Italia markets open in 35 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,65%) EUR/USD
1,0634 -0,0012 (-0,12%) Bitcoin EUR
58.254,95 +758,25 (+1,32%) CMC Crypto 200
1.280,51 -32,11 (-2,45%)
GFT Technologies SE (0O2W.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:48PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 27,80 | 27,85 | 27,15 | 27,38 | 27,38 | 276 |
| 17 apr 2024 | 27,55 | 27,75 | 27,30 | 27,51 | 27,51 | 464 |
| 16 apr 2024 | 27,60 | 27,80 | 27,35 | 27,75 | 27,75 | 2.198 |
| 15 apr 2024 | 28,85 | 28,85 | 28,00 | 28,20 | 28,20 | 1.145 |
| 12 apr 2024 | 29,35 | 29,70 | 27,90 | 29,17 | 29,17 | 1.292 |
| 11 apr 2024 | 29,10 | 29,25 | 28,75 | 29,01 | 29,01 | 3.699 |
| 10 apr 2024 | 29,10 | 29,55 | 28,96 | 28,96 | 28,96 | 2.151 |
| 09 apr 2024 | 29,25 | 29,35 | 28,55 | 28,88 | 28,88 | 1.731 |
| 08 apr 2024 | 28,65 | 29,15 | 28,50 | 28,70 | 28,70 | 1.854 |
| 05 apr 2024 | 28,45 | 28,70 | 28,25 | 28,64 | 28,64 | 1.485 |
| 04 apr 2024 | 29,15 | 29,30 | 27,75 | 28,79 | 28,79 | 3.629 |
| 03 apr 2024 | 27,20 | 29,30 | 27,20 | 29,05 | 29,05 | 6.516 |
| 02 apr 2024 | 26,85 | 27,20 | 26,55 | 26,85 | 26,85 | 3.960 |
| 28 mar 2024 | 27,04 | 27,48 | 26,72 | 27,04 | 27,04 | 1.073 |
| 27 mar 2024 | 27,26 | 27,26 | 26,88 | 26,92 | 26,92 | 515 |
| 26 mar 2024 | 27,16 | 27,30 | 27,02 | 27,27 | 27,27 | 770 |
| 25 mar 2024 | 27,46 | 27,46 | 26,80 | 26,88 | 26,88 | 1.205 |
| 22 mar 2024 | 27,20 | 27,46 | 26,94 | 27,00 | 27,00 | 1.083 |
| 21 mar 2024 | 27,82 | 27,82 | 27,14 | 27,22 | 27,22 | 2.380 |
| 20 mar 2024 | 27,16 | 27,40 | 26,94 | 27,29 | 27,29 | 854 |
| 19 mar 2024 | 27,50 | 27,70 | 26,98 | 27,12 | 27,12 | 1.399 |
| 18 mar 2024 | 27,22 | 27,52 | 27,00 | 27,38 | 27,38 | 667 |
| 15 mar 2024 | 27,12 | 27,62 | 25,84 | 27,23 | 27,23 | 272 |
| 14 mar 2024 | 27,16 | 27,58 | 26,92 | 27,43 | 27,43 | 4.651 |
| 13 mar 2024 | 26,78 | 27,34 | 26,54 | 27,21 | 27,21 | 5.238 |
| 12 mar 2024 | 26,86 | 27,02 | 26,60 | 26,80 | 26,80 | 3.879 |
| 11 mar 2024 | 26,88 | 27,30 | 26,66 | 26,68 | 26,68 | 3.620 |
| 08 mar 2024 | 29,50 | 29,50 | 27,00 | 27,52 | 27,52 | 19.984 |
| 07 mar 2024 | 31,64 | 32,00 | 28,80 | 29,62 | 29,62 | 10.168 |
| 06 mar 2024 | 31,74 | 32,20 | 31,34 | 32,04 | 32,04 | 2.656 |
