Italia markets close in 4 hours 26 minutes
FTSE MIB
34.221,22 -49,90 (-0,15%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,92 +0,11 (+0,13%) Bitcoin EUR
59.186,32 -2.746,50 (-4,43%)
Eckert & Ziegler SE (0NZY.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:03AM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 37,15 | 37,64 | 35,64 | 36,47 | 36,47 | 17.429 |
| 23 apr 2024 | 37,20 | 37,50 | 36,12 | 36,90 | 36,90 | 10.703 |
| 22 apr 2024 | 33,41 | 36,84 | 33,22 | 36,57 | 36,57 | 11.590 |
| 19 apr 2024 | 32,94 | 33,20 | 32,72 | 32,93 | 32,93 | 10.596 |
| 18 apr 2024 | 33,70 | 33,40 | 32,86 | 33,17 | 33,17 | 6.642 |
| 17 apr 2024 | 34,16 | 34,10 | 33,60 | 33,76 | 33,76 | 6.230 |
| 16 apr 2024 | 34,35 | 34,44 | 33,88 | 34,22 | 34,22 | 6.865 |
| 15 apr 2024 | 34,33 | 35,50 | 34,40 | 35,48 | 35,48 | 8.851 |
| 12 apr 2024 | 35,66 | 35,92 | 34,36 | 34,40 | 34,40 | 13.814 |
| 11 apr 2024 | 35,89 | 36,10 | 35,36 | 35,67 | 35,67 | 12.081 |
| 10 apr 2024 | 36,82 | 36,94 | 35,74 | 36,03 | 36,03 | 8.426 |
| 09 apr 2024 | 36,65 | 36,92 | 36,34 | 36,78 | 36,78 | 2.622 |
| 08 apr 2024 | 36,58 | 37,30 | 36,62 | 37,03 | 37,03 | 6.542 |
| 05 apr 2024 | 37,32 | 37,70 | 36,60 | 36,88 | 36,88 | 4.582 |
| 04 apr 2024 | 37,32 | 37,84 | 36,88 | 37,12 | 37,12 | 4.254 |
| 03 apr 2024 | 36,94 | 37,48 | 36,52 | 36,68 | 36,68 | 2.377 |
| 02 apr 2024 | 37,55 | 37,68 | 36,60 | 37,00 | 37,00 | 4.234 |
| 28 mar 2024 | 37,47 | 37,82 | 37,00 | 37,11 | 37,11 | 4.046 |
| 27 mar 2024 | 37,51 | 37,70 | 37,18 | 37,43 | 37,43 | 12.863 |
| 26 mar 2024 | 37,78 | 37,82 | 37,06 | 37,16 | 37,16 | 5.689 |
| 25 mar 2024 | 37,81 | 38,44 | 37,50 | 38,06 | 38,06 | 4.788 |
| 22 mar 2024 | 40,14 | 40,40 | 36,88 | 38,74 | 38,74 | 22.004 |
| 21 mar 2024 | 39,68 | 39,78 | 39,02 | 39,17 | 39,17 | 5.203 |
| 20 mar 2024 | 36,98 | 39,78 | 35,78 | 38,92 | 38,92 | 11.670 |
| 19 mar 2024 | 37,87 | 39,24 | 38,04 | 38,26 | 38,26 | 4.532 |
| 18 mar 2024 | 37,47 | 38,40 | 37,56 | 37,92 | 37,92 | 4.355 |
| 15 mar 2024 | 37,93 | 37,96 | 37,22 | 37,59 | 37,59 | 3.563 |
| 14 mar 2024 | 38,06 | 38,16 | 37,48 | 37,76 | 37,76 | 1.570 |
| 13 mar 2024 | 38,35 | 38,80 | 38,06 | 38,68 | 38,68 | 2.660 |
| 12 mar 2024 | 38,40 | 38,80 | 38,08 | 38,45 | 38,45 | 1.199 |
