Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.591,36 +92,45 (+0,16%)
VusionGroup S.A. (0OA4.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:25PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 156,20 | 158,00 | 155,20 | 156,80 | 156,80 | 368 |
| 09 mag 2024 | 154,90 | 160,30 | 154,90 | 156,80 | 156,80 | 1.015 |
| 08 mag 2024 | 147,50 | 155,90 | 147,50 | 150,80 | 150,80 | 1.606 |
| 07 mag 2024 | 150,60 | 152,00 | 149,10 | 149,20 | 149,20 | 292 |
| 03 mag 2024 | 148,60 | 149,60 | 138,10 | 141,60 | 141,60 | 10.939 |
| 02 mag 2024 | 152,90 | 155,30 | 147,20 | 149,80 | 149,80 | 621 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 145,20 | 156,20 | 144,30 | 154,30 | 154,30 | 23.487 |
| 29 apr 2024 | 127,70 | 134,40 | 127,70 | 133,90 | 133,90 | 399 |
| 26 apr 2024 | 143,30 | 143,30 | 125,50 | 126,41 | 126,41 | 7.254 |
| 25 apr 2024 | 133,10 | 133,80 | 130,60 | 132,67 | 132,67 | 3.207 |
| 24 apr 2024 | 131,30 | 135,40 | 131,02 | 131,63 | 131,63 | 4.835 |
| 23 apr 2024 | 123,20 | 128,60 | 122,50 | 127,41 | 127,41 | 7.697 |
| 22 apr 2024 | 127,20 | 127,94 | 122,10 | 124,68 | 124,68 | 4.817 |
| 19 apr 2024 | 130,00 | 131,10 | 124,51 | 128,62 | 128,62 | 7.698 |
| 18 apr 2024 | 138,10 | 138,50 | 133,40 | 135,80 | 135,80 | 3.605 |
| 17 apr 2024 | 138,70 | 140,60 | 137,40 | 138,22 | 138,22 | 1.919 |
| 16 apr 2024 | 134,80 | 139,00 | 133,80 | 137,90 | 137,90 | 3.969 |
| 15 apr 2024 | 139,10 | 139,50 | 136,30 | 137,22 | 137,22 | 27.038 |
| 12 apr 2024 | 146,40 | 146,40 | 135,20 | 136,16 | 136,16 | 6.922 |
| 11 apr 2024 | 145,10 | 147,10 | 144,10 | 145,75 | 145,75 | 7.061 |
| 10 apr 2024 | 150,00 | 152,90 | 143,30 | 151,34 | 151,34 | 11.079 |
| 09 apr 2024 | 151,40 | 155,60 | 149,39 | 152,52 | 152,52 | 8.851 |
| 08 apr 2024 | 152,00 | 152,00 | 147,80 | 150,26 | 150,26 | 5.897 |
| 05 apr 2024 | 149,40 | 151,91 | 148,00 | 151,70 | 151,70 | 4.431 |
| 04 apr 2024 | 148,90 | 153,50 | 148,90 | 151,66 | 151,66 | 5.071 |
| 03 apr 2024 | 147,30 | 148,01 | 145,40 | 146,69 | 146,69 | 7.201 |
| 02 apr 2024 | 141,20 | 147,40 | 140,63 | 146,51 | 146,51 | 8.529 |
| 28 mar 2024 | 134,00 | 152,00 | 133,69 | 148,99 | 148,99 | 42.170 |
| 27 mar 2024 | 125,00 | 128,80 | 124,00 | 127,73 | 127,73 | 3.614 |
| 26 mar 2024 | 126,20 | 126,20 | 124,60 | 125,03 | 125,03 | 2.454 |
| 25 mar 2024 | 124,60 | 126,40 | 123,40 | 124,40 | 124,40 | 3.082 |
