Italia markets close in 3 hours 37 minutes
FTSE MIB
34.216,34 +491,52 (+1,46%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
81,32 -0,58 (-0,71%) Bitcoin EUR
61.859,75 +113,59 (+0,18%)
Heidelberger Druckmaschinen Aktiengesellschaft (0OC2.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 03:57PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 0,9435 | 0,9570 | 0,9310 | 0,9310 | 0,9310 | 23.923 |
| 19 apr 2024 | 0,9465 | 0,9700 | 0,8880 | 0,9310 | 0,9310 | 28.688 |
| 18 apr 2024 | 0,9690 | 0,9730 | 0,9430 | 0,9644 | 0,9644 | 20.908 |
| 17 apr 2024 | 0,9730 | 0,9810 | 0,9540 | 0,9640 | 0,9640 | 27.099 |
| 16 apr 2024 | 0,9840 | 0,9890 | 0,9480 | 0,9740 | 0,9740 | 30.954 |
| 15 apr 2024 | 1,0155 | 1,0120 | 0,9900 | 0,9900 | 0,9900 | 24.454 |
| 12 apr 2024 | 1,0290 | 1,0400 | 1,0100 | 1,0380 | 1,0380 | 19.989 |
| 11 apr 2024 | 1,0460 | 1,0620 | 1,0200 | 1,0284 | 1,0284 | 59.000 |
| 10 apr 2024 | 1,0520 | 1,0620 | 1,0380 | 1,0416 | 1,0416 | 12.911 |
| 09 apr 2024 | 1,0520 | 1,0600 | 1,0480 | 1,0541 | 1,0541 | 52.960 |
| 08 apr 2024 | 1,0480 | 1,0620 | 1,0460 | 1,0600 | 1,0600 | 50.550 |
| 05 apr 2024 | 1,0400 | 1,0480 | 1,0300 | 1,0421 | 1,0421 | 25.781 |
| 04 apr 2024 | 1,0350 | 1,0560 | 0,9840 | 1,0400 | 1,0400 | 28.344 |
| 03 apr 2024 | 1,0155 | 1,0420 | 1,0160 | 1,0378 | 1,0378 | 66.010 |
| 02 apr 2024 | 1,0440 | 1,0840 | 1,0160 | 1,0160 | 1,0160 | 38.892 |
| 28 mar 2024 | 1,0205 | 1,0440 | 1,0100 | 1,0400 | 1,0400 | 89.371 |
| 27 mar 2024 | 1,0325 | 1,0640 | 1,0080 | 1,0230 | 1,0230 | 20.263 |
| 26 mar 2024 | 1,0020 | 1,0760 | 0,9980 | 1,0130 | 1,0130 | 26.856 |
| 25 mar 2024 | 0,9955 | 1,0100 | 0,9850 | 1,0021 | 1,0021 | 27.633 |
| 22 mar 2024 | 0,9985 | 1,0150 | 0,9940 | 0,9977 | 0,9977 | 17.395 |
| 21 mar 2024 | 1,0148 | 1,0180 | 0,9905 | 0,9958 | 0,9958 | 50.636 |
| 20 mar 2024 | 0,9790 | 1,0010 | 0,9830 | 1,0000 | 1,0000 | 16.870 |
| 19 mar 2024 | 0,9868 | 0,9970 | 0,9700 | 0,9875 | 0,9875 | 16.892 |
| 18 mar 2024 | 1,0033 | 1,0120 | 0,9840 | 0,9932 | 0,9932 | 5.306 |
| 15 mar 2024 | 1,0000 | 1,0150 | 0,9870 | 0,9990 | 0,9990 | 166.487 |
| 14 mar 2024 | 1,0110 | 1,0240 | 1,0000 | 1,0000 | 1,0000 | 16.903 |
| 13 mar 2024 | 1,0345 | 1,0250 | 1,0090 | 1,0141 | 1,0141 | 14.265 |
| 12 mar 2024 | 1,0400 | 1,0320 | 1,0110 | 1,0290 | 1,0290 | 5.833 |
| 11 mar 2024 | 1,0070 | 1,0150 | 0,9930 | 1,0150 | 1,0150 | 33.349 |
| 08 mar 2024 | 1,0237 | 1,0380 | 0,9990 | 1,0120 | 1,0120 | 393 |
