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
59.209,65 -666,48 (-1,11%)
Raiffeisen Bank International AG (0NXR.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:57PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 18,16 | 18,32 | 18,02 | 18,25 | 18,25 | 2.480 |
| 25 apr 2024 | 18,15 | 18,30 | 18,04 | 18,26 | 18,26 | 20.127 |
| 24 apr 2024 | 18,22 | 18,44 | 18,04 | 18,04 | 18,04 | 26.778 |
| 23 apr 2024 | 17,74 | 18,20 | 17,72 | 18,04 | 18,04 | 106.816 |
| 22 apr 2024 | 17,22 | 17,70 | 17,12 | 17,25 | 17,25 | 19.592 |
| 19 apr 2024 | 16,86 | 17,23 | 16,68 | 17,16 | 17,16 | 3.672 |
| 18 apr 2024 | 17,19 | 17,43 | 16,80 | 17,24 | 17,24 | 30.824 |
| 17 apr 2024 | 17,14 | 17,44 | 17,09 | 17,26 | 17,26 | 22.097 |
| 16 apr 2024 | 17,40 | 17,43 | 16,88 | 17,12 | 17,12 | 74.098 |
| 15 apr 2024 | 17,96 | 18,04 | 17,53 | 17,60 | 17,60 | 20.514 |
| 12 apr 2024 | 17,84 | 18,06 | 17,82 | 17,83 | 17,83 | 14.603 |
| 11 apr 2024 | 18,09 | 18,23 | 17,70 | 17,79 | 17,79 | 20.737 |
| 10 apr 2024 | 18,24 | 18,30 | 17,78 | 18,00 | 18,00 | 17.904 |
| 09 apr 2024 | 17,63 | 18,27 | 17,60 | 18,27 | 18,27 | 95.650 |
| 09 apr 2024 | 1.25 Dividendo | |||||
| 08 apr 2024 | 18,80 | 18,85 | 18,66 | 18,69 | 17,44 | 21.556 |
| 05 apr 2024 | 18,88 | 18,90 | 18,62 | 18,73 | 17,48 | 26.184 |
| 04 apr 2024 | 19,25 | 19,33 | 19,07 | 19,27 | 17,98 | 3.019 |
| 03 apr 2024 | 18,98 | 19,27 | 18,89 | 19,14 | 17,86 | 3.706 |
| 02 apr 2024 | 18,56 | 18,93 | 18,53 | 18,85 | 17,59 | 26.337 |
| 28 mar 2024 | 18,48 | 18,64 | 18,33 | 18,46 | 17,23 | 73.935 |
| 27 mar 2024 | 18,12 | 18,45 | 17,98 | 18,45 | 17,22 | 569.184 |
| 26 mar 2024 | 18,05 | 18,15 | 17,93 | 18,15 | 16,94 | 12.734 |
| 25 mar 2024 | 17,93 | 18,10 | 17,74 | 18,01 | 16,81 | 28.884 |
| 22 mar 2024 | 17,65 | 17,94 | 17,55 | 17,81 | 16,62 | 75.036 |
| 21 mar 2024 | 17,85 | 18,00 | 17,56 | 17,77 | 16,58 | 157.994 |
| 20 mar 2024 | 19,43 | 19,53 | 16,44 | 16,85 | 15,72 | 204.261 |
| 19 mar 2024 | 19,06 | 19,52 | 19,02 | 19,52 | 18,22 | 8.921 |
| 18 mar 2024 | 19,10 | 19,20 | 18,84 | 19,10 | 17,82 | 14.302 |
| 15 mar 2024 | 18,68 | 18,99 | 18,59 | 18,93 | 17,66 | 15.998 |
| 14 mar 2024 | 18,72 | 18,78 | 18,50 | 18,59 | 17,35 | 286.020 |
| 13 mar 2024 | 18,33 | 18,69 | 18,26 | 18,44 | 17,21 | 24.325 |
