Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.596,47 +532,72 (+0,90%)
Nexi S.p.A. (0NX5.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:45PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 5,46 | 5,57 | 5,45 | 5,49 | 5,49 | 605.899 |
| 25 apr 2024 | 5,59 | 5,58 | 5,40 | 5,41 | 5,41 | 445.893 |
| 24 apr 2024 | 5,64 | 5,69 | 5,52 | 5,57 | 5,57 | 342.379 |
| 23 apr 2024 | 5,48 | 5,72 | 5,51 | 5,71 | 5,71 | 819.153 |
| 22 apr 2024 | 5,39 | 5,52 | 5,44 | 5,47 | 5,47 | 369.551 |
| 19 apr 2024 | 5,40 | 5,42 | 5,32 | 5,35 | 5,35 | 345.457 |
| 18 apr 2024 | 5,41 | 5,45 | 5,30 | 5,44 | 5,44 | 863.342 |
| 17 apr 2024 | 5,41 | 5,45 | 5,37 | 5,41 | 5,41 | 290.265 |
| 16 apr 2024 | 5,51 | 5,45 | 5,32 | 5,38 | 5,38 | 525.915 |
| 15 apr 2024 | 5,46 | 5,58 | 5,41 | 5,57 | 5,57 | 540.434 |
| 12 apr 2024 | 5,52 | 5,55 | 5,45 | 5,49 | 5,49 | 371.474 |
| 11 apr 2024 | 5,55 | 5,56 | 5,46 | 5,53 | 5,53 | 479.459 |
| 10 apr 2024 | 5,57 | 5,62 | 5,49 | 5,58 | 5,58 | 404.102 |
| 09 apr 2024 | 5,61 | 5,63 | 5,54 | 5,57 | 5,57 | 691.697 |
| 08 apr 2024 | 5,60 | 5,70 | 5,59 | 5,65 | 5,65 | 370.746 |
| 05 apr 2024 | 5,74 | 5,66 | 5,54 | 5,61 | 5,61 | 541.390 |
| 04 apr 2024 | 5,76 | 5,77 | 5,67 | 5,71 | 5,71 | 520.662 |
| 03 apr 2024 | 5,77 | 5,82 | 5,71 | 5,74 | 5,74 | 382.924 |
| 02 apr 2024 | 5,91 | 5,99 | 5,76 | 5,95 | 5,95 | 641.719 |
| 28 mar 2024 | 5,90 | 5,94 | 5,83 | 5,87 | 5,87 | 753.175 |
| 27 mar 2024 | 6,00 | 6,13 | 5,87 | 5,91 | 5,91 | 946.673 |
| 26 mar 2024 | 5,96 | 6,00 | 5,91 | 5,99 | 5,99 | 370.896 |
| 25 mar 2024 | 5,90 | 5,98 | 5,86 | 5,90 | 5,90 | 504.069 |
| 22 mar 2024 | 5,78 | 5,95 | 5,68 | 5,89 | 5,89 | 1.651.553 |
| 21 mar 2024 | 6,05 | 6,03 | 5,77 | 5,79 | 5,79 | 2.427.031 |
| 20 mar 2024 | 6,03 | 6,10 | 5,99 | 6,07 | 6,07 | 557.003 |
| 19 mar 2024 | 6,09 | 6,07 | 5,97 | 6,02 | 6,02 | 946.768 |
| 18 mar 2024 | 6,28 | 6,29 | 6,05 | 6,09 | 6,09 | 1.514.271 |
| 15 mar 2024 | 6,34 | 6,38 | 6,28 | 6,30 | 6,30 | 1.755.023 |
| 14 mar 2024 | 6,39 | 6,46 | 6,33 | 6,33 | 6,33 | 550.266 |
| 13 mar 2024 | 6,44 | 6,46 | 6,37 | 6,40 | 6,40 | 396.448 |