| 11 mar 2024 | 37,53 | 38,38 | 37,02 | 38,04 | 38,04 | 6.985 |
| 08 mar 2024 | 37,20 | 37,84 | 37,04 | 37,50 | 37,50 | 2.125 |
| 07 mar 2024 | 38,33 | 38,30 | 37,42 | 37,79 | 37,79 | 3.246 |
| 06 mar 2024 | 37,81 | 38,80 | 37,94 | 38,37 | 38,37 | 9.588 |
| 05 mar 2024 | 40,06 | 40,00 | 35,26 | 37,08 | 37,08 | 62.983 |
| 04 mar 2024 | 42,33 | 42,32 | 41,28 | 41,67 | 41,67 | 2.880 |
| 01 mar 2024 | 42,75 | 43,00 | 41,68 | 42,25 | 42,25 | 4.189 |
| 29 feb 2024 | 42,90 | 43,00 | 42,24 | 42,62 | 42,62 | 1.192 |
| 28 feb 2024 | 42,35 | 42,96 | 42,34 | 42,78 | 42,78 | 7.579 |
| 27 feb 2024 | 43,38 | 43,30 | 41,20 | 42,31 | 42,31 | 7.336 |
| 26 feb 2024 | 41,93 | 43,18 | 41,98 | 42,02 | 42,02 | 1.672 |
| 23 feb 2024 | 41,78 | 42,26 | 41,42 | 41,77 | 41,77 | 3.694 |
| 22 feb 2024 | 41,70 | 42,12 | 41,30 | 41,88 | 41,88 | 2.931 |
| 21 feb 2024 | 40,88 | 41,69 | 40,66 | 41,16 | 41,16 | 5.038 |
| 20 feb 2024 | 41,07 | 41,34 | 40,82 | 41,19 | 41,19 | 3.741 |
| 19 feb 2024 | 41,26 | 41,98 | 41,00 | 41,50 | 41,50 | 49.206 |
| 16 feb 2024 | 43,47 | 43,60 | 41,64 | 42,94 | 42,94 | 4.176 |
| 15 feb 2024 | 42,94 | 43,76 | 43,08 | 43,10 | 43,10 | 2.533 |
| 14 feb 2024 | 40,94 | 42,71 | 40,90 | 42,20 | 42,20 | 3.000 |
| 13 feb 2024 | 42,04 | 42,22 | 40,72 | 40,87 | 40,87 | 8.678 |
| 12 feb 2024 | 44,77 | 44,88 | 41,68 | 42,22 | 42,22 | 7.152 |
| 09 feb 2024 | 44,88 | 45,00 | 44,52 | 44,58 | 44,58 | 1.055 |
| 08 feb 2024 | 44,46 | 45,24 | 44,70 | 45,19 | 45,19 | 58.691 |
| 07 feb 2024 | 44,92 | 44,70 | 44,22 | 44,58 | 44,58 | 838 |
| 06 feb 2024 | 45,85 | 46,30 | 44,88 | 45,40 | 45,40 | 4.596 |
| 05 feb 2024 | 44,42 | 45,28 | 44,70 | 44,88 | 44,88 | 8.667 |
| 02 feb 2024 | 46,29 | 46,36 | 44,59 | 45,41 | 45,41 | 5.383 |
| 01 feb 2024 | 46,23 | 46,48 | 45,92 | 46,48 | 46,48 | 884 |
| 31 gen 2024 | 46,04 | 46,86 | 45,84 | 46,33 | 46,33 | 2.220 |
| 30 gen 2024 | 46,58 | 46,58 | 45,84 | 46,09 | 46,09 | 1.207 |
| 29 gen 2024 | 44,96 | 46,32 | 44,98 | 45,25 | 45,25 | 3.542 |
| 26 gen 2024 | 44,90 | 45,02 | 43,90 | 44,79 | 44,79 | 3.045 |
| 25 gen 2024 | 44,00 | 45,30 | 43,98 | 44,80 | 44,80 | 8.042 |
| 24 gen 2024 | 44,06 | 45,84 | 44,20 | 44,72 | 44,72 | 3.435 |
| 23 gen 2024 | 43,81 | 44,98 | 43,70 | 44,69 | 44,69 | 105.307 |
| 22 gen 2024 | 42,42 | 44,28 | 42,90 | 43,41 | 43,41 | 13.036 |
