Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.004,61 +2.131,95 (+3,68%)
Van Lanschot Kempen NV (0O4B.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:00AM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 32,20 | 32,45 | 32,05 | 32,05 | 32,05 | 9.540 |
| 18 apr 2024 | 32,50 | 32,60 | 32,34 | 32,40 | 32,40 | 11.052 |
| 17 apr 2024 | 31,23 | 32,30 | 31,30 | 32,29 | 32,29 | 13.439 |
| 16 apr 2024 | 32,35 | 32,00 | 31,35 | 31,76 | 31,76 | 14.429 |
| 15 apr 2024 | 32,50 | 32,65 | 32,35 | 32,53 | 32,53 | 13.597 |
| 12 apr 2024 | 32,55 | 33,05 | 32,64 | 33,00 | 33,00 | 11.515 |
| 11 apr 2024 | 33,03 | 32,96 | 32,55 | 32,80 | 32,80 | 16.327 |
| 10 apr 2024 | 32,75 | 33,20 | 32,80 | 33,00 | 33,00 | 10.504 |
| 09 apr 2024 | 33,42 | 33,40 | 32,75 | 33,32 | 33,32 | 11.201 |
| 08 apr 2024 | 32,90 | 33,30 | 32,86 | 32,86 | 32,86 | 14.721 |
| 05 apr 2024 | 32,45 | 32,70 | 32,30 | 32,52 | 32,52 | 14.588 |
| 04 apr 2024 | 31,92 | 32,60 | 32,00 | 32,46 | 32,46 | 7.312 |
| 03 apr 2024 | 31,63 | 32,05 | 31,50 | 31,95 | 31,95 | 25.748 |
| 02 apr 2024 | 31,67 | 31,75 | 31,25 | 31,57 | 31,57 | 14.566 |
| 28 mar 2024 | 31,48 | 31,65 | 31,35 | 31,62 | 31,62 | 22.668 |
| 27 mar 2024 | 31,58 | 31,65 | 31,35 | 31,47 | 31,47 | 12.708 |
| 26 mar 2024 | 31,33 | 31,65 | 31,35 | 31,35 | 31,35 | 17.671 |
| 25 mar 2024 | 30,65 | 31,55 | 31,05 | 31,35 | 31,35 | 14.036 |
| 22 mar 2024 | 30,80 | 31,20 | 30,90 | 31,07 | 31,07 | 3.590 |
| 21 mar 2024 | 31,02 | 31,00 | 30,80 | 30,81 | 30,81 | 3.118 |
| 20 mar 2024 | 30,70 | 30,90 | 30,60 | 30,75 | 30,75 | 9.412 |
| 19 mar 2024 | 30,95 | 30,90 | 30,73 | 30,78 | 30,78 | 13.531 |
| 18 mar 2024 | 30,70 | 30,90 | 30,70 | 30,90 | 30,90 | 3.671 |
| 15 mar 2024 | 30,85 | 30,85 | 30,70 | 30,82 | 30,82 | 11.240 |
| 14 mar 2024 | 31,48 | 31,55 | 31,00 | 31,20 | 31,20 | 15.831 |
| 13 mar 2024 | 31,77 | 31,82 | 31,50 | 31,66 | 31,66 | 14.698 |
| 12 mar 2024 | 31,63 | 31,75 | 31,45 | 31,61 | 31,61 | 4.543 |
| 11 mar 2024 | 31,88 | 31,70 | 31,35 | 31,70 | 31,70 | 28.746 |
| 08 mar 2024 | 32,10 | 32,35 | 32,05 | 32,05 | 32,05 | 4.951 |
| 07 mar 2024 | 31,67 | 32,30 | 31,85 | 32,04 | 32,04 | 29.732 |
| 06 mar 2024 | 32,00 | 32,10 | 31,80 | 32,08 | 32,08 | 47.913 |