| 07 mar 2024 | 1,0137 | 1,0350 | 1,0060 | 1,0101 | 1,0101 | 5.913 |
| 06 mar 2024 | 1,0255 | 1,0350 | 1,0110 | 1,0160 | 1,0160 | 3.506 |
| 05 mar 2024 | 1,0460 | 1,0580 | 1,0300 | 1,0310 | 1,0310 | 2.234 |
| 04 mar 2024 | 1,0540 | 1,1190 | 1,0450 | 1,0510 | 1,0510 | 6.279 |
| 01 mar 2024 | 1,0315 | 1,0540 | 1,0310 | 1,0520 | 1,0520 | 24.125 |
| 29 feb 2024 | 1,0305 | 1,0350 | 0,9780 | 1,0250 | 1,0250 | 17.825 |
| 28 feb 2024 | 1,0715 | 1,0840 | 1,0310 | 1,0504 | 1,0504 | 15.350 |
| 27 feb 2024 | 1,0625 | 1,0770 | 1,0470 | 1,0720 | 1,0720 | 29.596 |
| 26 feb 2024 | 1,0490 | 1,0640 | 1,0490 | 1,0580 | 1,0580 | 1.326 |
| 23 feb 2024 | 1,0635 | 1,0700 | 1,0430 | 1,0430 | 1,0430 | 6.860 |
| 22 feb 2024 | 1,0170 | 1,0740 | 1,0370 | 1,0650 | 1,0650 | 5.083 |
| 21 feb 2024 | 1,0140 | 1,0190 | 1,0020 | 1,0130 | 1,0130 | 1.818 |
| 20 feb 2024 | 1,0128 | 1,0170 | 1,0030 | 1,0049 | 1,0049 | 9.547 |
| 19 feb 2024 | 1,0305 | 1,0370 | 1,0070 | 1,0130 | 1,0130 | 14.621 |
| 16 feb 2024 | 1,0237 | 1,0350 | 1,0100 | 1,0260 | 1,0260 | 5.476 |
| 15 feb 2024 | 1,0325 | 1,0430 | 1,0090 | 1,0234 | 1,0234 | 10.678 |
| 14 feb 2024 | 1,0225 | 1,0380 | 0,9980 | 1,0201 | 1,0201 | 13.388 |
| 13 feb 2024 | 0,9902 | 1,0320 | 0,9820 | 1,0320 | 1,0320 | 47.414 |
| 12 feb 2024 | 1,0002 | 1,0140 | 0,9850 | 0,9860 | 0,9860 | 21.524 |
| 09 feb 2024 | 1,0295 | 1,0360 | 0,9920 | 0,9965 | 0,9965 | 3.713 |
| 08 feb 2024 | 0,9503 | 1,0400 | 0,9080 | 1,0080 | 1,0080 | 26.168 |
| 07 feb 2024 | 1,0950 | 1,0910 | 0,9365 | 0,9380 | 0,9380 | 39.623 |
| 06 feb 2024 | 1,0550 | 1,0790 | 1,0490 | 1,0639 | 1,0639 | 78.285 |
| 05 feb 2024 | 1,0940 | 1,1030 | 1,0390 | 1,0681 | 1,0681 | 29.966 |
| 02 feb 2024 | 1,1350 | 1,1340 | 1,1030 | 1,1150 | 1,1150 | 445 |
| 01 feb 2024 | 1,1350 | 1,1280 | 1,1140 | 1,1280 | 1,1280 | 74 |
| 31 gen 2024 | 1,1085 | 1,1170 | 1,0950 | 1,1000 | 1,1000 | 27.442 |
| 30 gen 2024 | 1,1200 | 1,1210 | 1,1010 | 1,1143 | 1,1143 | 22.459 |
| 29 gen 2024 | 1,1005 | 1,1030 | 1,0670 | 1,1030 | 1,1030 | 11.240 |
| 26 gen 2024 | 1,1025 | 1,1120 | 1,0980 | 1,1120 | 1,1120 | 13.267 |
| 25 gen 2024 | 1,1340 | 1,1420 | 1,1020 | 1,1030 | 1,1030 | 5.310 |
| 24 gen 2024 | 1,1155 | 1,1400 | 1,1030 | 1,1360 | 1,1360 | 10.369 |
| 23 gen 2024 | 1,1135 | 1,1340 | 1,1090 | 1,1150 | 1,1150 | 3.724 |
| 22 gen 2024 | 1,0900 | 1,1180 | 1,0800 | 1,1050 | 1,1050 | 4.456 |
| 19 gen 2024 | 1,1495 | 1,1520 | 1,1050 | 1,1090 | 1,1090 | 11.488 |
| 18 gen 2024 | 1,1035 | 1,1520 | 1,0960 | 1,1500 | 1,1500 | 70.040 |
