Italia markets close in 3 hours 50 minutes

BigBen Interactive (0O0E.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,5350-0,1300 (-4,88%)
In data: 12:13PM BST. Mercato aperto.
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 20242,57002,57002,53502,53502,53503.244
18 giu 20242,48502,66502,48502,66502,66501.431
17 giu 20242,42502,48002,42502,48002,48001.270
14 giu 20242,54002,54002,50002,50002,5000438
13 giu 20242,86002,86002,78002,78002,78001.942
12 giu 20243,03003,03002,85002,85002,85002.780
11 giu 2024------
10 giu 20243,26003,26003,11003,14503,14501.388
07 giu 20243,32503,32503,28003,28003,2800321
06 giu 2024------
05 giu 20243,14003,24003,14003,21003,2100830
04 giu 20243,35003,35503,16003,17003,17004.804
03 giu 20243,02503,06503,02503,06503,0650944
31 mag 20243,06003,06003,02003,02003,0200160
30 mag 20243,00503,05003,00503,03003,0300399
29 mag 20243,00003,00002,96002,96002,9600368
28 mag 20243,06003,06002,96502,96502,9650491
24 mag 20243,08003,08003,04503,04503,0450100
23 mag 20243,05503,09003,05503,09003,0900243
22 mag 20242,95503,07002,95503,04003,04004.758
21 mag 20242,92002,92002,92002,92002,9200120
20 mag 20242,83502,83502,83502,83502,8350-
17 mag 20242,84002,84002,79002,79002,790071
16 mag 20242,91002,91002,76502,76502,7650701
15 mag 20242,89502,90002,86002,86002,8600894
14 mag 20242,85002,90002,84502,90002,9000201
13 mag 20242,92502,92502,92502,92502,9250-
10 mag 20242,95002,95002,90002,90002,90005.706
09 mag 20242,86502,86502,86502,86502,8650-
08 mag 20242,89502,89502,84002,84002,8400160
07 mag 20242,80002,80002,80002,80002,80002
03 mag 20242,74502,74502,68002,68002,6800381
02 mag 20242,62002,74502,62002,74502,7450860
01 mag 2024------
30 apr 20242,53002,53002,53002,53002,5300-
29 apr 20242,48502,48502,48502,48502,48503
26 apr 20242,43502,43502,40002,40002,4000500
25 apr 20242,53502,53502,53502,53502,5350-
24 apr 20242,55002,55002,50002,50002,50001.001
23 apr 20242,50002,54002,50002,53342,53342.614
22 apr 20242,50502,50502,50502,50502,5050-
19 apr 20242,50002,50002,50002,50002,5000-
18 apr 20242,53502,53502,49512,49512,495152
17 apr 20242,53002,53002,50002,50002,5000486
16 apr 20242,53002,53002,49002,49002,4900925
15 apr 20242,54002,54002,51542,51542,5154612
12 apr 20242,54502,55002,54502,55002,550010
11 apr 20242,50502,50502,50502,50502,5050-
10 apr 20242,64502,64502,64502,64502,6450-
09 apr 20242,67002,67002,60002,60002,6000223
08 apr 20242,74502,74502,65502,65502,65502.371
05 apr 20242,75002,75002,73502,73502,73503
04 apr 20242,78502,78502,71002,71002,7100112
03 apr 20242,70002,77482,65502,77482,7748452
02 apr 20242,82502,88502,72012,72012,72011.122
28 mar 20242,72002,80502,72002,79002,7900458
27 mar 20242,68502,68502,63002,68022,6802178
26 mar 20242,53002,64022,46502,64022,64021.544
25 mar 20242,43002,45002,42002,43512,43511.406
22 mar 20242,38502,38502,36002,36002,3600121
21 mar 20242,42502,42502,42502,42502,42501
20 mar 20242,39502,39502,36502,37652,3765799
19 mar 20242,40002,40002,35502,36002,3600421
18 mar 20242,43502,43502,40502,40502,4050482
15 mar 20242,40002,40112,39002,40112,4011447
14 mar 20242,39502,39502,39502,39502,39501
13 mar 20242,47002,53002,36502,36502,36506.489
12 mar 20242,40002,47002,33002,47002,47008.135
11 mar 20242,40002,43502,35502,35502,35506.800
08 mar 20242,54502,54502,44002,45502,45502.486
07 mar 20242,56002,56002,49002,53012,5301738
06 mar 20242,41502,56002,41502,56002,5600366
05 mar 20242,44502,44502,35002,38002,38001.246
04 mar 20242,60002,61002,45502,48552,485510.121
01 mar 20242,66502,66502,54502,61002,61009.240
29 feb 20242,70002,70002,65002,65002,6500124
28 feb 20242,70002,70002,63002,68002,680010.552
27 feb 20242,64502,68542,64502,68002,68003.086
26 feb 20242,73002,73002,65002,65502,6550859
23 feb 20242,74002,74502,72502,74502,74501.454
22 feb 20242,78002,78002,66922,71502,7150770
21 feb 20242,70502,72002,65002,70002,70004.479
20 feb 20242,82002,82002,70002,71012,71013.252
19 feb 20242,92002,99502,74002,77502,77505.138
16 feb 20242,71002,84002,71002,84002,84004.188
15 feb 20242,64002,75002,64002,65002,65002.747
14 feb 20242,54502,65002,54502,65002,650017.787
13 feb 20242,59002,59002,51112,51112,5111580
12 feb 20242,64002,64002,52002,53792,5379947
09 feb 20242,75002,76002,58002,58002,58001.314
08 feb 20242,86002,86002,78982,82072,82071.582
07 feb 20242,90002,90002,86002,86002,86001.242
06 feb 20242,97502,97502,89932,89932,89932.489
05 feb 20243,09503,09502,97002,98632,98631.682
02 feb 20243,12003,12003,05003,09503,09501.878
01 feb 20243,19503,19503,05563,05563,05562.013
31 gen 20243,33503,33503,20503,23873,23871.030
30 gen 20243,39503,39503,32003,32583,32588.194
29 gen 20243,38003,40003,38003,38023,3802626
26 gen 20243,41503,41503,34213,36503,36502.968
*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...