Italia markets open in 5 hours 44 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.303,01 -776,69 (-2,04%) EUR/USD
1,0636 -0,0010 (-0,10%) Bitcoin EUR
58.472,50 +563,11 (+0,97%) CMC Crypto 200
1.297,91 +412,38 (+45,87%)
Trigano S.A. (0NX0.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM 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 | 151,75 | 152,20 | 150,91 | 151,99 | 151,99 | 22.774 |
| 17 apr 2024 | 152,20 | 153,40 | 151,99 | 152,35 | 152,35 | 3.294 |
| 16 apr 2024 | 153,70 | 153,90 | 149,30 | 152,18 | 152,18 | 2.392 |
| 15 apr 2024 | 155,75 | 157,30 | 156,00 | 156,43 | 156,43 | 1.553 |
| 12 apr 2024 | 158,45 | 160,00 | 155,81 | 157,06 | 157,06 | 6.973 |
| 11 apr 2024 | 157,00 | 158,20 | 156,80 | 157,60 | 157,60 | 5.417 |
| 10 apr 2024 | 160,30 | 160,40 | 157,09 | 158,55 | 158,55 | 2.555 |
| 09 apr 2024 | 159,05 | 159,90 | 158,60 | 159,17 | 159,17 | 1.806 |
| 08 apr 2024 | 158,65 | 160,80 | 158,20 | 160,50 | 160,50 | 4.198 |
| 05 apr 2024 | 157,40 | 157,91 | 156,20 | 157,73 | 157,73 | 2.193 |
| 04 apr 2024 | 158,05 | 159,30 | 156,50 | 157,80 | 157,80 | 4.244 |
| 03 apr 2024 | 158,05 | 158,20 | 156,50 | 157,32 | 157,32 | 2.518 |
| 02 apr 2024 | 164,20 | 163,00 | 157,91 | 157,91 | 157,91 | 6.529 |
| 28 mar 2024 | 152,10 | 163,60 | 153,50 | 163,03 | 163,03 | 21.845 |
| 27 mar 2024 | 146,95 | 148,20 | 145,30 | 147,79 | 147,79 | 2.552 |
| 26 mar 2024 | 145,00 | 146,31 | 144,10 | 146,30 | 146,30 | 3.214 |
| 25 mar 2024 | 145,20 | 145,63 | 143,20 | 144,65 | 144,65 | 2.472 |
| 22 mar 2024 | 146,05 | 146,80 | 145,70 | 146,08 | 146,08 | 1.534 |
| 21 mar 2024 | 146,75 | 146,70 | 145,10 | 145,46 | 145,46 | 2.287 |
| 20 mar 2024 | 147,55 | 146,70 | 144,80 | 145,36 | 145,36 | 4.323 |
| 19 mar 2024 | 147,35 | 147,80 | 146,30 | 147,20 | 147,20 | 973 |
| 18 mar 2024 | 145,00 | 147,90 | 145,10 | 147,18 | 147,18 | 2.387 |
| 15 mar 2024 | 142,65 | 145,10 | 143,10 | 144,91 | 144,91 | 719 |
| 14 mar 2024 | 142,95 | 144,10 | 142,69 | 142,70 | 142,70 | 8.024 |
| 13 mar 2024 | 145,20 | 145,50 | 143,30 | 143,45 | 143,45 | 1.436 |
| 12 mar 2024 | 143,35 | 145,20 | 142,50 | 143,71 | 143,71 | 1.836 |
| 11 mar 2024 | 145,30 | 145,00 | 142,40 | 143,50 | 143,50 | 3.606 |
| 08 mar 2024 | 145,00 | 145,40 | 143,90 | 144,57 | 144,57 | 1.322 |
| 07 mar 2024 | 145,30 | 145,90 | 143,90 | 145,29 | 145,29 | 3.832 |
| 06 mar 2024 | 148,60 | 148,60 | 146,50 | 148,60 | 148,60 | 2.548 |
