Italia markets open in 8 hours 43 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0699 -0,0006 (-0,05%) Bitcoin EUR
60.112,32 -1.991,96 (-3,21%) CMC Crypto 200
1.385,35 -38,75 (-2,72%)
SAF-Holland SE (0O4N.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:57PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 18,84 | 18,84 | 18,46 | 18,49 | 18,49 | 22.948 |
| 23 apr 2024 | 18,68 | 18,78 | 18,65 | 18,71 | 18,71 | 5.881 |
| 22 apr 2024 | 18,68 | 18,86 | 18,55 | 18,55 | 18,55 | 215.465 |
| 19 apr 2024 | 18,76 | 19,08 | 18,72 | 18,95 | 18,95 | 1.203 |
| 18 apr 2024 | 18,82 | 19,22 | 18,76 | 18,89 | 18,89 | 16.129 |
| 17 apr 2024 | 18,78 | 19,08 | 18,72 | 18,96 | 18,96 | 5.019 |
| 16 apr 2024 | 18,50 | 18,82 | 18,38 | 18,76 | 18,76 | 2.722 |
| 15 apr 2024 | 18,70 | 19,00 | 18,60 | 18,90 | 18,90 | 9.755 |
| 12 apr 2024 | 19,48 | 19,58 | 18,66 | 18,76 | 18,76 | 2.061 |
| 11 apr 2024 | 19,26 | 19,36 | 19,06 | 19,35 | 19,35 | 7.444 |
| 10 apr 2024 | 18,56 | 19,20 | 18,56 | 19,16 | 19,16 | 1.968 |
| 09 apr 2024 | 19,30 | 19,30 | 18,72 | 18,80 | 18,80 | 10.885 |
| 08 apr 2024 | 18,94 | 19,34 | 18,86 | 19,18 | 19,18 | 11.927 |
| 05 apr 2024 | 19,00 | 19,00 | 18,76 | 18,81 | 18,81 | 5.420 |
| 04 apr 2024 | 19,38 | 19,38 | 18,94 | 19,12 | 19,12 | 37.563 |
| 03 apr 2024 | 18,82 | 19,38 | 18,82 | 19,38 | 19,38 | 523.645 |
| 02 apr 2024 | 19,00 | 19,00 | 18,58 | 19,00 | 19,00 | 8.423 |
| 28 mar 2024 | 19,20 | 19,20 | 18,81 | 18,89 | 18,89 | 10.546 |
| 27 mar 2024 | 18,95 | 19,20 | 18,95 | 19,03 | 19,03 | 308.403 |
| 26 mar 2024 | 18,50 | 18,93 | 18,41 | 18,93 | 18,93 | 5.020 |
| 25 mar 2024 | 18,13 | 18,49 | 18,13 | 18,26 | 18,26 | 16.943 |
| 22 mar 2024 | 18,02 | 18,05 | 17,91 | 18,00 | 18,00 | 3.929 |
| 21 mar 2024 | 17,88 | 18,00 | 17,78 | 18,00 | 18,00 | 1.456 |
| 20 mar 2024 | 18,18 | 18,18 | 17,87 | 17,92 | 17,92 | 2.786 |
| 19 mar 2024 | 18,07 | 18,26 | 17,89 | 18,08 | 18,08 | 15.422 |
| 18 mar 2024 | 18,67 | 18,81 | 17,65 | 17,70 | 17,70 | 6.338 |
| 15 mar 2024 | 18,33 | 18,80 | 18,25 | 18,61 | 18,61 | 13.666 |
| 14 mar 2024 | 18,21 | 18,74 | 18,15 | 18,57 | 18,57 | 23.079 |
| 13 mar 2024 | 18,15 | 18,29 | 17,93 | 18,07 | 18,07 | 15.098 |
| 12 mar 2024 | 17,88 | 18,09 | 17,75 | 18,06 | 18,06 | 3.085 |