| 22 mar 2024 | 125,80 | 126,40 | 125,00 | 125,60 | 125,60 | 4.455 |
| 21 mar 2024 | 130,40 | 130,40 | 125,99 | 126,05 | 126,05 | 3.633 |
| 20 mar 2024 | 129,00 | 129,60 | 127,40 | 128,09 | 128,09 | 3.142 |
| 19 mar 2024 | 127,80 | 129,21 | 125,80 | 127,01 | 127,01 | 1.603 |
| 18 mar 2024 | 129,80 | 130,00 | 127,00 | 127,39 | 127,39 | 4.798 |
| 15 mar 2024 | 129,20 | 129,20 | 126,60 | 127,21 | 127,21 | 5.716 |
| 14 mar 2024 | 132,60 | 133,80 | 129,60 | 130,51 | 130,51 | 5.375 |
| 13 mar 2024 | 129,60 | 131,00 | 127,80 | 129,86 | 129,86 | 3.053 |
| 12 mar 2024 | 128,60 | 131,20 | 127,60 | 128,44 | 128,44 | 904 |
| 11 mar 2024 | 134,60 | 135,80 | 126,60 | 130,03 | 130,03 | 12.435 |
| 08 mar 2024 | 144,40 | 144,40 | 136,20 | 137,43 | 137,43 | 2.347 |
| 07 mar 2024 | 143,00 | 144,27 | 142,78 | 143,93 | 143,93 | 1.757 |
| 06 mar 2024 | 142,80 | 144,60 | 138,00 | 138,41 | 138,41 | 5.324 |
| 05 mar 2024 | 143,40 | 145,20 | 142,40 | 143,55 | 143,55 | 3.186 |
| 04 mar 2024 | 144,60 | 145,60 | 143,40 | 143,91 | 143,91 | 3.441 |
| 01 mar 2024 | 144,20 | 144,80 | 142,00 | 143,90 | 143,90 | 3.001 |
| 29 feb 2024 | 146,00 | 146,00 | 143,40 | 143,60 | 143,60 | 8.796 |
| 28 feb 2024 | 150,20 | 150,20 | 144,40 | 145,81 | 145,81 | 5.774 |
| 27 feb 2024 | 156,00 | 156,00 | 149,00 | 149,61 | 149,61 | 4.154 |
| 26 feb 2024 | 155,60 | 159,60 | 154,97 | 157,54 | 157,54 | 6.374 |
| 23 feb 2024 | 154,00 | 155,00 | 153,00 | 154,49 | 154,49 | 1.653 |
| 22 feb 2024 | 155,00 | 155,60 | 152,20 | 154,82 | 154,82 | 3.729 |
| 21 feb 2024 | 154,80 | 154,80 | 151,40 | 151,88 | 151,88 | 3.301 |
| 20 feb 2024 | 152,00 | 154,60 | 151,00 | 153,42 | 153,42 | 6.268 |
| 19 feb 2024 | 155,20 | 158,20 | 152,60 | 155,96 | 155,96 | 6.146 |
| 16 feb 2024 | 148,60 | 155,00 | 148,60 | 154,60 | 154,60 | 7.576 |
| 15 feb 2024 | 146,00 | 149,40 | 146,00 | 148,44 | 148,44 | 6.656 |
| 14 feb 2024 | 141,40 | 146,40 | 141,20 | 145,20 | 145,20 | 4.114 |
| 13 feb 2024 | 144,60 | 145,20 | 139,80 | 140,41 | 140,41 | 3.339 |
| 12 feb 2024 | 145,00 | 145,00 | 142,99 | 145,00 | 145,00 | 995 |
| 09 feb 2024 | 142,00 | 146,00 | 141,20 | 144,46 | 144,46 | 3.631 |
| 08 feb 2024 | 137,80 | 141,04 | 137,60 | 140,51 | 140,51 | 1.850 |
| 07 feb 2024 | 135,40 | 137,40 | 134,80 | 137,16 | 137,16 | 389 |
| 06 feb 2024 | 135,40 | 136,80 | 132,60 | 135,28 | 135,28 | 3.914 |
