Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,26 +0,53 (+0,64%) Bitcoin EUR
60.164,96 +553,15 (+0,93%)
Schneider Electric S.E. (0NWV.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:01AM 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 |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 208,90 | 216,65 | 206,30 | 209,05 | 209,05 | 731.112 |
| 18 apr 2024 | 215,00 | 216,65 | 208,20 | 215,31 | 215,31 | 783.109 |
| 17 apr 2024 | 208,54 | 213,10 | 206,70 | 209,50 | 209,50 | 203.141 |
| 16 apr 2024 | 208,43 | 213,40 | 206,55 | 208,59 | 208,59 | 227.746 |
| 15 apr 2024 | 210,63 | 215,55 | 208,10 | 212,24 | 212,24 | 788.264 |
| 12 apr 2024 | 211,30 | 212,35 | 207,70 | 209,53 | 209,53 | 1.210.573 |
| 11 apr 2024 | 208,78 | 210,80 | 206,70 | 209,00 | 209,00 | 252.135 |
| 10 apr 2024 | 210,39 | 209,85 | 204,69 | 207,75 | 207,75 | 1.105.251 |
| 09 apr 2024 | 205,01 | 211,05 | 205,65 | 209,40 | 209,40 | 621.095 |
| 08 apr 2024 | 208,00 | 211,50 | 206,40 | 207,85 | 207,85 | 1.804.694 |
| 05 apr 2024 | 204,00 | 209,30 | 202,85 | 206,74 | 206,74 | 1.783.491 |
| 04 apr 2024 | 208,39 | 208,15 | 204,95 | 207,98 | 207,98 | 725.919 |
| 03 apr 2024 | 202,49 | 206,70 | 204,35 | 206,02 | 206,02 | 551.862 |
| 02 apr 2024 | 208,20 | 210,95 | 203,75 | 204,63 | 204,63 | 1.259.832 |
| 28 mar 2024 | 209,15 | 211,20 | 208,00 | 209,68 | 209,68 | 677.134 |
| 27 mar 2024 | 212,45 | 216,75 | 205,70 | 208,73 | 208,73 | 732.489 |
| 26 mar 2024 | 213,93 | 216,25 | 212,30 | 215,29 | 215,29 | 475.238 |
| 25 mar 2024 | 218,30 | 218,50 | 214,93 | 215,21 | 215,21 | 334.133 |
| 22 mar 2024 | 216,93 | 218,40 | 215,95 | 218,06 | 218,06 | 562.639 |
| 21 mar 2024 | 218,88 | 218,80 | 213,45 | 214,08 | 214,08 | 286.090 |
| 20 mar 2024 | 214,57 | 217,75 | 214,70 | 215,79 | 215,79 | 1.586.684 |
| 19 mar 2024 | 214,68 | 217,65 | 213,05 | 214,83 | 214,83 | 338.946 |
| 18 mar 2024 | 218,57 | 217,65 | 213,70 | 215,10 | 215,10 | 503.553 |
| 15 mar 2024 | 215,68 | 217,50 | 213,70 | 215,94 | 215,94 | 907.459 |
| 14 mar 2024 | 215,00 | 216,95 | 209,25 | 216,55 | 216,55 | 1.402.793 |
| 13 mar 2024 | 210,00 | 214,97 | 207,95 | 213,74 | 213,74 | 1.371.254 |
| 12 mar 2024 | 210,00 | 210,80 | 206,30 | 207,28 | 207,28 | 753.299 |
| 11 mar 2024 | 211,73 | 213,35 | 207,60 | 208,56 | 208,56 | 1.020.974 |
| 08 mar 2024 | 210,57 | 213,05 | 209,20 | 212,30 | 212,30 | 72.852 |
| 07 mar 2024 | 210,00 | 211,95 | 205,75 | 210,91 | 210,91 | 327.814 |
| 06 mar 2024 | 207,29 | 209,40 | 205,45 | 207,50 | 207,50 | 696.619 |