| 11 mar 2024 | 17,33 | 18,05 | 17,30 | 17,38 | 17,38 | 93.367 |
| 08 mar 2024 | 17,89 | 17,89 | 17,64 | 17,64 | 17,64 | 12.252 |
| 07 mar 2024 | 17,74 | 18,08 | 17,74 | 17,88 | 17,88 | 9.173 |
| 06 mar 2024 | 17,76 | 17,96 | 17,60 | 17,73 | 17,73 | 1.177 |
| 05 mar 2024 | 17,69 | 18,00 | 17,69 | 17,83 | 17,83 | 2.738 |
| 04 mar 2024 | 17,85 | 17,90 | 17,69 | 17,71 | 17,71 | 9.477 |
| 01 mar 2024 | 17,66 | 17,82 | 17,50 | 17,73 | 17,73 | 21.581 |
| 29 feb 2024 | 17,55 | 18,00 | 17,42 | 17,53 | 17,53 | 65.472 |
| 28 feb 2024 | 17,55 | 17,71 | 17,40 | 17,71 | 17,71 | 18.899 |
| 27 feb 2024 | 17,12 | 17,45 | 17,11 | 17,42 | 17,42 | 26.552 |
| 26 feb 2024 | 16,18 | 16,79 | 16,09 | 16,79 | 16,79 | 21.034 |
| 23 feb 2024 | 16,37 | 16,41 | 16,02 | 16,21 | 16,21 | 6.216 |
| 22 feb 2024 | 16,45 | 16,48 | 16,23 | 16,36 | 16,36 | 6.126 |
| 21 feb 2024 | 16,37 | 16,37 | 16,10 | 16,35 | 16,35 | 2.789 |
| 20 feb 2024 | 16,13 | 16,34 | 16,08 | 16,34 | 16,34 | 5.345 |
| 19 feb 2024 | 15,77 | 16,18 | 15,77 | 16,12 | 16,12 | 10.576 |
| 16 feb 2024 | 15,65 | 15,98 | 15,60 | 15,73 | 15,73 | 780 |
| 15 feb 2024 | 15,66 | 15,70 | 15,51 | 15,54 | 15,54 | 1.017 |
| 14 feb 2024 | 15,60 | 15,77 | 15,51 | 15,56 | 15,56 | 2.879 |
| 13 feb 2024 | 15,55 | 15,58 | 15,46 | 15,58 | 15,58 | 16.579 |
| 12 feb 2024 | 15,57 | 15,67 | 15,55 | 15,60 | 15,60 | 280.016 |
| 09 feb 2024 | 15,73 | 15,73 | 15,31 | 15,54 | 15,54 | 414 |
| 08 feb 2024 | 15,68 | 15,98 | 15,60 | 15,97 | 15,97 | 2.701 |
| 07 feb 2024 | 15,59 | 15,86 | 15,51 | 15,78 | 15,78 | 1.652 |
| 06 feb 2024 | 15,17 | 15,50 | 15,09 | 15,38 | 15,38 | 2.621 |
| 05 feb 2024 | 15,08 | 15,25 | 14,96 | 15,12 | 15,12 | 1.562 |
| 02 feb 2024 | 15,13 | 15,32 | 14,99 | 14,99 | 14,99 | 754 |
| 01 feb 2024 | 14,84 | 15,17 | 14,82 | 15,15 | 15,15 | 2.785 |
| 31 gen 2024 | 14,89 | 15,07 | 14,42 | 14,52 | 14,52 | 7.771 |
| 30 gen 2024 | 14,97 | 14,98 | 14,86 | 14,86 | 14,86 | 2.291 |
| 29 gen 2024 | 14,79 | 14,89 | 14,76 | 14,82 | 14,82 | 1.573 |
| 26 gen 2024 | 14,93 | 15,09 | 14,93 | 14,99 | 14,99 | 2.124 |
| 25 gen 2024 | 15,02 | 15,08 | 14,92 | 14,94 | 14,94 | 20.665 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 14,85 | 15,07 | 14,78 | 15,00 | 15,00 | 2.639 |
| 22 gen 2024 | 14,81 | 14,90 | 14,80 | 14,82 | 14,82 | 3.054 |