| 05 feb 2024 | 137,00 | 139,80 | 135,00 | 138,44 | 138,44 | 4.605 |
| 02 feb 2024 | 136,60 | 136,60 | 133,40 | 135,00 | 135,00 | 389 |
| 01 feb 2024 | 139,20 | 140,00 | 134,60 | 134,60 | 134,60 | 175 |
| 31 gen 2024 | 144,00 | 144,40 | 138,00 | 140,94 | 140,94 | 5.653 |
| 30 gen 2024 | 150,20 | 150,60 | 138,60 | 144,97 | 144,97 | 5.326 |
| 29 gen 2024 | 142,60 | 147,60 | 141,20 | 142,76 | 142,76 | 7.106 |
| 26 gen 2024 | 136,00 | 142,60 | 134,00 | 141,47 | 141,47 | 27.528 |
| 25 gen 2024 | 131,20 | 137,00 | 130,40 | 131,60 | 131,60 | 9.516 |
| 24 gen 2024 | 122,80 | 126,61 | 122,60 | 126,61 | 126,61 | 2.519 |
| 23 gen 2024 | 121,80 | 123,20 | 121,00 | 121,60 | 121,60 | 11.113 |
| 22 gen 2024 | 122,40 | 122,40 | 120,80 | 121,81 | 121,81 | 1.674 |
| 19 gen 2024 | 123,00 | 124,70 | 120,80 | 121,01 | 121,01 | 3.779 |
| 18 gen 2024 | 123,00 | 126,00 | 121,80 | 124,21 | 124,21 | 4.945 |
| 17 gen 2024 | 120,60 | 122,20 | 120,40 | 121,79 | 121,79 | 11.912 |
| 16 gen 2024 | 121,40 | 123,60 | 121,40 | 122,21 | 122,21 | 1.213 |
| 15 gen 2024 | 122,00 | 124,60 | 122,00 | 123,61 | 123,61 | 497 |
| 12 gen 2024 | 119,80 | 124,40 | 119,80 | 123,33 | 123,33 | 6.523 |
| 11 gen 2024 | 124,40 | 124,40 | 121,59 | 121,97 | 121,97 | 10.242 |
| 10 gen 2024 | 127,20 | 127,20 | 122,40 | 122,62 | 122,62 | 4.568 |
| 09 gen 2024 | 129,80 | 130,60 | 126,00 | 126,39 | 126,39 | 2.824 |
| 08 gen 2024 | 125,80 | 129,20 | 122,80 | 126,51 | 126,51 | 4.350 |
| 05 gen 2024 | 124,40 | 126,80 | 122,60 | 124,80 | 124,80 | 4.752 |
| 04 gen 2024 | 126,00 | 127,80 | 122,20 | 126,33 | 126,33 | 2.334 |
| 03 gen 2024 | 131,40 | 131,40 | 125,00 | 126,56 | 126,56 | 7.197 |
| 02 gen 2024 | 133,80 | 136,80 | 127,80 | 129,60 | 129,60 | 5.129 |
| 29 dic 2023 | 137,20 | 138,40 | 132,60 | 137,32 | 137,32 | 5.213 |
| 28 dic 2023 | 136,20 | 138,00 | 135,60 | 136,00 | 136,00 | 5.430 |
| 27 dic 2023 | 132,20 | 135,80 | 131,00 | 134,67 | 134,67 | 5.184 |
| 22 dic 2023 | 127,80 | 132,20 | 127,60 | 131,80 | 131,80 | 6.967 |
| 21 dic 2023 | 126,00 | 128,81 | 126,00 | 127,88 | 127,88 | 2.630 |
| 20 dic 2023 | 126,00 | 128,81 | 124,80 | 126,41 | 126,41 | 5.018 |
| 19 dic 2023 | 124,60 | 128,20 | 123,24 | 125,80 | 125,80 | 6.357 |
| 18 dic 2023 | 120,20 | 122,61 | 118,00 | 120,58 | 120,58 | 5.949 |
| 15 dic 2023 | 120,00 | 120,81 | 118,20 | 120,80 | 120,80 | 8.894 |
| *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.