| 12 mar 2024 | 6,40 | 6,47 | 6,34 | 6,46 | 6,46 | 452.981 |
| 11 mar 2024 | 6,59 | 6,60 | 6,29 | 6,42 | 6,42 | 1.269.566 |
| 08 mar 2024 | 6,56 | 6,66 | 6,41 | 6,53 | 6,53 | 1.255.401 |
| 07 mar 2024 | 7,05 | 7,20 | 6,46 | 6,53 | 6,53 | 3.768.687 |
| 06 mar 2024 | 6,68 | 6,76 | 6,68 | 6,74 | 6,74 | 548.235 |
| 05 mar 2024 | 6,76 | 6,74 | 6,62 | 6,68 | 6,68 | 492.442 |
| 04 mar 2024 | 6,94 | 6,95 | 6,73 | 6,75 | 6,75 | 534.246 |
| 01 mar 2024 | 6,80 | 6,94 | 6,78 | 6,92 | 6,92 | 458.741 |
| 29 feb 2024 | 6,93 | 6,94 | 6,74 | 6,77 | 6,77 | 1.037.451 |
| 28 feb 2024 | 7,13 | 7,13 | 6,87 | 6,97 | 6,97 | 1.070.813 |
| 27 feb 2024 | 7,10 | 7,17 | 7,05 | 7,09 | 7,09 | 132.373 |
| 26 feb 2024 | 7,11 | 7,13 | 7,05 | 7,10 | 7,10 | 126.405 |
| 23 feb 2024 | 7,01 | 7,13 | 7,02 | 7,07 | 7,07 | 342.974 |
| 22 feb 2024 | 7,09 | 7,12 | 7,01 | 7,02 | 7,02 | 427.565 |
| 21 feb 2024 | 7,10 | 7,13 | 7,04 | 7,05 | 7,05 | 298.859 |
| 20 feb 2024 | 7,13 | 7,15 | 7,05 | 7,09 | 7,09 | 250.447 |
| 19 feb 2024 | 7,27 | 7,20 | 7,08 | 7,12 | 7,12 | 293.745 |
| 16 feb 2024 | 7,37 | 7,41 | 7,22 | 7,24 | 7,24 | 256.859 |
| 15 feb 2024 | 7,38 | 7,44 | 7,34 | 7,38 | 7,38 | 291.377 |
| 14 feb 2024 | 7,12 | 7,45 | 7,11 | 7,37 | 7,37 | 845.958 |
| 13 feb 2024 | 7,20 | 7,25 | 7,05 | 7,08 | 7,08 | 165.874 |
| 12 feb 2024 | 7,17 | 7,34 | 7,18 | 7,28 | 7,28 | 181.694 |
| 09 feb 2024 | 7,16 | 7,21 | 7,11 | 7,15 | 7,15 | 110.533 |
| 08 feb 2024 | 7,22 | 7,34 | 7,18 | 7,22 | 7,22 | 636.473 |
| 07 feb 2024 | 7,12 | 7,19 | 7,06 | 7,08 | 7,08 | 87.113 |
| 06 feb 2024 | 7,07 | 7,14 | 6,97 | 7,10 | 7,10 | 214.619 |
| 05 feb 2024 | 7,12 | 7,12 | 7,05 | 7,09 | 7,09 | 158.425 |
| 02 feb 2024 | 7,07 | 7,21 | 7,09 | 7,12 | 7,12 | 166.583 |
| 01 feb 2024 | 7,16 | 7,14 | 7,03 | 7,05 | 7,05 | 856.318 |
| 31 gen 2024 | 7,15 | 7,20 | 7,12 | 7,14 | 7,14 | 80.139 |
| 30 gen 2024 | 7,16 | 7,26 | 7,12 | 7,17 | 7,17 | 159.106 |
| 29 gen 2024 | 7,30 | 7,36 | 7,02 | 7,17 | 7,17 | 146.098 |
| 26 gen 2024 | 7,26 | 7,34 | 7,21 | 7,25 | 7,25 | 426.683 |
| 25 gen 2024 | 7,39 | 7,30 | 7,22 | 7,26 | 7,26 | 178.697 |
