Italia markets open in 3 hours 29 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
36.818,81 -1.260,89 (-3,31%) EUR/USD
1,0639 -0,0007 (-0,06%) Bitcoin EUR
58.194,97 -137,04 (-0,23%) CMC Crypto 200
1.271,06 +385,52 (+41,64%)
Banca Popolare di Sondrio S.p.A (0NWJ.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:27PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 7,0900 | 7,1000 | 7,0250 | 7,0800 | 7,0800 | 724 |
| 17 apr 2024 | 6,6400 | 7,0350 | 6,7000 | 7,0350 | 7,0350 | 2.162 |
| 16 apr 2024 | 6,8400 | 6,7350 | 6,6000 | 6,6850 | 6,6850 | 1.323 |
| 15 apr 2024 | 6,7350 | 6,8250 | 6,8050 | 6,8050 | 6,8050 | 41 |
| 12 apr 2024 | 6,7525 | 6,8550 | 6,7750 | 6,8200 | 6,8200 | 3.872 |
| 11 apr 2024 | 6,9050 | 6,9400 | 6,7100 | 6,7446 | 6,7446 | 69.352 |
| 10 apr 2024 | 6,7275 | 6,9200 | 6,7650 | 6,9200 | 6,9200 | 1.400 |
| 09 apr 2024 | 6,9500 | 6,8500 | 6,7200 | 6,7200 | 6,7200 | 22.554 |
| 08 apr 2024 | 6,8425 | 6,9400 | 6,7910 | 6,9400 | 6,9400 | 3.691 |
| 05 apr 2024 | 6,8875 | 6,8700 | 6,7950 | 6,8186 | 6,8186 | 16.913 |
| 04 apr 2024 | 7,1500 | 7,1450 | 7,1250 | 7,1250 | 7,1250 | 48 |
| 03 apr 2024 | 7,0300 | 7,1300 | 7,1300 | 7,1300 | 7,1300 | 1.034 |
| 02 apr 2024 | 6,8875 | 7,0500 | 6,8850 | 7,0036 | 7,0036 | 2.392 |
| 28 mar 2024 | 6,9850 | 6,9900 | 6,9400 | 6,9628 | 6,9628 | 89.120 |
| 27 mar 2024 | 7,1250 | 7,1450 | 7,0000 | 7,0000 | 7,0000 | 481 |
| 26 mar 2024 | 6,9250 | 7,1450 | 6,9450 | 7,1150 | 7,1150 | 4.998 |
| 25 mar 2024 | 6,8400 | 6,9350 | 6,8150 | 6,9350 | 6,9350 | 33 |
| 22 mar 2024 | 6,8125 | 6,8300 | 6,8150 | 6,8250 | 6,8250 | 605 |
| 21 mar 2024 | 6,8450 | 6,8100 | 6,7050 | 6,8100 | 6,8100 | 2.045 |
| 20 mar 2024 | 6,9175 | 7,0850 | 6,7300 | 6,7300 | 6,7300 | 2.204 |
| 19 mar 2024 | 6,7900 | 6,8700 | 6,7950 | 6,8700 | 6,8700 | 854 |
| 18 mar 2024 | 6,7100 | 6,8350 | 6,7350 | 6,8350 | 6,8350 | 151.511 |
| 15 mar 2024 | 6,5200 | 6,7000 | 6,5550 | 6,7000 | 6,7000 | 8.194 |
| 14 mar 2024 | 6,7350 | 6,7750 | 6,5300 | 6,5650 | 6,5650 | 10.189 |
| 13 mar 2024 | 6,9250 | 6,8150 | 6,8150 | 6,8150 | 6,8150 | 60 |
| 12 mar 2024 | 6,7400 | 6,9250 | 6,8100 | 6,9000 | 6,9000 | 6.095 |
| 11 mar 2024 | 6,8375 | 6,8800 | 6,7500 | 6,8000 | 6,8000 | 6.212 |
| 08 mar 2024 | 7,0300 | 6,9700 | 6,8400 | 6,8900 | 6,8900 | 738 |
| 07 mar 2024 | 7,1375 | 7,2000 | 7,0150 | 7,0350 | 7,0350 | 11.647 |
| 06 mar 2024 | 7,1875 | 7,1850 | 7,1050 | 7,1600 | 7,1600 | 1.062 |