| 17 gen 2024 | 1,1105 | 1,1100 | 1,0885 | 1,0910 | 1,0910 | 45.682 |
| 16 gen 2024 | 1,1455 | 1,1580 | 1,1240 | 1,1240 | 1,1240 | 26.400 |
| 15 gen 2024 | 1,1740 | 1,1790 | 1,1460 | 1,1480 | 1,1480 | 23.511 |
| 12 gen 2024 | 1,1740 | 1,1880 | 1,1670 | 1,1820 | 1,1820 | 11.667 |
| 11 gen 2024 | 1,1630 | 1,1790 | 1,1520 | 1,1718 | 1,1718 | 27.701 |
| 10 gen 2024 | 1,1965 | 1,1840 | 1,1600 | 1,1642 | 1,1642 | 15.949 |
| 09 gen 2024 | 1,1925 | 1,1990 | 1,1730 | 1,1839 | 1,1839 | 21.144 |
| 08 gen 2024 | 1,1545 | 1,1830 | 1,1510 | 1,1800 | 1,1800 | 46.874 |
| 05 gen 2024 | 1,1700 | 1,1780 | 1,1440 | 1,1690 | 1,1690 | 46.184 |
| 04 gen 2024 | 1,1545 | 1,1690 | 1,1480 | 1,1502 | 1,1502 | 84.916 |
| 03 gen 2024 | 1,1955 | 1,2080 | 1,1570 | 1,1711 | 1,1711 | 44.235 |
| 02 gen 2024 | 1,2450 | 1,2950 | 1,2019 | 1,2019 | 1,2019 | 10.304 |
| 29 dic 2023 | 1,2060 | 1,2500 | 1,2070 | 1,2390 | 1,2390 | 410 |
| 28 dic 2023 | 1,1780 | 1,2180 | 1,1910 | 1,2138 | 1,2138 | 255.895 |
| 27 dic 2023 | 1,1975 | 1,2100 | 1,1970 | 1,2080 | 1,2080 | 585.159 |
| 22 dic 2023 | 1,1985 | 1,2070 | 1,1910 | 1,2000 | 1,2000 | 112.172 |
| 21 dic 2023 | 1,1975 | 1,2060 | 1,1850 | 1,1980 | 1,1980 | 137.938 |
| 20 dic 2023 | 1,1885 | 1,2005 | 1,1790 | 1,1942 | 1,1942 | 270.241 |
| 19 dic 2023 | 1,1390 | 1,1990 | 1,1320 | 1,1919 | 1,1919 | 183.667 |
| 18 dic 2023 | 1,1740 | 1,1750 | 1,1350 | 1,1450 | 1,1450 | 114.215 |
| 15 dic 2023 | 1,1945 | 1,2080 | 1,1910 | 1,1979 | 1,1979 | 214.038 |
| 14 dic 2023 | 1,1300 | 1,1930 | 1,1390 | 1,1903 | 1,1903 | 180.278 |
| 13 dic 2023 | 1,1720 | 1,1650 | 1,1270 | 1,1283 | 1,1283 | 110.302 |
| 12 dic 2023 | 1,2180 | 1,2290 | 1,1630 | 1,1973 | 1,1973 | 56.927 |
| 11 dic 2023 | 1,2070 | 1,2060 | 1,1890 | 1,1981 | 1,1981 | 55.606 |
| 08 dic 2023 | 1,2255 | 1,2290 | 1,1950 | 1,2093 | 1,2093 | 329.058 |
| 07 dic 2023 | 1,2480 | 1,2670 | 1,2274 | 1,2428 | 1,2428 | 176.177 |
| 06 dic 2023 | 1,2400 | 1,2820 | 1,2430 | 1,2600 | 1,2600 | 8.556 |
| 05 dic 2023 | 1,2440 | 1,2700 | 1,2260 | 1,2630 | 1,2630 | 16.757 |
| 04 dic 2023 | 1,2605 | 1,2960 | 1,2370 | 1,2502 | 1,2502 | 65.265 |
| 01 dic 2023 | 1,2675 | 1,2830 | 1,2560 | 1,2650 | 1,2650 | 4.288 |
| 30 nov 2023 | 1,2550 | 1,2740 | 1,2350 | 1,2641 | 1,2641 | 17.219 |
| 29 nov 2023 | 1,2355 | 1,2610 | 1,2330 | 1,2470 | 1,2470 | 59.326 |
| 28 nov 2023 | 1,2355 | 1,2420 | 1,2160 | 1,2350 | 1,2350 | 44.508 |
| *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.