| 24 gen 2024 | 7,29 | 7,42 | 7,33 | 7,38 | 7,38 | 166.577 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 7,17 | 7,42 | 7,18 | 7,36 | 7,36 | 196.120 |
| 19 gen 2024 | 7,23 | 7,20 | 7,09 | 7,11 | 7,11 | 42.078 |
| 18 gen 2024 | 6,99 | 7,19 | 6,98 | 7,15 | 7,15 | 45.242 |
| 17 gen 2024 | 7,10 | 7,10 | 6,96 | 7,01 | 7,01 | 89.868 |
| 16 gen 2024 | 7,12 | 7,13 | 7,02 | 7,11 | 7,11 | 33.649 |
| 15 gen 2024 | 7,22 | 7,24 | 7,08 | 7,12 | 7,12 | 101.394 |
| 12 gen 2024 | 7,21 | 7,29 | 7,20 | 7,26 | 7,26 | 123.136 |
| 11 gen 2024 | 7,24 | 7,41 | 7,21 | 7,21 | 7,21 | 86.720 |
| 10 gen 2024 | 7,33 | 7,36 | 7,22 | 7,25 | 7,25 | 77.922 |
| 09 gen 2024 | 7,26 | 7,35 | 7,22 | 7,35 | 7,35 | 140.924 |
| 08 gen 2024 | 7,07 | 7,23 | 7,03 | 7,12 | 7,12 | 67.549 |
| 05 gen 2024 | 7,05 | 7,11 | 6,96 | 7,09 | 7,09 | 54.110 |
| 04 gen 2024 | 7,08 | 7,14 | 6,98 | 7,05 | 7,05 | 208.912 |
| 03 gen 2024 | 7,31 | 7,33 | 7,08 | 7,09 | 7,09 | 68.264 |
| 02 gen 2024 | 7,42 | 7,46 | 7,28 | 7,31 | 7,31 | 69.626 |
| 29 dic 2023 | 7,41 | 7,46 | 7,41 | 7,41 | 7,41 | 26.533 |
| 28 dic 2023 | 7,42 | 7,46 | 7,39 | 7,40 | 7,40 | 15.893 |
| 27 dic 2023 | 7,40 | 7,44 | 7,38 | 7,42 | 7,42 | 96.603 |
| 22 dic 2023 | 7,40 | 7,40 | 7,36 | 7,39 | 7,39 | 32.013 |
| 21 dic 2023 | 7,37 | 7,41 | 7,36 | 7,38 | 7,38 | 93.650 |
| 20 dic 2023 | 7,40 | 7,44 | 7,34 | 7,38 | 7,38 | 71.895 |
| 19 dic 2023 | 7,40 | 7,42 | 7,36 | 7,41 | 7,41 | 65.346 |
| 18 dic 2023 | 7,48 | 7,45 | 7,36 | 7,42 | 7,42 | 156.078 |
| 15 dic 2023 | 7,30 | 7,48 | 7,27 | 7,33 | 7,33 | 300.615 |
| 14 dic 2023 | 7,37 | 7,47 | 7,29 | 7,32 | 7,32 | 397.375 |
| 13 dic 2023 | 7,40 | 7,42 | 7,30 | 7,32 | 7,32 | 199.443 |
| 12 dic 2023 | 7,47 | 7,52 | 7,35 | 7,45 | 7,45 | 384.703 |
| 11 dic 2023 | 7,39 | 7,47 | 7,34 | 7,46 | 7,46 | 234.095 |
| 08 dic 2023 | 7,48 | 7,53 | 7,36 | 7,45 | 7,45 | 381.627 |
| 07 dic 2023 | 7,43 | 7,40 | 7,31 | 7,36 | 7,36 | 227.803 |
| 06 dic 2023 | 7,36 | 7,46 | 7,28 | 7,42 | 7,42 | 528.702 |
| 05 dic 2023 | 7,41 | 7,38 | 7,27 | 7,31 | 7,31 | 514.399 |
| 04 dic 2023 | 7,29 | 7,45 | 7,20 | 7,38 | 7,38 | 1.322.365 |
| *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.