| 05 mar 2024 | 7,1625 | 7,3600 | 7,1500 | 7,1900 | 7,1900 | 481 |
| 04 mar 2024 | 7,1100 | 7,3550 | 7,1150 | 7,2165 | 7,2165 | 48.357 |
| 01 mar 2024 | 6,9225 | 6,9950 | 6,9150 | 6,9850 | 6,9850 | 3.893 |
| 29 feb 2024 | 7,1275 | 7,0450 | 6,8950 | 6,9179 | 6,9179 | 337.623 |
| 28 feb 2024 | 7,1425 | 7,2300 | 7,1550 | 7,1650 | 7,1650 | 2.831 |
| 27 feb 2024 | 7,2350 | 7,3900 | 7,1350 | 7,1500 | 7,1500 | 55 |
| 26 feb 2024 | 7,1800 | 7,3050 | 7,2500 | 7,2550 | 7,2550 | 3.177 |
| 23 feb 2024 | 6,9425 | 7,1100 | 7,0652 | 7,0920 | 7,0920 | 7.923 |
| 22 feb 2024 | 6,8725 | 7,0000 | 6,9200 | 6,9200 | 6,9200 | 547 |
| 21 feb 2024 | 6,7750 | 6,8200 | 6,8200 | 6,8200 | 6,8200 | 5 |
| 20 feb 2024 | 6,8325 | 6,7800 | 6,6900 | 6,7800 | 6,7800 | 2.481 |
| 19 feb 2024 | 6,8150 | 6,8450 | 6,8100 | 6,8300 | 6,8300 | 2.671 |
| 16 feb 2024 | 6,8350 | 6,8800 | 6,8350 | 6,8450 | 6,8450 | 17.137 |
| 15 feb 2024 | 6,8950 | 6,8800 | 6,7750 | 6,8800 | 6,8800 | 311 |
| 14 feb 2024 | 6,8200 | 6,8700 | 6,7250 | 6,8700 | 6,8700 | 106 |
| 13 feb 2024 | 6,7300 | 6,8600 | 6,7100 | 6,8600 | 6,8600 | 138 |
| 12 feb 2024 | 6,6700 | 6,7000 | 6,5550 | 6,6424 | 6,6424 | 2.548 |
| 09 feb 2024 | 6,5650 | 6,5900 | 6,4650 | 6,5900 | 6,5900 | 164 |
| 08 feb 2024 | 6,7250 | 6,7177 | 6,5800 | 6,7177 | 6,7177 | 9.383 |
| 07 feb 2024 | 6,6200 | 6,8750 | 6,4950 | 6,6500 | 6,6500 | 1.683 |
| 06 feb 2024 | 6,7600 | 6,7650 | 6,6000 | 6,6000 | 6,6000 | 1.770 |
| 05 feb 2024 | 6,6050 | 6,7453 | 6,5800 | 6,6840 | 6,6840 | 132.456 |
| 02 feb 2024 | 6,7350 | 6,7450 | 6,5600 | 6,6150 | 6,6150 | 1.358 |
| 01 feb 2024 | 7,0400 | 7,0650 | 6,6600 | 6,8377 | 6,8377 | 44.672 |
| 31 gen 2024 | 6,9375 | 7,0750 | 6,9500 | 7,0750 | 7,0750 | 4.457 |
| 30 gen 2024 | 6,6925 | 6,9650 | 6,7850 | 6,9650 | 6,9650 | 2.880 |
| 29 gen 2024 | 6,5700 | 6,7100 | 6,6200 | 6,6800 | 6,6800 | 650.944 |
| 26 gen 2024 | 6,5075 | 6,6100 | 6,5300 | 6,5950 | 6,5950 | 190 |
| 25 gen 2024 | 6,5625 | 6,5400 | 6,4700 | 6,5400 | 6,5400 | 101 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 6,3725 | 6,4100 | 6,2900 | 6,3950 | 6,3950 | 8.869 |
| 19 gen 2024 | 6,1300 | 6,3700 | 6,1400 | 6,3450 | 6,3450 | 28.255 |
| 18 gen 2024 | 5,9625 | 6,2650 | 6,1000 | 6,1902 | 6,1902 | 81.415 |
| 17 gen 2024 | 5,8975 | 5,9941 | 5,9000 | 5,9941 | 5,9941 | 64.916 |
| 16 gen 2024 | 5,8800 | 5,8950 | 5,8650 | 5,8800 | 5,8800 | 7.262 |
