Italia markets open in 1 hour 31 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.050,81 +422,33 (+1,12%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
59.854,48 +107,59 (+0,18%) CMC Crypto 200
1.385,48 +2,91 (+0,21%)
SA Catana Group (0OGG.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:53PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 4,7700 | 4,8300 | 4,7700 | 4,8300 | 4,8300 | 10.077 |
| 24 apr 2024 | 4,9100 | 4,9100 | 4,8000 | 4,8500 | 4,8500 | 10.649 |
| 23 apr 2024 | 5,0400 | 5,0500 | 4,9597 | 4,9600 | 4,9600 | 1.412 |
| 22 apr 2024 | 5,0800 | 5,0900 | 4,9797 | 5,0402 | 5,0402 | 1.444 |
| 19 apr 2024 | 4,9950 | 5,0100 | 4,9822 | 5,0010 | 5,0010 | 3.374 |
| 18 apr 2024 | 4,9000 | 5,0600 | 4,9000 | 5,0600 | 5,0600 | 7.219 |
| 17 apr 2024 | 4,9450 | 4,9450 | 4,8768 | 4,8768 | 4,8768 | 3.171 |
| 16 apr 2024 | 4,7300 | 4,7300 | 4,6500 | 4,6714 | 4,6714 | 4.509 |
| 15 apr 2024 | 4,9150 | 4,9150 | 4,7497 | 4,8175 | 4,8175 | 6.207 |
| 12 apr 2024 | 4,9500 | 4,9500 | 4,8200 | 4,8300 | 4,8300 | 10.104 |
| 11 apr 2024 | 4,8100 | 4,9203 | 4,8100 | 4,9200 | 4,9200 | 10.788 |
| 10 apr 2024 | 4,6950 | 4,6950 | 4,6200 | 4,6759 | 4,6759 | 3.997 |
| 09 apr 2024 | 4,7200 | 4,7300 | 4,6347 | 4,6350 | 4,6350 | 24.317 |
| 08 apr 2024 | 4,5200 | 4,6900 | 4,4850 | 4,6607 | 4,6607 | 7.324 |
| 05 apr 2024 | 4,5600 | 4,5600 | 4,4500 | 4,5000 | 4,5000 | 5.318 |
| 04 apr 2024 | 4,5850 | 4,5900 | 4,5250 | 4,5300 | 4,5300 | 5.374 |
| 03 apr 2024 | 4,5900 | 4,6100 | 4,5750 | 4,6000 | 4,6000 | 2.955 |
| 02 apr 2024 | 4,6900 | 4,6900 | 4,5802 | 4,5802 | 4,5802 | 843 |
| 28 mar 2024 | 4,7500 | 4,7500 | 4,6700 | 4,6941 | 4,6941 | 2.147 |
| 27 mar 2024 | 4,8200 | 4,8203 | 4,7203 | 4,7326 | 4,7326 | 3.538 |
| 26 mar 2024 | 4,7800 | 4,7950 | 4,7548 | 4,7548 | 4,7548 | 2.510 |
| 25 mar 2024 | 4,7600 | 4,7900 | 4,7450 | 4,7556 | 4,7556 | 3.429 |
| 22 mar 2024 | 4,7400 | 4,7650 | 4,7035 | 4,7650 | 4,7650 | 7.047 |
| 21 mar 2024 | 4,8050 | 4,8050 | 4,7247 | 4,7751 | 4,7751 | 5.766 |
| 20 mar 2024 | 4,6000 | 4,7500 | 4,5500 | 4,7118 | 4,7118 | 5.547 |
| 19 mar 2024 | 4,5900 | 4,5900 | 4,5388 | 4,5450 | 4,5450 | 4.059 |
| 18 mar 2024 | 4,6000 | 4,7700 | 4,5550 | 4,5650 | 4,5650 | 22.383 |
| 15 mar 2024 | 5,1000 | 5,1000 | 4,8700 | 4,8997 | 4,8997 | 3.067 |
| 14 mar 2024 | 4,9750 | 5,1000 | 4,9750 | 5,0299 | 5,0299 | 2.919 |
| 13 mar 2024 | 5,0400 | 5,0400 | 4,9097 | 4,9183 | 4,9183 | 14.525 |
