Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.245,50 +294,61 (+0,82%) Nasdaq
14.305,03 +78,81 (+0,55%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,38 -1,58 (-2,08%) Bitcoin EUR
35.612,83 +613,09 (+1,75%)
Raiffeisen Bank International AG (0NXR.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:57PM GMT
Periodo di tempo:
02 dic 2022 - 02 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 15,37 | 15,52 | 15,35 | 15,40 | 15,40 | 28.476 |
| 30 nov 2023 | 15,26 | 15,30 | 15,04 | 15,21 | 15,21 | 73.798 |
| 29 nov 2023 | 15,23 | 15,47 | 15,25 | 15,31 | 15,31 | 169.931 |
| 28 nov 2023 | 15,13 | 15,34 | 15,08 | 15,30 | 15,30 | 884.016 |
| 27 nov 2023 | 15,18 | 15,25 | 14,97 | 15,17 | 15,17 | 91.212 |
| 24 nov 2023 | 15,07 | 15,33 | 15,02 | 15,17 | 15,17 | 30.283 |
| 24 nov 2023 | 0.8 Dividendo | |||||
| 23 nov 2023 | 15,85 | 15,90 | 15,57 | 15,64 | 14,84 | 77.468 |
| 22 nov 2023 | 15,85 | 15,94 | 15,81 | 15,90 | 15,08 | 33.424 |
| 21 nov 2023 | 15,81 | 15,99 | 15,81 | 15,83 | 15,02 | 46.753 |
| 20 nov 2023 | 15,70 | 15,84 | 15,64 | 15,82 | 15,01 | 40.165 |
| 17 nov 2023 | 15,72 | 15,80 | 15,68 | 15,76 | 14,95 | 270.573 |
| 16 nov 2023 | 15,64 | 15,81 | 15,64 | 15,64 | 14,84 | 35.676 |
| 15 nov 2023 | 15,55 | 15,74 | 15,57 | 15,65 | 14,85 | 12.042 |
| 14 nov 2023 | 15,46 | 15,66 | 15,30 | 15,51 | 14,72 | 434.913 |
| 13 nov 2023 | 15,28 | 15,53 | 15,20 | 15,45 | 14,66 | 29.439 |
| 10 nov 2023 | 15,14 | 15,34 | 15,11 | 15,11 | 14,34 | 55.740 |
| 09 nov 2023 | 15,02 | 15,28 | 14,96 | 15,27 | 14,49 | 38.419 |
| 08 nov 2023 | 15,13 | 15,22 | 14,85 | 15,10 | 14,33 | 886.961 |
| 07 nov 2023 | 14,90 | 15,15 | 14,90 | 14,99 | 14,22 | 26.099 |
| 06 nov 2023 | 14,82 | 15,48 | 14,77 | 14,98 | 14,21 | 87.652 |
| 03 nov 2023 | 14,35 | 15,11 | 14,20 | 15,06 | 14,29 | 189.313 |
| 02 nov 2023 | 13,97 | 14,14 | 13,94 | 14,09 | 13,37 | 29.895 |
| 01 nov 2023 | 13,73 | 13,85 | 13,65 | 13,83 | 13,12 | 55.981 |
| 31 ott 2023 | 13,65 | 13,79 | 13,60 | 13,69 | 12,99 | 339.666 |
| 30 ott 2023 | 13,67 | 13,75 | 13,54 | 13,64 | 12,94 | 67.078 |
| 27 ott 2023 | 13,63 | 13,98 | 13,28 | 13,71 | 13,01 | 103.417 |
| 26 ott 2023 | - | - | - | - | - | - |
| 25 ott 2023 | 13,28 | 13,44 | 13,18 | 13,43 | 12,74 | 24.008 |
| 24 ott 2023 | 13,23 | 13,40 | 13,25 | 13,36 | 12,67 | 49.084 |