| 05 mar 2024 | 32,24 | 32,52 | 31,76 | 31,86 | 31,86 | 4.972 |
| 04 mar 2024 | 33,08 | 33,44 | 32,50 | 32,81 | 32,81 | 650 |
| 01 mar 2024 | 32,80 | 33,16 | 32,54 | 32,76 | 32,76 | 1.542 |
| 29 feb 2024 | 29,74 | 32,38 | 29,74 | 32,24 | 32,24 | 1.279 |
| 28 feb 2024 | 31,98 | 31,98 | 31,16 | 31,24 | 31,24 | 2.258 |
| 27 feb 2024 | 31,50 | 31,96 | 31,34 | 31,64 | 31,64 | 653 |
| 26 feb 2024 | 31,60 | 31,82 | 31,30 | 31,64 | 31,64 | 1.128 |
| 23 feb 2024 | 32,06 | 32,54 | 31,74 | 31,89 | 31,89 | 1.255 |
| 22 feb 2024 | 32,32 | 32,44 | 31,96 | 32,33 | 32,33 | 1.699 |
| 21 feb 2024 | 31,88 | 32,10 | 31,42 | 31,52 | 31,52 | 872 |
| 20 feb 2024 | 31,82 | 32,36 | 31,46 | 31,68 | 31,68 | 1.319 |
| 19 feb 2024 | 32,00 | 32,18 | 31,74 | 31,91 | 31,91 | 720 |
| 16 feb 2024 | 32,46 | 32,84 | 31,86 | 31,86 | 31,86 | 832 |
| 15 feb 2024 | 32,34 | 32,66 | 32,10 | 32,40 | 32,40 | 756 |
| 14 feb 2024 | 31,48 | 31,94 | 31,36 | 31,79 | 31,79 | 1.353 |
| 13 feb 2024 | 32,18 | 32,18 | 30,84 | 31,42 | 31,42 | 4.187 |
| 12 feb 2024 | 32,50 | 32,88 | 32,26 | 32,40 | 32,40 | 1.736 |
| 09 feb 2024 | 33,20 | 33,30 | 32,48 | 32,55 | 32,55 | 721 |
| 08 feb 2024 | 32,86 | 33,86 | 32,70 | 33,63 | 33,63 | 2.410 |
| 07 feb 2024 | 32,20 | 32,70 | 31,84 | 32,70 | 32,70 | 1.246 |
| 06 feb 2024 | 32,16 | 32,24 | 31,72 | 32,10 | 32,10 | 4.009 |
| 05 feb 2024 | 32,22 | 32,44 | 31,74 | 32,12 | 32,12 | 1.940 |
| 02 feb 2024 | 32,58 | 33,02 | 31,92 | 32,14 | 32,14 | 1.745 |
| 01 feb 2024 | 31,06 | 32,92 | 31,06 | 32,70 | 32,70 | 1.426 |
| 31 gen 2024 | 33,14 | 33,14 | 32,46 | 32,74 | 32,74 | 4.057 |
| 30 gen 2024 | 34,08 | 34,08 | 32,78 | 33,01 | 33,01 | 7.938 |
| 29 gen 2024 | 30,92 | 33,92 | 30,80 | 33,13 | 33,13 | 7.773 |
| 26 gen 2024 | 29,80 | 31,64 | 29,40 | 30,52 | 30,52 | 3.871 |
| 25 gen 2024 | 30,08 | 30,08 | 29,38 | 29,49 | 29,49 | 1.164 |
| 24 gen 2024 | 29,86 | 30,22 | 29,62 | 29,88 | 29,88 | 1.032 |
| 23 gen 2024 | 29,48 | 30,00 | 29,14 | 29,78 | 29,78 | 2.115 |
| 22 gen 2024 | 29,00 | 29,54 | 29,00 | 29,17 | 29,17 | 4.517 |
| 19 gen 2024 | 29,00 | 29,08 | 28,64 | 28,80 | 28,80 | 7.419 |
| 18 gen 2024 | 28,60 | 28,76 | 28,10 | 28,27 | 28,27 | 16.778 |
| 17 gen 2024 | 28,60 | 28,76 | 27,98 | 28,17 | 28,17 | 21.704 |
| 16 gen 2024 | 29,44 | 29,44 | 28,70 | 28,76 | 28,76 | 5.590 |