| 12 mar 2024 | 5,0000 | 5,0900 | 4,9750 | 5,0900 | 5,0900 | 9.187 |
| 11 mar 2024 | 5,0800 | 5,1000 | 5,0030 | 5,0405 | 5,0405 | 2.461 |
| 08 mar 2024 | 5,0800 | 5,0800 | 5,0700 | 5,0700 | 5,0700 | 170 |
| 07 mar 2024 | 4,9050 | 5,0803 | 4,9050 | 4,9526 | 4,9526 | 1.178 |
| 06 mar 2024 | 4,8350 | 4,9050 | 4,8250 | 4,8400 | 4,8400 | 4.435 |
| 05 mar 2024 | 4,9600 | 4,9950 | 4,8050 | 4,9250 | 4,9250 | 30.688 |
| 05 mar 2024 | 0.15 Dividendo | |||||
| 04 mar 2024 | 5,1600 | 5,2600 | 5,0400 | 5,0900 | 4,9400 | 23.331 |
| 01 mar 2024 | 5,3000 | 5,3000 | 5,2213 | 5,2213 | 5,0674 | 3.045 |
| 29 feb 2024 | 5,2800 | 5,3000 | 5,2460 | 5,3000 | 5,1438 | 12.229 |
| 28 feb 2024 | 5,4100 | 5,4100 | 5,2300 | 5,3047 | 5,1484 | 15.887 |
| 27 feb 2024 | 5,3100 | 5,3550 | 5,3100 | 5,3500 | 5,1923 | 11.692 |
| 26 feb 2024 | 5,3200 | 5,4098 | 5,3200 | 5,3600 | 5,2020 | 650 |
| 23 feb 2024 | 5,5400 | 5,5400 | 5,3200 | 5,3200 | 5,1632 | 4.601 |
| 22 feb 2024 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,3185 | 1.612 |
| 21 feb 2024 | 5,4584 | 5,4584 | 5,4584 | 5,4584 | 5,2975 | 518 |
| 20 feb 2024 | 5,5300 | 5,5600 | 5,4000 | 5,4475 | 5,2870 | 10.516 |
| 19 feb 2024 | 5,6000 | 5,6806 | 5,6000 | 5,6800 | 5,5126 | 9.920 |
| 16 feb 2024 | 5,5800 | 5,5900 | 5,5200 | 5,5500 | 5,3864 | 3.647 |
| 15 feb 2024 | 5,5400 | 5,5403 | 5,5288 | 5,5397 | 5,3765 | 802 |
| 14 feb 2024 | 5,4700 | 5,5000 | 5,4557 | 5,4900 | 5,3282 | 6.245 |
| 13 feb 2024 | 5,6200 | 5,6200 | 5,3600 | 5,4000 | 5,2409 | 11.007 |
| 12 feb 2024 | 5,6800 | 5,7200 | 5,6103 | 5,6577 | 5,4910 | 2.553 |
| 09 feb 2024 | 5,6800 | 5,7495 | 5,6103 | 5,6106 | 5,4452 | 3.279 |
| 08 feb 2024 | 5,7000 | 5,7395 | 5,7000 | 5,7000 | 5,5320 | 2.124 |
| 07 feb 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,6097 | 246 |
| 06 feb 2024 | 5,7900 | 5,8324 | 5,7900 | 5,8300 | 5,6582 | 2.531 |
| 05 feb 2024 | 5,7800 | 5,8000 | 5,7800 | 5,8000 | 5,6291 | 3.059 |
| 02 feb 2024 | 5,7100 | 5,7103 | 5,7100 | 5,7103 | 5,5420 | 213 |
| 01 feb 2024 | 5,7200 | 5,7200 | 5,6700 | 5,6903 | 5,5226 | 1.419 |
| 31 gen 2024 | 5,7600 | 5,8100 | 5,7600 | 5,7610 | 5,5912 | 7.401 |
| 30 gen 2024 | 5,7100 | 5,7700 | 5,7100 | 5,7669 | 5,5970 | 4.175 |
| 29 gen 2024 | 5,8200 | 5,8200 | 5,7400 | 5,7625 | 5,5927 | 3.698 |
| 26 gen 2024 | 5,7800 | 5,7800 | 5,7400 | 5,7700 | 5,6000 | 4.152 |
| 25 gen 2024 | 5,7700 | 5,7749 | 5,6800 | 5,6800 | 5,5126 | 5.440 |
| 24 gen 2024 | 5,7600 | 5,8600 | 5,7000 | 5,7918 | 5,6211 | 29.148 |