| 12 mar 2024 | 18,65 | 18,70 | 18,21 | 18,46 | 17,23 | 14.744 |
| 11 mar 2024 | 19,45 | 19,50 | 17,50 | 18,42 | 17,19 | 66.932 |
| 08 mar 2024 | 19,76 | 20,04 | 19,70 | 19,93 | 18,60 | 14.473 |
| 07 mar 2024 | 19,93 | 20,06 | 19,77 | 19,88 | 18,55 | 18.568 |
| 06 mar 2024 | 20,22 | 20,34 | 19,99 | 20,21 | 18,86 | 24.257 |
| 05 mar 2024 | 20,03 | 20,20 | 19,88 | 20,20 | 18,85 | 10.135 |
| 04 mar 2024 | 19,99 | 20,20 | 19,87 | 20,20 | 18,85 | 12.120 |
| 01 mar 2024 | 19,26 | 19,96 | 19,23 | 19,96 | 18,63 | 37.906 |
| 29 feb 2024 | 18,95 | 19,24 | 18,90 | 19,24 | 17,95 | 217.129 |
| 28 feb 2024 | 19,25 | 19,41 | 18,94 | 18,98 | 17,71 | 20.252 |
| 27 feb 2024 | 18,88 | 19,30 | 18,80 | 19,13 | 17,85 | 55.956 |
| 26 feb 2024 | 19,68 | 19,93 | 18,92 | 19,05 | 17,78 | 43.012 |
| 23 feb 2024 | 20,36 | 20,46 | 19,71 | 19,73 | 18,41 | 140.535 |
| 22 feb 2024 | 20,12 | 20,46 | 20,12 | 20,20 | 18,85 | 20.156 |
| 21 feb 2024 | 19,74 | 20,10 | 19,67 | 20,10 | 18,76 | 31.363 |
| 20 feb 2024 | 19,78 | 19,89 | 19,54 | 19,65 | 18,34 | 45.703 |
| 19 feb 2024 | 19,90 | 20,02 | 19,71 | 19,89 | 18,56 | 23.405 |
| 16 feb 2024 | 19,57 | 20,02 | 19,60 | 19,86 | 18,54 | 68.402 |
| 15 feb 2024 | 19,68 | 19,73 | 19,45 | 19,68 | 18,36 | 45.710 |
| 14 feb 2024 | 19,61 | 19,83 | 19,55 | 19,61 | 18,30 | 42.598 |
| 13 feb 2024 | 19,78 | 19,81 | 19,61 | 19,64 | 18,32 | 55.301 |
| 12 feb 2024 | 19,51 | 19,88 | 19,48 | 19,65 | 18,33 | 59.469 |
| 09 feb 2024 | 19,29 | 19,58 | 19,28 | 19,54 | 18,23 | 23.224 |
| 08 feb 2024 | 19,15 | 19,34 | 18,98 | 19,29 | 18,00 | 12.132 |
| 07 feb 2024 | 19,42 | 19,44 | 19,24 | 19,26 | 17,98 | 11.393 |
| 06 feb 2024 | 19,11 | 19,49 | 19,01 | 19,49 | 18,18 | 20.415 |
| 05 feb 2024 | 19,30 | 19,41 | 19,04 | 19,15 | 17,87 | 47.595 |
| 02 feb 2024 | 19,05 | 19,17 | 18,90 | 19,01 | 17,74 | 14.364 |
| 01 feb 2024 | 19,36 | 19,49 | 18,79 | 19,11 | 17,83 | 10.639 |
| 31 gen 2024 | 19,85 | 19,90 | 18,51 | 18,75 | 17,49 | 213.385 |
| 30 gen 2024 | 19,83 | 20,04 | 19,80 | 20,02 | 18,68 | 44.367 |
| 29 gen 2024 | 19,90 | 20,02 | 19,70 | 19,86 | 18,53 | 20.321 |
| 26 gen 2024 | 19,52 | 20,00 | 19,50 | 20,00 | 18,66 | 164.140 |
| 25 gen 2024 | 19,65 | 19,71 | 19,50 | 19,54 | 18,24 | 40.831 |