| 05 mar 2024 | 212,00 | 213,70 | 207,25 | 208,65 | 208,65 | 1.023.663 |
| 04 mar 2024 | 211,00 | 212,40 | 209,95 | 212,21 | 212,21 | 210.278 |
| 01 mar 2024 | 211,15 | 212,30 | 207,60 | 209,69 | 209,69 | 187.099 |
| 29 feb 2024 | 207,54 | 210,40 | 206,15 | 209,80 | 209,80 | 976.161 |
| 28 feb 2024 | 206,35 | 208,20 | 204,25 | 207,46 | 207,46 | 832.668 |
| 27 feb 2024 | 208,00 | 211,30 | 205,46 | 206,42 | 206,42 | 359.541 |
| 26 feb 2024 | 209,83 | 210,30 | 208,10 | 209,86 | 209,86 | 115.426 |
| 23 feb 2024 | 207,20 | 210,30 | 205,88 | 209,84 | 209,84 | 385.569 |
| 22 feb 2024 | 204,90 | 207,56 | 201,25 | 205,40 | 205,40 | 277.941 |
| 21 feb 2024 | 200,00 | 203,00 | 199,36 | 201,86 | 201,86 | 5.072.927 |
| 20 feb 2024 | 202,00 | 204,25 | 200,35 | 201,12 | 201,12 | 1.208.586 |
| 19 feb 2024 | 200,00 | 203,15 | 199,38 | 202,33 | 202,33 | 437.646 |
| 16 feb 2024 | 197,72 | 201,90 | 196,44 | 201,56 | 201,56 | 361.024 |
| 15 feb 2024 | 198,39 | 202,70 | 194,22 | 199,47 | 199,47 | 342.412 |
| 14 feb 2024 | 192,01 | 195,96 | 190,48 | 195,63 | 195,63 | 275.374 |
| 13 feb 2024 | 195,40 | 196,34 | 189,30 | 193,45 | 193,45 | 492.131 |
| 12 feb 2024 | 196,82 | 197,04 | 194,50 | 195,13 | 195,13 | 314.039 |
| 09 feb 2024 | 195,01 | 197,30 | 193,98 | 195,99 | 195,99 | 449.684 |
| 08 feb 2024 | 193,01 | 196,80 | 191,14 | 194,86 | 194,86 | 754.802 |
| 07 feb 2024 | 192,68 | 194,36 | 191,74 | 192,86 | 192,86 | 266.132 |
| 06 feb 2024 | 189,87 | 193,60 | 186,86 | 191,20 | 191,20 | 545.561 |
| 05 feb 2024 | 188,00 | 189,84 | 186,92 | 187,98 | 187,98 | 443.151 |
| 02 feb 2024 | 187,89 | 189,66 | 184,58 | 188,80 | 188,80 | 111.224 |
| 01 feb 2024 | 182,10 | 187,20 | 181,56 | 182,56 | 182,56 | 590.760 |
| 31 gen 2024 | 183,85 | 185,68 | 182,26 | 184,58 | 184,58 | 325.212 |
| 30 gen 2024 | 183,41 | 184,92 | 181,42 | 184,35 | 184,35 | 138.293 |
| 29 gen 2024 | 182,88 | 184,22 | 180,94 | 182,48 | 182,48 | 273.850 |
| 26 gen 2024 | 182,67 | 184,52 | 181,12 | 182,58 | 182,58 | 552.274 |
| 25 gen 2024 | 182,40 | 183,60 | 180,76 | 182,45 | 182,45 | 210.570 |
| 24 gen 2024 | 179,85 | 182,68 | 178,60 | 182,50 | 182,50 | 308.542 |
| 23 gen 2024 | 181,03 | 182,40 | 177,50 | 179,86 | 179,86 | 155.478 |
| 22 gen 2024 | 180,65 | 181,40 | 176,42 | 180,00 | 180,00 | 153.073 |
| 19 gen 2024 | 180,00 | 181,38 | 177,00 | 178,05 | 178,05 | 638.062 |
| 18 gen 2024 | 175,01 | 178,90 | 173,98 | 178,12 | 178,12 | 451.108 |
| 17 gen 2024 | 173,13 | 177,46 | 173,12 | 175,29 | 175,29 | 3.222.929 |