| 05 mar 2024 | 151,75 | 151,10 | 148,50 | 149,50 | 149,50 | 1.690 |
| 04 mar 2024 | 151,45 | 151,40 | 149,99 | 150,77 | 150,77 | 2.437 |
| 01 mar 2024 | 149,10 | 152,40 | 149,90 | 150,64 | 150,64 | 3.047 |
| 29 feb 2024 | 152,70 | 153,50 | 148,54 | 149,60 | 149,60 | 5.472 |
| 28 feb 2024 | 151,25 | 153,50 | 152,10 | 152,77 | 152,77 | 4.999 |
| 27 feb 2024 | 149,00 | 151,21 | 148,00 | 151,15 | 151,15 | 1.899 |
| 26 feb 2024 | 150,05 | 149,50 | 146,50 | 148,70 | 148,70 | 2.269 |
| 23 feb 2024 | 150,55 | 149,90 | 148,29 | 149,90 | 149,90 | 1.064 |
| 22 feb 2024 | 147,85 | 150,80 | 148,40 | 149,91 | 149,91 | 3.967 |
| 21 feb 2024 | 145,90 | 147,30 | 145,80 | 146,80 | 146,80 | 1.264 |
| 20 feb 2024 | 145,40 | 145,50 | 144,50 | 145,00 | 145,00 | 2.501 |
| 19 feb 2024 | 145,40 | 145,60 | 143,50 | 144,70 | 144,70 | 4.752 |
| 16 feb 2024 | 144,80 | 145,00 | 144,20 | 144,40 | 144,40 | 2.199 |
| 15 feb 2024 | 146,45 | 146,00 | 143,00 | 145,90 | 145,90 | 3.112 |
| 14 feb 2024 | 144,10 | 144,90 | 144,20 | 144,77 | 144,77 | 4.745 |
| 13 feb 2024 | 145,70 | 145,70 | 142,90 | 144,22 | 144,22 | 2.670 |
| 12 feb 2024 | 145,20 | 147,00 | 145,40 | 146,55 | 146,55 | 3.195 |
| 09 feb 2024 | 147,15 | 146,80 | 144,70 | 144,70 | 144,70 | 1.845 |
| 08 feb 2024 | 150,05 | 150,20 | 147,00 | 147,95 | 147,95 | 3.224 |
| 07 feb 2024 | 149,90 | 150,20 | 148,60 | 148,90 | 148,90 | 2.633 |
| 06 feb 2024 | 148,50 | 149,70 | 146,20 | 149,60 | 149,60 | 5.295 |
| 05 feb 2024 | 148,30 | 149,50 | 147,70 | 148,36 | 148,36 | 5.329 |
| 02 feb 2024 | 146,95 | 149,50 | 147,30 | 148,55 | 148,55 | 1.248 |
| 01 feb 2024 | 146,35 | 148,00 | 146,20 | 147,09 | 147,09 | 584 |
| 31 gen 2024 | 144,80 | 147,00 | 144,10 | 146,00 | 146,00 | 3.977 |
| 30 gen 2024 | 143,65 | 144,40 | 143,00 | 143,78 | 143,78 | 22.490 |
| 29 gen 2024 | 144,30 | 145,10 | 143,50 | 143,95 | 143,95 | 2.502 |
| 26 gen 2024 | 143,45 | 144,50 | 143,30 | 144,19 | 144,19 | 1.559 |
| 25 gen 2024 | 143,65 | 143,76 | 142,30 | 143,18 | 143,18 | 1.135 |
| 24 gen 2024 | 145,20 | 144,70 | 142,20 | 142,99 | 142,99 | 3.571 |
| 23 gen 2024 | 142,35 | 145,20 | 142,70 | 143,44 | 143,44 | 2.581 |
| 22 gen 2024 | 141,20 | 143,09 | 141,90 | 142,50 | 142,50 | 25.625 |
| 19 gen 2024 | 141,70 | 142,80 | 141,19 | 141,72 | 141,72 | 8.064 |
| 18 gen 2024 | 138,45 | 141,70 | 139,20 | 141,37 | 141,37 | 2.551 |
| 17 gen 2024 | 141,00 | 141,00 | 136,60 | 137,85 | 137,85 | 1.580 |
| 17 gen 2024 | 1.75 Dividendo | |||||