| 15 gen 2024 | 5,8800 | 5,9150 | 5,7850 | 5,8950 | 5,8950 | 16.850 |
| 12 gen 2024 | 5,8625 | 5,8813 | 5,8750 | 5,8813 | 5,8813 | 40.996 |
| 11 gen 2024 | 5,9125 | 5,8800 | 5,8600 | 5,8795 | 5,8795 | 228.088 |
| 10 gen 2024 | 5,9175 | 5,9068 | 5,8750 | 5,9068 | 5,9068 | 571 |
| 09 gen 2024 | 5,9975 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 914 |
| 08 gen 2024 | 6,0475 | 6,0175 | 6,0175 | 6,0175 | 6,0175 | 957 |
| 05 gen 2024 | 6,0100 | 6,0559 | 5,9650 | 6,0559 | 6,0559 | 10.210 |
| 04 gen 2024 | 5,9475 | 5,9589 | 5,8150 | 5,9589 | 5,9589 | 838 |
| 03 gen 2024 | 5,9950 | 6,0000 | 5,9800 | 5,9900 | 5,9900 | 425 |
| 02 gen 2024 | 5,8500 | 5,9850 | 5,8850 | 5,9850 | 5,9850 | 72 |
| 29 dic 2023 | 5,8375 | 5,9100 | 5,8300 | 5,9100 | 5,9100 | 2.862 |
| 28 dic 2023 | 5,7400 | 5,8100 | 5,7600 | 5,8100 | 5,8100 | 11.203 |
| 27 dic 2023 | 5,6300 | 5,6850 | 5,6400 | 5,6850 | 5,6850 | 7.381 |
| 22 dic 2023 | 5,6500 | 5,6550 | 5,6550 | 5,6550 | 5,6550 | 14.207 |
| 21 dic 2023 | 5,6950 | 5,6400 | 5,6400 | 5,6400 | 5,6400 | 1 |
| 20 dic 2023 | 5,6875 | 5,7050 | 5,6950 | 5,7050 | 5,7050 | 5.502 |
| 19 dic 2023 | 5,4400 | 5,7250 | 5,3750 | 5,7250 | 5,7250 | 33.264 |
| 18 dic 2023 | 5,3925 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5.509 |
| 15 dic 2023 | 5,4375 | 5,4500 | 5,3650 | 5,4350 | 5,4350 | 31.938 |
| 14 dic 2023 | 5,6275 | 5,5000 | 5,3450 | 5,4150 | 5,4150 | 12.627 |
| 13 dic 2023 | 5,6750 | 5,6400 | 5,5750 | 5,5973 | 5,5973 | 49.175 |
| 12 dic 2023 | 5,6750 | 5,7500 | 5,6300 | 5,6577 | 5,6577 | 11.793 |
| 11 dic 2023 | 5,6175 | 5,7300 | 5,6350 | 5,6993 | 5,6993 | 9.189 |
| 08 dic 2023 | 5,6225 | 5,6750 | 5,5500 | 5,6643 | 5,6643 | 28.543 |
| 07 dic 2023 | 5,6600 | 5,6700 | 5,5350 | 5,6100 | 5,6100 | 22.393 |
| 06 dic 2023 | 5,6800 | 5,6750 | 5,6250 | 5,6300 | 5,6300 | 35.759 |
| 05 dic 2023 | 5,6950 | 5,7200 | 5,6200 | 5,6550 | 5,6550 | 16.013 |
| 04 dic 2023 | 5,7825 | 5,8300 | 5,6600 | 5,6800 | 5,6800 | 68.714 |
| 01 dic 2023 | 5,7325 | 5,8400 | 5,7150 | 5,8400 | 5,8400 | 21.727 |
| 30 nov 2023 | 5,7800 | 5,7550 | 5,6900 | 5,7050 | 5,7050 | 33.685 |
| 29 nov 2023 | 5,7550 | 5,7750 | 5,7350 | 5,7750 | 5,7750 | 975 |
| 28 nov 2023 | 5,7825 | 5,7825 | 5,7825 | 5,7825 | 5,7825 | - |
| 27 nov 2023 | 5,8450 | 5,8000 | 5,7850 | 5,7850 | 5,7850 | 4.517 |
| 24 nov 2023 | 5,7775 | 5,8850 | 5,8750 | 5,8850 | 5,8850 | 14.472 |
| *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.