| 16 gen 2024 | 177,05 | 176,90 | 173,46 | 175,78 | 175,78 | 289.208 |
| 15 gen 2024 | 179,89 | 177,68 | 175,38 | 176,17 | 176,17 | 883.287 |
| 12 gen 2024 | 176,27 | 178,58 | 173,44 | 178,28 | 178,28 | 991.819 |
| 11 gen 2024 | 175,30 | 176,70 | 173,12 | 174,36 | 174,36 | 1.110.415 |
| 10 gen 2024 | 176,00 | 175,72 | 172,86 | 174,36 | 174,36 | 144.984 |
| 09 gen 2024 | 176,37 | 175,28 | 172,44 | 173,80 | 173,80 | 184.081 |
| 08 gen 2024 | 172,98 | 174,23 | 171,74 | 174,19 | 174,19 | 147.011 |
| 05 gen 2024 | 174,50 | 174,00 | 171,34 | 173,13 | 173,13 | 409.472 |
| 04 gen 2024 | 174,42 | 176,14 | 173,34 | 174,72 | 174,72 | 341.336 |
| 03 gen 2024 | 180,00 | 179,96 | 173,38 | 174,93 | 174,93 | 570.459 |
| 02 gen 2024 | 180,00 | 182,88 | 178,00 | 178,92 | 178,92 | 181.558 |
| 29 dic 2023 | 182,12 | 182,98 | 180,26 | 181,83 | 181,83 | 80.794 |
| 28 dic 2023 | 182,77 | 182,90 | 181,35 | 181,57 | 181,57 | 122.058 |
| 27 dic 2023 | 182,50 | 182,54 | 181,12 | 181,89 | 181,89 | 212.730 |
| 22 dic 2023 | 178,75 | 181,54 | 178,92 | 180,70 | 180,70 | 235.234 |
| 21 dic 2023 | 180,61 | 182,12 | 179,34 | 180,44 | 180,44 | 692.333 |
| 20 dic 2023 | 180,06 | 182,04 | 179,08 | 180,98 | 180,98 | 440.509 |
| 19 dic 2023 | 181,05 | 182,12 | 179,90 | 180,48 | 180,48 | 367.463 |
| 18 dic 2023 | 179,41 | 182,24 | 178,60 | 181,05 | 181,05 | 1.026.063 |
| 15 dic 2023 | 180,00 | 181,80 | 179,00 | 181,14 | 181,14 | 1.451.079 |
| 14 dic 2023 | 178,52 | 180,30 | 176,56 | 178,96 | 178,96 | 433.725 |
| 13 dic 2023 | 177,43 | 178,16 | 175,88 | 176,57 | 176,57 | 329.893 |
| 12 dic 2023 | 176,56 | 177,88 | 175,50 | 176,96 | 176,96 | 289.837 |
| 11 dic 2023 | 176,90 | 177,62 | 173,88 | 174,94 | 174,94 | 862.865 |
| 08 dic 2023 | 173,05 | 175,60 | 171,66 | 174,96 | 174,96 | 255.459 |
| 07 dic 2023 | 172,54 | 173,64 | 171,10 | 172,70 | 172,70 | 162.394 |
| 06 dic 2023 | 170,86 | 173,24 | 168,98 | 172,63 | 172,63 | 416.773 |
| 05 dic 2023 | 168,33 | 170,44 | 167,06 | 170,08 | 170,08 | 137.618 |
| 04 dic 2023 | 169,28 | 170,82 | 168,00 | 168,05 | 168,05 | 788.790 |
| 01 dic 2023 | 168,00 | 170,52 | 167,60 | 169,22 | 169,22 | 546.527 |
| 30 nov 2023 | 167,49 | 169,14 | 167,02 | 168,51 | 168,51 | 680.658 |
| 29 nov 2023 | 166,21 | 167,23 | 164,96 | 166,88 | 166,88 | 376.566 |
| 28 nov 2023 | 165,13 | 166,66 | 164,10 | 166,01 | 166,01 | 375.610 |
| 27 nov 2023 | 165,89 | 167,30 | 164,72 | 165,61 | 165,61 | 224.873 |
| *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.