| 15 gen 2024 | 30,28 | 30,28 | 29,24 | 30,20 | 30,20 | 13.046 |
| 12 gen 2024 | 29,88 | 30,36 | 29,84 | 30,02 | 30,02 | 443 |
| 11 gen 2024 | 30,00 | 30,24 | 29,48 | 29,50 | 29,50 | 544 |
| 10 gen 2024 | 29,92 | 30,10 | 29,70 | 29,94 | 29,94 | 649 |
| 09 gen 2024 | 30,00 | 30,20 | 29,56 | 29,94 | 29,94 | 768 |
| 08 gen 2024 | 29,42 | 29,80 | 29,00 | 29,44 | 29,44 | 1.695 |
| 05 gen 2024 | 29,68 | 29,68 | 28,90 | 29,18 | 29,18 | 1.406 |
| 04 gen 2024 | 29,88 | 30,00 | 29,36 | 29,75 | 29,75 | 1.586 |
| 03 gen 2024 | 30,34 | 30,58 | 29,60 | 29,78 | 29,78 | 3.807 |
| 02 gen 2024 | 31,20 | 31,44 | 30,45 | 30,81 | 30,81 | 3.001 |
| 29 dic 2023 | 31,64 | 31,64 | 31,04 | 31,22 | 31,22 | 665 |
| 28 dic 2023 | 31,34 | 31,64 | 31,28 | 31,28 | 31,28 | 861 |
| 27 dic 2023 | 31,04 | 31,48 | 30,82 | 31,42 | 31,42 | 1.653 |
| 22 dic 2023 | 31,18 | 31,18 | 30,60 | 30,73 | 30,73 | 1.299 |
| 21 dic 2023 | 30,62 | 31,60 | 30,62 | 30,85 | 30,85 | 2.635 |
| 20 dic 2023 | 31,26 | 31,66 | 30,96 | 31,54 | 31,54 | 1.895 |
| 19 dic 2023 | 29,92 | 31,54 | 29,60 | 31,26 | 31,26 | 4.420 |
| 18 dic 2023 | 30,30 | 30,62 | 29,56 | 29,73 | 29,73 | 2.035 |
| 15 dic 2023 | 29,86 | 30,60 | 29,10 | 30,06 | 30,06 | 4.101 |
| 14 dic 2023 | 28,82 | 29,08 | 28,80 | 29,00 | 29,00 | 41.414 |
| 13 dic 2023 | 28,78 | 29,00 | 28,10 | 28,42 | 28,42 | 10.013 |
| 12 dic 2023 | 29,80 | 29,80 | 28,60 | 28,72 | 28,72 | 24.224 |
| 11 dic 2023 | 30,10 | 30,40 | 30,04 | 30,06 | 30,06 | 17.809 |
| 08 dic 2023 | 31,00 | 31,50 | 29,76 | 30,15 | 30,15 | 6.000 |
| 07 dic 2023 | 32,56 | 32,56 | 31,00 | 31,45 | 31,45 | 1.906 |
| 06 dic 2023 | 32,94 | 32,94 | 32,56 | 32,75 | 32,75 | 2.456 |
| 05 dic 2023 | 32,40 | 33,04 | 32,40 | 32,74 | 32,74 | 5.819 |
| 04 dic 2023 | 32,54 | 32,90 | 32,49 | 32,49 | 32,49 | 4.001 |
| 01 dic 2023 | 32,34 | 32,62 | 32,34 | 32,43 | 32,43 | 569 |
| 30 nov 2023 | 32,68 | 32,78 | 32,24 | 32,24 | 32,24 | 1.566 |
| 29 nov 2023 | 31,94 | 32,58 | 31,94 | 32,20 | 32,20 | 2.503 |
| 28 nov 2023 | 31,62 | 32,02 | 31,60 | 31,86 | 31,86 | 2.354 |
| 27 nov 2023 | 31,64 | 31,98 | 31,38 | 31,58 | 31,58 | 1.769 |
| 24 nov 2023 | 31,56 | 31,96 | 31,56 | 31,76 | 31,76 | 2.198 |
| *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.