| 24 gen 2024 | 19,72 | 19,80 | 19,53 | 19,70 | 18,38 | 85.068 |
| 23 gen 2024 | 19,62 | 19,67 | 19,46 | 19,62 | 18,31 | 207.101 |
| 22 gen 2024 | 19,65 | 19,92 | 19,58 | 19,66 | 18,34 | 29.644 |
| 19 gen 2024 | 19,56 | 19,79 | 19,51 | 19,51 | 18,21 | 54.314 |
| 18 gen 2024 | 19,27 | 19,68 | 19,24 | 19,48 | 18,17 | 33.719 |
| 17 gen 2024 | 19,47 | 19,55 | 19,15 | 19,26 | 17,97 | 132.320 |
| 16 gen 2024 | 19,67 | 19,97 | 19,44 | 19,83 | 18,50 | 119.440 |
| 15 gen 2024 | 19,56 | 19,99 | 19,46 | 19,93 | 18,60 | 1.112.246 |
| 12 gen 2024 | 19,03 | 19,75 | 18,91 | 19,45 | 18,15 | 160.180 |
| 11 gen 2024 | 18,98 | 19,17 | 18,89 | 18,96 | 17,69 | 22.634 |
| 10 gen 2024 | 18,50 | 18,84 | 18,52 | 18,81 | 17,55 | 16.478 |
| 09 gen 2024 | 18,66 | 18,71 | 18,47 | 18,68 | 17,43 | 219.747 |
| 08 gen 2024 | 18,48 | 18,74 | 18,38 | 18,57 | 17,33 | 38.322 |
| 05 gen 2024 | 18,39 | 18,60 | 18,19 | 18,40 | 17,17 | 27.160 |
| 04 gen 2024 | 18,33 | 18,52 | 18,27 | 18,45 | 17,22 | 35.283 |
| 03 gen 2024 | 18,42 | 18,50 | 18,20 | 18,30 | 17,08 | 25.255 |
| 02 gen 2024 | 18,56 | 18,66 | 18,41 | 18,55 | 17,31 | 62.937 |
| 29 dic 2023 | 18,52 | 18,67 | 18,52 | 18,59 | 17,35 | 13.651 |
| 28 dic 2023 | 18,56 | 18,66 | 18,48 | 18,60 | 17,35 | 72.344 |
| 27 dic 2023 | 18,73 | 18,79 | 18,58 | 18,67 | 17,42 | 55.711 |
| 22 dic 2023 | 18,57 | 18,74 | 18,51 | 18,58 | 17,34 | 27.427 |
| 21 dic 2023 | 18,47 | 18,65 | 17,81 | 18,46 | 17,22 | 156.223 |
| 20 dic 2023 | 18,26 | 18,67 | 17,82 | 18,57 | 17,32 | 197.200 |
| 19 dic 2023 | 16,42 | 16,76 | 16,11 | 16,64 | 15,53 | 32.815 |
| 18 dic 2023 | 16,59 | 16,68 | 16,49 | 16,55 | 15,44 | 24.126 |
| 15 dic 2023 | 16,47 | 16,64 | 16,37 | 16,44 | 15,34 | 49.447 |
| 14 dic 2023 | 16,28 | 16,59 | 16,21 | 16,51 | 15,41 | 603.235 |
| 13 dic 2023 | 15,89 | 16,25 | 15,86 | 16,17 | 15,09 | 66.753 |
| 12 dic 2023 | 15,78 | 15,96 | 15,76 | 15,93 | 14,86 | 18.796 |
| 11 dic 2023 | 15,65 | 15,84 | 15,63 | 15,77 | 14,72 | 61.561 |
| 08 dic 2023 | 15,46 | 15,64 | 15,38 | 15,57 | 14,53 | 26.852 |
| 07 dic 2023 | 15,50 | 15,57 | 15,40 | 15,50 | 14,46 | 14.716 |
| 06 dic 2023 | 15,52 | 15,65 | 15,46 | 15,52 | 14,49 | 46.859 |
| 05 dic 2023 | 15,39 | 15,55 | 15,33 | 15,47 | 14,44 | 32.502 |
| *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.