| 05 mar 2024 | 31,33 | 32,10 | 31,56 | 32,01 | 32,01 | 33.646 |
| 04 mar 2024 | 31,48 | 31,70 | 31,35 | 31,52 | 31,52 | 31.800 |
| 01 mar 2024 | 31,48 | 31,80 | 31,30 | 31,49 | 31,49 | 18.640 |
| 29 feb 2024 | 30,60 | 31,45 | 30,71 | 31,14 | 31,14 | 25.233 |
| 28 feb 2024 | 31,02 | 30,95 | 30,60 | 30,70 | 30,70 | 14.352 |
| 27 feb 2024 | 30,80 | 31,10 | 30,75 | 31,03 | 31,03 | 20.033 |
| 26 feb 2024 | 29,88 | 30,70 | 29,95 | 30,23 | 30,23 | 35.627 |
| 23 feb 2024 | 28,90 | 29,90 | 28,90 | 29,55 | 29,55 | 16.700 |
| 22 feb 2024 | 28,15 | 29,00 | 27,75 | 28,75 | 28,75 | 15.171 |
| 21 feb 2024 | 27,38 | 27,75 | 27,58 | 27,65 | 27,65 | 10.753 |
| 20 feb 2024 | 27,83 | 27,56 | 27,35 | 27,50 | 27,50 | 18.929 |
| 19 feb 2024 | 27,38 | 27,65 | 27,40 | 27,59 | 27,59 | 9.278 |
| 16 feb 2024 | 27,48 | 27,60 | 27,45 | 27,58 | 27,58 | 10.027 |
| 15 feb 2024 | 27,02 | 27,40 | 27,20 | 27,32 | 27,32 | 6.481 |
| 14 feb 2024 | 26,40 | 27,00 | 26,65 | 26,82 | 26,82 | 7.039 |
| 13 feb 2024 | 27,48 | 27,10 | 26,72 | 26,85 | 26,85 | 4.605 |
| 12 feb 2024 | 26,70 | 27,20 | 26,84 | 27,04 | 27,04 | 5.347 |
| 09 feb 2024 | 26,75 | 26,80 | 26,55 | 26,65 | 26,65 | 9.055 |
| 08 feb 2024 | 26,95 | 26,86 | 26,65 | 26,80 | 26,80 | 7.800 |
| 07 feb 2024 | 27,42 | 27,40 | 26,75 | 26,75 | 26,75 | 1.043 |
| 06 feb 2024 | 27,13 | 27,35 | 27,25 | 27,27 | 27,27 | 6.731 |
| 05 feb 2024 | 27,23 | 27,45 | 27,15 | 27,22 | 27,22 | 4.086 |
| 02 feb 2024 | 27,58 | 27,80 | 27,25 | 27,25 | 27,25 | 3.671 |
| 01 feb 2024 | 28,00 | 27,85 | 27,75 | 27,75 | 27,75 | 25 |
| 31 gen 2024 | 28,00 | 28,10 | 27,90 | 27,99 | 27,99 | 5.486 |
| 30 gen 2024 | 28,10 | 28,00 | 27,65 | 27,89 | 27,89 | 8.884 |
| 29 gen 2024 | 28,30 | 28,35 | 27,80 | 27,85 | 27,85 | 10.265 |
| 26 gen 2024 | 28,10 | 28,35 | 28,05 | 28,30 | 28,30 | 13.661 |
| 25 gen 2024 | 27,92 | 28,10 | 27,95 | 27,98 | 27,98 | 9.865 |
| 24 gen 2024 | 27,48 | 28,00 | 27,50 | 28,00 | 28,00 | 11.648 |
| 23 gen 2024 | 26,90 | 27,35 | 26,85 | 27,31 | 27,31 | 12.781 |
| 22 gen 2024 | 27,02 | 27,05 | 26,90 | 26,91 | 26,91 | 17.746 |
| 19 gen 2024 | 26,55 | 27,05 | 26,64 | 26,64 | 26,64 | 18.472 |
| 18 gen 2024 | 26,50 | 26,80 | 26,35 | 26,60 | 26,60 | 11.597 |
| 17 gen 2024 | 26,85 | 26,80 | 26,42 | 26,70 | 26,70 | 31.445 |
