 63,50 | 63,50 | 30 |
| 31 gen 2024 | 63,75 | 63,50 | 63,34 | 63,34 | 63,34 | 26 |
| 30 gen 2024 | 63,85 | 63,80 | 63,20 | 63,70 | 63,70 | 114 |
| 29 gen 2024 | 64,10 | 64,10 | 63,40 | 63,50 | 63,50 | 239 |
| 26 gen 2024 | 64,20 | 64,40 | 64,19 | 64,19 | 64,19 | 9.537 |
| 25 gen 2024 | 64,10 | 64,19 | 63,65 | 64,10 | 64,10 | 8.928 |
| 24 gen 2024 | 65,40 | 64,60 | 64,11 | 64,23 | 64,23 | 627 |
| 23 gen 2024 | 65,90 | 65,97 | 65,10 | 65,97 | 65,97 | 301 |
| 22 gen 2024 | 64,80 | 66,30 | 64,90 | 65,50 | 65,50 | 1.106 |
| 19 gen 2024 | 65,50 | 65,40 | 64,50 | 65,30 | 65,30 | 322 |
| 18 gen 2024 | 63,75 | 65,60 | 63,60 | 65,30 | 65,30 | 1.009 |
| 17 gen 2024 | 63,75 | 63,50 | 62,60 | 63,10 | 63,10 | 553 |
| 16 gen 2024 | 64,80 | 64,20 | 63,60 | 64,09 | 64,09 | 1.594 |
| 15 gen 2024 | 65,60 | 66,00 | 64,60 | 65,03 | 65,03 | 509 |
| 12 gen 2024 | 64,20 | 65,10 | 64,40 | 64,81 | 64,81 | 766 |
| 11 gen 2024 | 65,50 | 65,90 | 64,30 | 65,15 | 65,15 | 288 |
| 10 gen 2024 | 65,60 | 66,00 | 64,89 | 64,89 | 64,89 | 310 |
| 09 gen 2024 | 65,50 | 65,90 | 65,20 | 65,54 | 65,54 | 2.259 |
| 08 gen 2024 | 64,60 | 65,39 | 63,60 | 65,39 | 65,39 | 2.732 |
| 05 gen 2024 | 64,80 | 65,20 | 63,30 | 63,99 | 63,99 | 2.753 |
| 04 gen 2024 | 65,20 | 65,60 | 64,80 | 65,20 | 65,20 | 809 |
| 03 gen 2024 | 68,00 | 67,30 | 64,29 | 65,09 | 65,09 | 1.019 |
| 02 gen 2024 | 67,35 | 68,20 | 67,34 | 67,34 | 67,34 | 1.834 |
| 29 dic 2023 | 67,05 | 67,20 | 67,20 | 67,20 | 67,20 | 75 |
| 28 dic 2023 | 66,95 | 67,10 | 66,60 | 66,94 | 66,94 | 1.848 |
| 27 dic 2023 | 65,80 | 66,42 | 65,80 | 66,42 | 66,42 | 2.439 |
| 22 dic 2023 | 65,70 | 66,00 | 65,60 | 65,75 | 65,75 | 745 |
| 21 dic 2023 | 65,40 | 65,90 | 65,61 | 65,61 | 65,61 | 75 |
| 20 dic 2023 | 65,50 | 66,30 | 65,50 | 66,05 | 66,05 | 425 |
| 19 dic 2023 | 65,30 | 66,20 | 65,70 | 65,74 | 65,74 | 959 |
| 18 dic 2023 | 65,20 | 65,30 | 65,20 | 65,20 | 65,20 | 112 |
| 15 dic 2023 | 65,30 | 65,39 | 64,40 | 64,53 | 64,53 | 481 |
| 14 dic 2023 | 62,65 | 65,70 | 63,90 | 65,08 | 65,08 | 1.287 |
| 13 dic 2023 | 62,85 | 63,00 | 62,10 | 62,90 | 62,90 | 227 |
| 12 dic 2023 | 63,75 | 63,10 | 62,90 | 62,90 | 62,90 | 272 |
| 11 dic 2023 | 63,25 | 63,51 | 62,80 | 63,20 | 63,20 | 157 |
| 08 dic 2023 | 62,45 | 64,00 | 63,30 | 63,73 | 63,73 | 331 |
| 07 dic 2023 | 63,75 | 63,46 | 62,40 | 62,40 | 62,40 | 4.966 |
| 06 dic 2023 | 62,75 | 63,80 | 63,20 | 63,20 | 63,20 | 189 |
| 05 dic 2023 | 61,80 | 62,81 | 62,20 | 62,81 | 62,81 | 593 |
| *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.