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
59.058,16 -1.048,38 (-1,74%)
Alten S.A. (0O1S.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:45PM 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 | 125,00 | 123,00 | 115,20 | 115,60 | 115,60 | 6.787 |
| 25 apr 2024 | 130,75 | 130,30 | 127,59 | 128,19 | 128,19 | 45.471 |
| 24 apr 2024 | 130,25 | 132,70 | 130,39 | 131,12 | 131,12 | 10.911 |
| 23 apr 2024 | 129,40 | 131,57 | 129,80 | 130,50 | 130,50 | 10.470 |
| 22 apr 2024 | 128,60 | 129,70 | 128,60 | 129,50 | 129,50 | 8.158 |
| 19 apr 2024 | 129,20 | 128,60 | 126,40 | 128,10 | 128,10 | 20.020 |
| 18 apr 2024 | 128,80 | 131,30 | 128,70 | 130,07 | 130,07 | 127.747 |
| 17 apr 2024 | 129,00 | 130,20 | 128,60 | 129,60 | 129,60 | 13.437 |
| 16 apr 2024 | 129,60 | 129,80 | 128,20 | 129,10 | 129,10 | 25.877 |
| 15 apr 2024 | 129,10 | 131,90 | 129,10 | 130,81 | 130,81 | 9.864 |
| 12 apr 2024 | 131,75 | 133,10 | 129,09 | 129,12 | 129,12 | 8.667 |
| 11 apr 2024 | 130,45 | 131,60 | 129,80 | 130,89 | 130,89 | 10.634 |
| 10 apr 2024 | 132,20 | 133,40 | 129,20 | 132,70 | 132,70 | 11.183 |
| 09 apr 2024 | 131,45 | 133,10 | 131,64 | 132,33 | 132,33 | 26.410 |
| 08 apr 2024 | 131,35 | 132,70 | 131,20 | 132,42 | 132,42 | 25.369 |
| 05 apr 2024 | 132,40 | 134,40 | 130,55 | 131,45 | 131,45 | 20.016 |
| 04 apr 2024 | 133,80 | 134,10 | 132,30 | 133,64 | 133,64 | 23.994 |
| 03 apr 2024 | 132,80 | 133,70 | 132,16 | 132,79 | 132,79 | 9.442 |
| 02 apr 2024 | 134,75 | 136,40 | 132,79 | 132,87 | 132,87 | 11.861 |
| 28 mar 2024 | 133,30 | 136,00 | 132,20 | 135,20 | 135,20 | 12.837 |
| 27 mar 2024 | 134,55 | 135,60 | 128,20 | 133,13 | 133,13 | 49.869 |
| 26 mar 2024 | 134,65 | 135,40 | 134,10 | 134,53 | 134,53 | 11.250 |
| 25 mar 2024 | 135,25 | 136,70 | 132,40 | 133,93 | 133,93 | 34.982 |
| 22 mar 2024 | 136,40 | 137,50 | 135,79 | 135,87 | 135,87 | 20.325 |
| 21 mar 2024 | 135,15 | 137,50 | 136,30 | 137,28 | 137,28 | 21.710 |
| 20 mar 2024 | 134,85 | 135,40 | 133,00 | 135,12 | 135,12 | 20.124 |
| 19 mar 2024 | 133,80 | 135,20 | 132,90 | 134,69 | 134,69 | 16.002 |
| 18 mar 2024 | 134,95 | 136,20 | 133,90 | 135,30 | 135,30 | 11.058 |
| 15 mar 2024 | 136,50 | 136,80 | 135,30 | 136,27 | 136,27 | 34.236 |
| 14 mar 2024 | 134,35 | 136,63 | 134,40 | 136,43 | 136,43 | 13.492 |
| 13 mar 2024 | 136,10 | 137,40 | 133,90 | 134,82 | 134,82 | 30.755 |
| 12 mar 2024 | 134,95 | 136,01 | 133,20 | 136,01 | 136,01 | 1.704 |