| 16 gen 2024 | 27,58 | 27,40 | 27,02 | 27,20 | 27,20 | 10.671 |
| 15 gen 2024 | 27,67 | 27,70 | 27,45 | 27,52 | 27,52 | 5.168 |
| 12 gen 2024 | 27,48 | 27,80 | 27,55 | 27,66 | 27,66 | 13.473 |
| 11 gen 2024 | 28,05 | 28,20 | 27,55 | 27,82 | 27,82 | 23.711 |
| 10 gen 2024 | 28,70 | 28,65 | 28,10 | 28,18 | 28,18 | 11.713 |
| 09 gen 2024 | 28,75 | 28,65 | 28,30 | 28,55 | 28,55 | 10.567 |
| 08 gen 2024 | 28,30 | 28,50 | 28,10 | 28,50 | 28,50 | 7.498 |
| 05 gen 2024 | 28,35 | 28,30 | 27,95 | 28,00 | 28,00 | 13.875 |
| 04 gen 2024 | 27,83 | 28,35 | 27,80 | 27,89 | 27,89 | 46.246 |
| 03 gen 2024 | 28,65 | 28,40 | 27,55 | 27,60 | 27,60 | 13.064 |
| 02 gen 2024 | 28,30 | 28,60 | 28,20 | 28,40 | 28,40 | 16.250 |
| 29 dic 2023 | 27,67 | 28,25 | 27,80 | 28,12 | 28,12 | 16.028 |
| 28 dic 2023 | 28,00 | 28,10 | 27,75 | 27,95 | 27,95 | 13.848 |
| 27 dic 2023 | 27,77 | 28,00 | 27,70 | 27,90 | 27,90 | 5.749 |
| 22 dic 2023 | 27,48 | 27,70 | 27,35 | 27,60 | 27,60 | 16.095 |
| 21 dic 2023 | 27,08 | 27,50 | 27,15 | 27,40 | 27,40 | 16.861 |
| 20 dic 2023 | 27,92 | 28,05 | 27,25 | 27,35 | 27,35 | 36.680 |
| 19 dic 2023 | 28,25 | 28,20 | 27,65 | 27,80 | 27,80 | 19.242 |
| 19 dic 2023 | 2 Dividendo | |||||
| 18 dic 2023 | 29,88 | 30,10 | 29,65 | 29,98 | 27,98 | 18.779 |
| 15 dic 2023 | 30,00 | 30,30 | 29,70 | 30,15 | 28,14 | 138.179 |
| 14 dic 2023 | 29,48 | 30,00 | 29,25 | 30,00 | 28,00 | 16.281 |
| 13 dic 2023 | 29,08 | 29,20 | 28,95 | 29,20 | 27,25 | 4.154 |
| 12 dic 2023 | 29,42 | 29,40 | 28,95 | 29,05 | 27,11 | 11.599 |
| 11 dic 2023 | 29,42 | 29,60 | 29,30 | 29,40 | 27,44 | 15.851 |
| 08 dic 2023 | 29,38 | 29,55 | 29,15 | 29,35 | 27,39 | 15.494 |
| 07 dic 2023 | 29,27 | 29,60 | 29,20 | 29,40 | 27,44 | 5.234 |
| 06 dic 2023 | 29,17 | 29,50 | 29,10 | 29,40 | 27,44 | 11.938 |
| 05 dic 2023 | 29,42 | 29,20 | 28,85 | 29,15 | 27,21 | 17.356 |
| 04 dic 2023 | 29,42 | 29,60 | 29,05 | 29,10 | 27,16 | 9.554 |
| 01 dic 2023 | 28,90 | 29,45 | 29,00 | 29,32 | 27,36 | 9.778 |
| 30 nov 2023 | 28,65 | 29,15 | 28,75 | 29,00 | 27,06 | 6.050 |
| 29 nov 2023 | 28,45 | 28,80 | 28,48 | 28,72 | 26,80 | 7.781 |
| 28 nov 2023 | 28,50 | 28,60 | 28,40 | 28,45 | 26,55 | 6.471 |
| *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.