| 16 gen 2024 | 142,95 | 143,40 | 140,60 | 142,01 | 140,26 | 33.157 |
| 15 gen 2024 | 144,80 | 143,90 | 142,00 | 142,76 | 141,00 | 4.805 |
| 12 gen 2024 | 142,45 | 144,60 | 141,60 | 142,57 | 140,81 | 3.276 |
| 11 gen 2024 | 141,70 | 143,00 | 140,40 | 142,65 | 140,89 | 5.176 |
| 10 gen 2024 | 143,45 | 143,30 | 139,10 | 140,77 | 139,04 | 7.099 |
| 09 gen 2024 | 144,90 | 148,80 | 143,60 | 144,39 | 142,61 | 9.290 |
| 08 gen 2024 | 140,50 | 142,60 | 140,27 | 141,66 | 139,92 | 2.644 |
| 05 gen 2024 | 142,05 | 140,81 | 137,80 | 140,36 | 138,63 | 1.975 |
| 04 gen 2024 | 140,80 | 141,50 | 140,10 | 141,14 | 139,40 | 4.487 |
| 03 gen 2024 | 146,05 | 146,40 | 140,60 | 141,49 | 139,74 | 70.331 |
| 02 gen 2024 | 147,75 | 149,50 | 146,00 | 147,26 | 145,44 | 28.164 |
| 29 dic 2023 | 149,50 | 149,40 | 148,16 | 148,16 | 146,34 | 1.308 |
| 28 dic 2023 | 149,40 | 150,00 | 148,00 | 149,65 | 147,80 | 3.136 |
| 27 dic 2023 | 146,25 | 149,41 | 146,60 | 148,68 | 146,84 | 2.871 |
| 22 dic 2023 | 145,80 | 146,80 | 145,20 | 146,68 | 144,87 | 1.972 |
| 21 dic 2023 | 146,05 | 146,70 | 143,30 | 146,20 | 144,40 | 5.584 |
| 20 dic 2023 | 144,50 | 147,80 | 145,00 | 147,00 | 145,19 | 19.484 |
| 19 dic 2023 | 142,05 | 146,40 | 142,10 | 146,10 | 144,30 | 23.084 |
| 18 dic 2023 | 142,05 | 142,60 | 139,40 | 142,10 | 140,35 | 2.894 |
| 15 dic 2023 | 140,60 | 142,10 | 140,30 | 141,65 | 139,91 | 2.387 |
| 14 dic 2023 | 140,00 | 142,10 | 138,30 | 141,00 | 139,27 | 6.063 |
| 13 dic 2023 | 136,60 | 136,80 | 135,20 | 136,20 | 134,52 | 3.607 |
| 12 dic 2023 | 140,00 | 140,10 | 136,40 | 136,50 | 134,82 | 3.062 |
| 11 dic 2023 | 142,65 | 141,90 | 140,20 | 140,41 | 138,68 | 1.804 |
| 08 dic 2023 | 140,80 | 142,40 | 141,40 | 141,90 | 140,15 | 3.622 |
| 07 dic 2023 | 140,20 | 141,70 | 137,20 | 141,10 | 139,36 | 4.620 |
| 06 dic 2023 | 140,50 | 142,00 | 140,60 | 141,21 | 139,47 | 2.377 |
| 05 dic 2023 | 139,35 | 141,90 | 136,00 | 141,26 | 139,52 | 1.842 |
| 04 dic 2023 | 141,00 | 142,00 | 139,40 | 139,50 | 137,78 | 3.920 |
| 01 dic 2023 | 141,50 | 141,90 | 139,10 | 140,58 | 138,85 | 3.789 |
| 30 nov 2023 | 141,90 | 142,60 | 140,30 | 141,69 | 139,95 | 5.410 |
| 29 nov 2023 | 142,75 | 148,20 | 136,90 | 143,74 | 141,97 | 6.940 |
| 28 nov 2023 | 141,80 | 143,10 | 138,80 | 141,13 | 139,39 | 3.328 |
| 27 nov 2023 | 142,05 | 143,10 | 139,40 | 141,81 | 140,07 | 5.011 |
| *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.