| 23 ott 2023 | 13,07 | 13,26 | 13,00 | 13,25 | 12,57 | 16.057 |
| 20 ott 2023 | 13,18 | 13,27 | 12,96 | 13,09 | 12,42 | 23.673 |
| 19 ott 2023 | 13,34 | 13,30 | 13,20 | 13,22 | 12,54 | 21.311 |
| 18 ott 2023 | 13,50 | 13,50 | 13,27 | 13,48 | 12,79 | 38.914 |
| 17 ott 2023 | 13,45 | 13,51 | 13,28 | 13,39 | 12,71 | 16.662 |
| 16 ott 2023 | 13,44 | 13,50 | 13,29 | 13,38 | 12,70 | 34.297 |
| 13 ott 2023 | 13,68 | 13,75 | 13,43 | 13,46 | 12,77 | 17.259 |
| 12 ott 2023 | 13,69 | 13,85 | 13,70 | 13,80 | 13,09 | 37.691 |
| 11 ott 2023 | 13,58 | 13,82 | 13,60 | 13,72 | 13,02 | 11.763 |
| 10 ott 2023 | 13,46 | 13,59 | 13,47 | 13,49 | 12,80 | 21.799 |
| 09 ott 2023 | 13,10 | 13,45 | 13,09 | 13,43 | 12,74 | 30.350 |
| 06 ott 2023 | 13,27 | 13,39 | 13,19 | 13,33 | 12,65 | 53.917 |
| 05 ott 2023 | 13,23 | 13,30 | 13,09 | 13,26 | 12,58 | 15.147 |
| 04 ott 2023 | 13,13 | 13,34 | 13,10 | 13,28 | 12,60 | 28.966 |
| 03 ott 2023 | 13,44 | 13,54 | 13,23 | 13,30 | 12,62 | 291.385 |
| 02 ott 2023 | 13,88 | 13,99 | 13,40 | 13,63 | 12,93 | 57.028 |
| 29 set 2023 | 13,24 | 14,04 | 13,26 | 13,81 | 13,10 | 119.247 |
| 28 set 2023 | 12,82 | 13,17 | 12,80 | 13,17 | 12,50 | 34.898 |
| 27 set 2023 | 12,81 | 12,93 | 12,78 | 12,85 | 12,19 | 468.474 |
| 26 set 2023 | 12,82 | 12,88 | 12,74 | 12,79 | 12,14 | 86.065 |
| 25 set 2023 | 12,95 | 13,04 | 12,81 | 12,85 | 12,19 | 48.034 |
| 22 set 2023 | 12,98 | 13,06 | 12,80 | 13,00 | 12,34 | 30.118 |
| 21 set 2023 | 13,10 | 13,13 | 12,95 | 13,08 | 12,41 | 22.412 |
| 20 set 2023 | 13,11 | 13,30 | 13,11 | 13,16 | 12,49 | 52.195 |
| 19 set 2023 | 12,84 | 13,12 | 12,83 | 13,10 | 12,43 | 25.745 |
| 18 set 2023 | 13,01 | 13,06 | 12,77 | 12,81 | 12,16 | 31.203 |
| 15 set 2023 | 13,18 | 13,20 | 13,03 | 13,11 | 12,44 | 21.769 |
| 14 set 2023 | 13,11 | 13,20 | 13,02 | 13,11 | 12,44 | 49.129 |
| 13 set 2023 | 13,01 | 13,19 | 12,92 | 13,08 | 12,41 | 77.280 |
| 12 set 2023 | 12,93 | 13,15 | 12,86 | 13,05 | 12,38 | 23.012 |
| 11 set 2023 | 12,98 | 13,04 | 12,85 | 12,90 | 12,24 | 9.260 |
| 08 set 2023 | 13,02 | 13,04 | 12,86 | 12,89 | 12,23 | 42.033 |
| 07 set 2023 | 13,15 | 13,22 | 12,92 | 12,96 | 12,30 | 29.047 |
| 06 set 2023 | 13,34 | 13,39 | 13,13 | 13,26 | 12,58 | 201.590 |
| 05 set 2023 | 13,30 | 13,54 | 13,31 | 13,41 | 12,73 | 72.506 |