| 11 mar 2024 | 138,05 | 138,20 | 134,07 | 135,41 | 135,41 | 37.027 |
| 08 mar 2024 | 138,55 | 140,30 | 137,50 | 138,91 | 138,91 | 23.494 |
| 07 mar 2024 | 137,60 | 139,19 | 136,80 | 138,89 | 138,89 | 16.511 |
| 06 mar 2024 | 137,30 | 138,80 | 137,30 | 138,59 | 138,59 | 42.366 |
| 05 mar 2024 | 137,00 | 139,90 | 136,50 | 137,08 | 137,08 | 17.120 |
| 04 mar 2024 | 137,80 | 139,20 | 137,60 | 138,56 | 138,56 | 14.411 |
| 01 mar 2024 | 134,95 | 138,91 | 136,90 | 137,33 | 137,33 | 20.456 |
| 29 feb 2024 | 133,00 | 136,50 | 132,90 | 135,70 | 135,70 | 37.300 |
| 28 feb 2024 | 133,60 | 133,70 | 132,50 | 133,02 | 133,02 | 7.728 |
| 27 feb 2024 | 131,55 | 134,40 | 130,69 | 133,39 | 133,39 | 22.751 |
| 26 feb 2024 | 139,05 | 141,00 | 132,10 | 133,73 | 133,73 | 23.722 |
| 23 feb 2024 | 139,75 | 143,50 | 137,00 | 140,07 | 140,07 | 11.851 |
| 22 feb 2024 | 141,40 | 143,00 | 136,60 | 141,20 | 141,20 | 8.973 |
| 21 feb 2024 | 143,15 | 144,70 | 136,50 | 139,71 | 139,71 | 9.967 |
| 20 feb 2024 | 146,05 | 145,90 | 143,80 | 144,87 | 144,87 | 5.947 |
| 19 feb 2024 | 145,40 | 146,30 | 144,50 | 145,93 | 145,93 | 6.638 |
| 16 feb 2024 | 143,15 | 145,41 | 142,10 | 143,40 | 143,40 | 15.146 |
| 15 feb 2024 | 142,95 | 143,70 | 142,40 | 142,94 | 142,94 | 7.519 |
| 14 feb 2024 | 140,50 | 142,30 | 138,80 | 141,41 | 141,41 | 7.580 |
| 13 feb 2024 | 143,35 | 143,50 | 137,50 | 139,50 | 139,50 | 83.492 |
| 12 feb 2024 | 143,25 | 145,60 | 143,00 | 144,20 | 144,20 | 8.672 |
| 09 feb 2024 | 143,45 | 144,40 | 142,60 | 143,85 | 143,85 | 5.829 |
| 08 feb 2024 | 142,75 | 144,80 | 143,70 | 143,96 | 143,96 | 7.519 |
| 07 feb 2024 | 142,55 | 143,30 | 142,00 | 142,58 | 142,58 | 33.767 |
| 06 feb 2024 | 141,20 | 143,10 | 140,50 | 142,52 | 142,52 | 10.931 |
| 05 feb 2024 | 142,95 | 142,80 | 141,20 | 142,07 | 142,07 | 21.915 |
| 02 feb 2024 | 143,15 | 145,80 | 142,80 | 142,90 | 142,90 | 602 |
| 01 feb 2024 | 144,00 | 144,70 | 142,50 | 144,10 | 144,10 | 3.622 |
| 31 gen 2024 | 144,50 | 145,99 | 143,60 | 143,96 | 143,96 | 52.598 |
| 30 gen 2024 | 143,25 | 144,60 | 143,40 | 144,12 | 144,12 | 12.010 |
| 29 gen 2024 | 143,35 | 143,70 | 141,30 | 142,12 | 142,12 | 35.924 |
| 26 gen 2024 | 140,80 | 143,30 | 141,10 | 142,75 | 142,75 | 26.266 |
| 25 gen 2024 | 137,40 | 139,54 | 136,30 | 138,53 | 138,53 | 9.190 |
| 24 gen 2024 | 137,10 | 139,10 | 136,70 | 137,73 | 137,73 | 19.566 |