| 19 gen 2024 | 40,67 | 41,92 | 40,84 | 41,20 | 41,20 | 8.960 |
| 18 gen 2024 | 40,16 | 40,82 | 39,92 | 40,28 | 40,28 | 7.388 |
| 17 gen 2024 | 40,56 | 40,46 | 39,54 | 40,25 | 40,25 | 5.130 |
| 16 gen 2024 | 41,30 | 41,42 | 40,98 | 41,10 | 41,10 | 5.655 |
| 15 gen 2024 | 42,16 | 42,12 | 41,46 | 41,55 | 41,55 | 11.564 |
| 12 gen 2024 | 42,69 | 42,90 | 41,96 | 42,51 | 42,51 | 3.238 |
| 11 gen 2024 | 43,78 | 43,90 | 42,44 | 42,70 | 42,70 | 64.245 |
| 10 gen 2024 | 43,72 | 43,84 | 43,40 | 43,67 | 43,67 | 2.650 |
| 09 gen 2024 | 43,97 | 43,90 | 42,36 | 43,27 | 43,27 | 9.063 |
| 08 gen 2024 | 40,65 | 43,36 | 40,68 | 43,16 | 43,16 | 9.739 |
| 05 gen 2024 | 40,21 | 40,80 | 40,06 | 40,12 | 40,12 | 4.736 |
| 04 gen 2024 | 39,26 | 40,70 | 39,78 | 40,46 | 40,46 | 9.408 |
| 03 gen 2024 | 39,70 | 39,74 | 38,88 | 39,23 | 39,23 | 8.372 |
| 02 gen 2024 | 41,34 | 41,42 | 39,50 | 40,97 | 40,97 | 5.179 |
| 29 dic 2023 | 41,41 | 41,56 | 41,24 | 41,29 | 41,29 | 906 |
| 28 dic 2023 | 42,00 | 42,08 | 41,42 | 41,85 | 41,85 | 3.992 |
| 27 dic 2023 | 40,52 | 42,02 | 40,58 | 41,68 | 41,68 | 5.305 |
| 22 dic 2023 | 40,50 | 40,62 | 39,72 | 40,48 | 40,48 | 4.523 |
| 21 dic 2023 | 39,70 | 40,58 | 39,56 | 39,83 | 39,83 | 3.138 |
| 20 dic 2023 | 39,22 | 40,28 | 39,02 | 39,52 | 39,52 | 7.348 |
| 19 dic 2023 | 37,32 | 39,34 | 37,18 | 39,00 | 39,00 | 6.242 |
| 18 dic 2023 | 37,38 | 37,96 | 37,04 | 37,16 | 37,16 | 6.745 |
| 15 dic 2023 | 37,87 | 38,36 | 37,38 | 37,82 | 37,82 | 1.896 |
| 14 dic 2023 | 37,74 | 38,94 | 37,78 | 38,28 | 38,28 | 51.689 |
| 13 dic 2023 | 36,12 | 37,16 | 36,16 | 36,74 | 36,74 | 13.028 |
| 12 dic 2023 | 37,32 | 37,19 | 35,74 | 36,47 | 36,47 | 29.894 |
| 11 dic 2023 | 37,51 | 37,68 | 37,04 | 37,10 | 37,10 | 8.860 |
| 08 dic 2023 | 37,15 | 37,60 | 37,18 | 37,38 | 37,38 | 11.577 |
| 07 dic 2023 | 37,68 | 37,80 | 37,08 | 37,37 | 37,37 | 5.219 |
| 06 dic 2023 | 37,26 | 38,02 | 37,00 | 37,44 | 37,44 | 7.476 |
| 05 dic 2023 | 37,66 | 37,74 | 37,12 | 37,30 | 37,30 | 13.264 |
| 04 dic 2023 | 38,67 | 38,88 | 37,65 | 37,94 | 37,94 | 4.592 |
| 01 dic 2023 | 37,51 | 38,64 | 37,28 | 38,10 | 38,10 | 14.465 |
| 30 nov 2023 | 37,53 | 37,64 | 36,98 | 37,19 | 37,19 | 10.086 |
| *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.