| 04 set 2023 | 13,39 | 13,48 | 13,28 | 13,41 | 12,73 | 31.209 |
| 01 set 2023 | 13,22 | 13,46 | 13,24 | 13,33 | 12,65 | 90.724 |
| 31 ago 2023 | 13,23 | 13,36 | 13,22 | 13,25 | 12,57 | 50.136 |
| 30 ago 2023 | 13,17 | 13,24 | 13,15 | 13,21 | 12,53 | 21.754 |
| 29 ago 2023 | 12,90 | 13,10 | 12,93 | 13,08 | 12,41 | 20.776 |
| 25 ago 2023 | 12,78 | 12,93 | 12,75 | 12,91 | 12,25 | 19.454 |
| 24 ago 2023 | 12,88 | 12,90 | 12,72 | 12,80 | 12,15 | 4.359 |
| 23 ago 2023 | 12,84 | 12,89 | 12,68 | 12,72 | 12,07 | 60.597 |
| 22 ago 2023 | 12,87 | 12,92 | 12,78 | 12,81 | 12,15 | 46.087 |
| 21 ago 2023 | 12,84 | 12,96 | 12,80 | 12,87 | 12,21 | 33.336 |
| 18 ago 2023 | 13,10 | 13,15 | 12,77 | 12,88 | 12,22 | 39.237 |
| 17 ago 2023 | 13,12 | 13,15 | 13,04 | 13,11 | 12,44 | 27.609 |
| 16 ago 2023 | 13,10 | 13,28 | 13,06 | 13,14 | 12,47 | 38.191 |
| 15 ago 2023 | 13,36 | 13,46 | 13,15 | 13,15 | 12,48 | 56.916 |
| 14 ago 2023 | 13,57 | 13,59 | 13,40 | 13,40 | 12,71 | 31.661 |
| 11 ago 2023 | 13,48 | 13,54 | 13,40 | 13,45 | 12,76 | 16.388 |
| 10 ago 2023 | 13,32 | 13,50 | 13,29 | 13,43 | 12,74 | 27.634 |
| 09 ago 2023 | 13,38 | 13,46 | 13,23 | 13,31 | 12,63 | 26.357 |
| 08 ago 2023 | 13,61 | 13,63 | 13,10 | 13,30 | 12,62 | 52.192 |
| 07 ago 2023 | 13,68 | 13,70 | 13,58 | 13,61 | 12,91 | 40.867 |
| 04 ago 2023 | 13,65 | 13,83 | 13,60 | 13,61 | 12,91 | 14.288 |
| 03 ago 2023 | 13,80 | 13,88 | 13,53 | 13,68 | 12,98 | 39.146 |
| 02 ago 2023 | 14,11 | 14,15 | 13,77 | 13,77 | 13,07 | 75.555 |
| 01 ago 2023 | 14,10 | 14,58 | 14,07 | 14,24 | 13,51 | 127.470 |
| 31 lug 2023 | 14,69 | 14,95 | 14,71 | 14,74 | 13,99 | 64.704 |
| 28 lug 2023 | 14,57 | 14,69 | 14,57 | 14,64 | 13,89 | 37.457 |
| 27 lug 2023 | 14,43 | 14,63 | 14,42 | 14,47 | 13,73 | 29.959 |
| 26 lug 2023 | 14,40 | 14,48 | 14,28 | 14,31 | 13,58 | 77.517 |
| 25 lug 2023 | 14,64 | 14,67 | 14,41 | 14,43 | 13,69 | 20.034 |
| 24 lug 2023 | 14,53 | 14,60 | 14,40 | 14,60 | 13,85 | 16.152 |
| 21 lug 2023 | 14,44 | 14,58 | 14,43 | 14,55 | 13,80 | 37.773 |
| 20 lug 2023 | 14,64 | 14,81 | 14,46 | 14,48 | 13,74 | 45.198 |
| 19 lug 2023 | 14,83 | 14,90 | 14,71 | 14,80 | 14,04 | 50.776 |
| 18 lug 2023 | 14,66 | 14,78 | 14,62 | 14,70 | 13,95 | 15.546 |
| 17 lug 2023 | 14,89 | 14,92 | 14,60 | 14,63 | 13,88 | 27.983 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.