| 23 gen 2024 | 5,6600 | 5,7500 | 5,6600 | 5,6958 | 5,5279 | 10.097 |
| 22 gen 2024 | 5,5100 | 5,6300 | 5,5100 | 5,5920 | 5,4272 | 7.743 |
| 19 gen 2024 | 5,4700 | 5,4700 | 5,3300 | 5,3300 | 5,1729 | 14.555 |
| 18 gen 2024 | 5,3300 | 5,4400 | 5,3300 | 5,4200 | 5,2603 | 15.031 |
| 17 gen 2024 | 5,2700 | 5,2900 | 5,1500 | 5,2000 | 5,0468 | 11.595 |
| 16 gen 2024 | 5,3600 | 5,5900 | 5,2200 | 5,4306 | 5,2706 | 26.037 |
| 15 gen 2024 | 5,1000 | 5,2400 | 5,1000 | 5,2000 | 5,0468 | 12.931 |
| 12 gen 2024 | 4,9500 | 5,0800 | 4,9300 | 5,0800 | 4,9303 | 17.019 |
| 11 gen 2024 | 5,0700 | 5,0800 | 4,9300 | 5,0300 | 4,8818 | 5.000 |
| 10 gen 2024 | 4,9000 | 5,0800 | 4,9000 | 4,9597 | 4,8136 | 17.648 |
| 09 gen 2024 | 5,0300 | 5,0700 | 4,9500 | 4,9747 | 4,8281 | 15.221 |
| 08 gen 2024 | 5,2000 | 5,2100 | 4,9800 | 5,0700 | 4,9206 | 14.279 |
| 05 gen 2024 | 5,3800 | 5,3900 | 5,2000 | 5,2000 | 5,0468 | 8.354 |
| 04 gen 2024 | 5,6400 | 5,6400 | 5,5200 | 5,5448 | 5,3814 | 4.791 |
| 03 gen 2024 | 5,7700 | 5,7700 | 5,5700 | 5,5700 | 5,4059 | 5.688 |
| 02 gen 2024 | 5,7900 | 5,9200 | 5,7900 | 5,8800 | 5,7067 | 12.275 |
| 29 dic 2023 | 5,7600 | 5,7900 | 5,7197 | 5,7452 | 5,5759 | 8.038 |
| 28 dic 2023 | 5,7100 | 5,7300 | 5,6831 | 5,7300 | 5,5611 | 15.315 |
| 27 dic 2023 | 5,7000 | 5,7300 | 5,6200 | 5,6800 | 5,5126 | 8.005 |
| 22 dic 2023 | 5,6400 | 5,7000 | 5,6197 | 5,6197 | 5,4541 | 5.264 |
| 21 dic 2023 | 5,6300 | 5,6900 | 5,5624 | 5,6600 | 5,4932 | 5.558 |
| 20 dic 2023 | 5,8500 | 5,8500 | 5,6600 | 5,6600 | 5,4932 | 21.523 |
| 19 dic 2023 | 6,0000 | 6,0000 | 5,7900 | 5,8400 | 5,6679 | 75.250 |
| 18 dic 2023 | 5,8700 | 6,0000 | 5,8500 | 5,9700 | 5,7941 | 13.158 |
| 15 dic 2023 | 5,9600 | 5,9700 | 5,8600 | 5,9600 | 5,7844 | 11.064 |
| 14 dic 2023 | 5,8000 | 6,0000 | 5,8000 | 5,9000 | 5,7261 | 9.756 |
| 13 dic 2023 | 5,7600 | 5,8300 | 5,7100 | 5,7700 | 5,6000 | 4.517 |
| 12 dic 2023 | 5,9100 | 6,0100 | 5,8200 | 5,9400 | 5,7650 | 5.739 |
| 11 dic 2023 | 5,9500 | 6,0100 | 5,8700 | 5,9444 | 5,7692 | 10.253 |
| 08 dic 2023 | 6,0600 | 6,0700 | 5,9500 | 5,9942 | 5,8175 | 13.237 |
| 07 dic 2023 | 5,9200 | 6,0700 | 5,9200 | 5,9900 | 5,8135 | 14.069 |
| 06 dic 2023 | 6,3000 | 6,3000 | 5,8700 | 6,0133 | 5,8361 | 30.609 |
| 05 dic 2023 | 6,5700 | 6,6200 | 6,5200 | 6,5418 | 6,3490 | 1.873 |
| 04 dic 2023 | 6,5400 | 6,5704 | 6,4600 | 6,5403 | 6,3476 | 4.089 |
| *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.