| 19 gen 2024 | 14,60 | 14,75 | 14,51 | 14,62 | 14,62 | 2.114 |
| 18 gen 2024 | 14,19 | 14,59 | 14,14 | 14,57 | 14,57 | 1.200 |
| 17 gen 2024 | 14,57 | 14,57 | 13,94 | 14,16 | 14,16 | 13.443 |
| 16 gen 2024 | 14,90 | 14,90 | 14,67 | 14,89 | 14,89 | 1.240 |
| 15 gen 2024 | 15,25 | 15,25 | 14,87 | 14,90 | 14,90 | 2.479 |
| 12 gen 2024 | 15,18 | 15,33 | 15,05 | 15,25 | 15,25 | 2.841 |
| 11 gen 2024 | 15,47 | 15,59 | 15,00 | 15,05 | 15,05 | 4.344 |
| 10 gen 2024 | 15,31 | 15,39 | 14,99 | 15,16 | 15,16 | 299.297 |
| 09 gen 2024 | 15,39 | 15,43 | 15,10 | 15,26 | 15,26 | 21.423 |
| 08 gen 2024 | 14,73 | 15,20 | 14,57 | 15,16 | 15,16 | 2.361 |
| 05 gen 2024 | 14,70 | 14,70 | 14,23 | 14,69 | 14,69 | 8.168 |
| 04 gen 2024 | 14,48 | 14,62 | 14,43 | 14,43 | 14,43 | 7.540 |
| 03 gen 2024 | 15,10 | 15,10 | 14,21 | 14,46 | 14,46 | 16.581 |
| 02 gen 2024 | 15,34 | 15,38 | 14,98 | 15,07 | 15,07 | 189.551 |
| 29 dic 2023 | 15,38 | 15,38 | 15,14 | 15,20 | 15,20 | 168.192 |
| 28 dic 2023 | 15,50 | 15,51 | 15,42 | 15,42 | 15,42 | 3.635 |
| 27 dic 2023 | 15,25 | 15,38 | 15,20 | 15,20 | 15,20 | 1.778 |
| 22 dic 2023 | 15,19 | 15,42 | 15,05 | 15,24 | 15,24 | 8.157 |
| 21 dic 2023 | 15,19 | 15,20 | 14,74 | 14,89 | 14,89 | 2.322 |
| 20 dic 2023 | 15,50 | 15,50 | 15,26 | 15,29 | 15,29 | 125.768 |
| 19 dic 2023 | 15,20 | 15,45 | 15,12 | 15,45 | 15,45 | 6.309 |
| 18 dic 2023 | 15,25 | 15,25 | 15,06 | 15,18 | 15,18 | 2.906 |
| 15 dic 2023 | 15,20 | 15,35 | 15,18 | 15,20 | 15,20 | 17.522 |
| 14 dic 2023 | 14,86 | 15,18 | 14,82 | 15,12 | 15,12 | 7.257 |
| 13 dic 2023 | 14,60 | 14,79 | 14,58 | 14,60 | 14,60 | 3.565 |
| 12 dic 2023 | 14,85 | 14,85 | 14,65 | 14,68 | 14,68 | 1.957 |
| 11 dic 2023 | 14,87 | 14,93 | 14,63 | 14,85 | 14,85 | 10.181 |
| 08 dic 2023 | 14,79 | 14,94 | 14,74 | 14,87 | 14,87 | 2.658 |
| 07 dic 2023 | 14,75 | 14,86 | 14,63 | 14,71 | 14,71 | 3.992 |
| 06 dic 2023 | 14,78 | 14,84 | 14,59 | 14,79 | 14,79 | 54.260 |
| 05 dic 2023 | 14,70 | 14,95 | 14,61 | 14,84 | 14,84 | 13.724 |
| 04 dic 2023 | 14,90 | 14,90 | 14,53 | 14,75 | 14,75 | 29.956 |
| 01 dic 2023 | 14,87 | 14,97 | 14,73 | 14,73 | 14,73 | 1.260 |
| 30 nov 2023 | 14,95 | 15,06 | 14,64 | 14,81 | 14,81 | 11.372 |
| *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.