| 23 gen 2024 | 138,75 | 138,90 | 136,90 | 137,80 | 137,80 | 13.216 |
| 22 gen 2024 | 133,70 | 138,30 | 133,40 | 137,70 | 137,70 | 14.327 |
| 19 gen 2024 | 134,25 | 134,50 | 133,00 | 133,46 | 133,46 | 10.375 |
| 18 gen 2024 | 130,35 | 134,40 | 130,46 | 133,21 | 133,21 | 16.328 |
| 17 gen 2024 | 130,05 | 130,80 | 129,10 | 130,58 | 130,58 | 21.398 |
| 16 gen 2024 | 130,65 | 130,90 | 129,90 | 130,14 | 130,14 | 20.074 |
| 15 gen 2024 | 130,95 | 133,20 | 130,60 | 131,06 | 131,06 | 12.977 |
| 12 gen 2024 | 127,75 | 132,40 | 127,00 | 131,41 | 131,41 | 8.989 |
| 11 gen 2024 | 130,35 | 131,60 | 127,40 | 127,80 | 127,80 | 5.561 |
| 10 gen 2024 | 128,20 | 130,40 | 127,80 | 129,10 | 129,10 | 14.406 |
| 09 gen 2024 | 130,65 | 130,80 | 128,50 | 128,89 | 128,89 | 20.475 |
| 08 gen 2024 | 128,30 | 130,50 | 126,70 | 129,74 | 129,74 | 8.691 |
| 05 gen 2024 | 129,40 | 128,70 | 126,70 | 127,81 | 127,81 | 5.276 |
| 04 gen 2024 | 131,15 | 131,05 | 129,00 | 129,81 | 129,81 | 6.713 |
| 03 gen 2024 | 133,30 | 132,90 | 128,80 | 131,50 | 131,50 | 14.983 |
| 02 gen 2024 | 134,35 | 136,20 | 133,30 | 135,57 | 135,57 | 10.480 |
| 29 dic 2023 | 134,75 | 135,03 | 134,40 | 134,60 | 134,60 | 5.362 |
| 28 dic 2023 | 136,30 | 136,90 | 134,70 | 136,40 | 136,40 | 5.113 |
| 27 dic 2023 | 137,00 | 137,80 | 135,30 | 136,93 | 136,93 | 5.869 |
| 22 dic 2023 | 134,75 | 137,50 | 134,40 | 136,20 | 136,20 | 9.800 |
| 21 dic 2023 | 133,80 | 135,40 | 133,10 | 134,40 | 134,40 | 9.292 |
| 20 dic 2023 | 134,55 | 134,96 | 133,80 | 134,47 | 134,47 | 41.766 |
| 19 dic 2023 | 132,80 | 134,51 | 132,80 | 134,50 | 134,50 | 8.904 |
| 18 dic 2023 | 133,20 | 133,00 | 131,20 | 132,70 | 132,70 | 103.336 |
| 15 dic 2023 | 133,60 | 134,60 | 133,20 | 133,40 | 133,40 | 34.194 |
| 14 dic 2023 | 130,05 | 134,50 | 131,50 | 133,59 | 133,59 | 231.265 |
| 13 dic 2023 | 126,65 | 128,51 | 126,00 | 128,21 | 128,21 | 18.040 |
| 12 dic 2023 | 127,75 | 127,80 | 126,20 | 126,85 | 126,85 | 10.223 |
| 11 dic 2023 | 127,55 | 129,00 | 126,80 | 128,80 | 128,80 | 27.912 |
| 08 dic 2023 | 125,90 | 127,74 | 125,79 | 127,74 | 127,74 | 9.193 |
| 07 dic 2023 | 128,00 | 126,90 | 125,60 | 125,80 | 125,80 | 4.161 |
| 06 dic 2023 | 126,85 | 128,13 | 127,00 | 127,26 | 127,26 | 4.748 |
| 05 dic 2023 | 125,00 | 127,20 | 124,00 | 124,90 | 124,90 | 7.593 |
| 04 dic 2023 | 126,35 | 126,80 | 124,29 | 124,85 | 124,85 | 11.059 |
| *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.