Italia markets close in 33 minutes
FTSE MIB
33.911,79 -359,33 (-1,05%) Dow Jones
37.766,97 -693,95 (-1,80%) Nasdaq
15.419,16 -293,59 (-1,87%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,24 -0,57 (-0,69%) Bitcoin EUR
59.052,26 -1.704,51 (-2,81%)
Exail Technologies (0OHC.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 03:13PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 19,80 | 19,80 | 19,04 | 19,04 | 19,04 | 259 |
| 24 apr 2024 | 19,36 | 19,66 | 19,36 | 19,66 | 19,66 | 1.090 |
| 23 apr 2024 | 19,40 | 19,58 | 19,40 | 19,40 | 19,40 | 5.313 |
| 22 apr 2024 | 19,26 | 19,76 | 19,26 | 19,54 | 19,54 | 5.810 |
| 19 apr 2024 | 19,22 | 19,22 | 18,14 | 18,28 | 18,28 | 10.632 |
| 18 apr 2024 | 20,95 | 21,09 | 19,32 | 19,32 | 19,32 | 10.390 |
| 17 apr 2024 | 24,10 | 24,10 | 23,90 | 23,90 | 23,90 | 1.253 |
| 16 apr 2024 | 23,80 | 23,80 | 23,47 | 23,50 | 23,50 | 12.466 |
| 15 apr 2024 | 23,95 | 24,00 | 23,95 | 24,00 | 24,00 | 11.022 |
| 12 apr 2024 | 23,35 | 24,20 | 23,35 | 23,95 | 23,95 | 1.796 |
| 11 apr 2024 | 23,10 | 23,20 | 22,98 | 22,98 | 22,98 | 549 |
| 10 apr 2024 | 23,25 | 23,26 | 22,95 | 23,20 | 23,20 | 1.176 |
| 09 apr 2024 | 22,95 | 23,20 | 22,95 | 23,20 | 23,20 | 1.265 |
| 08 apr 2024 | 23,00 | 23,00 | 22,70 | 22,70 | 22,70 | 896 |
| 05 apr 2024 | 23,90 | 23,90 | 23,50 | 23,50 | 23,50 | 1.954 |
| 04 apr 2024 | 24,55 | 24,55 | 24,15 | 24,40 | 24,40 | 1.343 |
| 03 apr 2024 | 23,30 | 24,35 | 23,30 | 24,35 | 24,35 | 2.260 |
| 02 apr 2024 | 23,75 | 23,80 | 22,99 | 23,20 | 23,20 | 1.030 |
| 28 mar 2024 | 21,35 | 22,40 | 21,15 | 21,15 | 21,15 | 1.601 |
| 27 mar 2024 | 21,15 | 21,40 | 21,10 | 21,20 | 21,20 | 2.953 |
| 26 mar 2024 | 21,89 | 22,35 | 21,89 | 22,35 | 22,35 | 3.309 |
| 25 mar 2024 | 23,23 | 23,45 | 23,23 | 23,45 | 23,45 | 1.772 |
| 22 mar 2024 | 23,00 | 23,00 | 22,77 | 22,91 | 22,91 | 1.129 |
| 21 mar 2024 | 22,90 | 22,90 | 22,85 | 22,86 | 22,86 | 1.412 |
| 20 mar 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | 406 |
| 19 mar 2024 | 22,40 | 22,80 | 22,40 | 22,80 | 22,80 | 636 |
| 18 mar 2024 | 22,50 | 22,50 | 22,31 | 22,50 | 22,50 | 1.533 |
| 15 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | 137 |
| 14 mar 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | 893 |
| 13 mar 2024 | 22,30 | 22,33 | 22,30 | 22,30 | 22,30 | 585 |
| 12 mar 2024 | 22,30 | 22,30 | 21,80 | 22,15 | 22,15 | 210 |
| 11 mar 2024 | 23,65 | 23,65 | 22,30 | 22,30 | 22,30 | 2.799 |
| 08 mar 2024 | 23,35 | 23,65 | 23,35 | 23,63 | 23,63 | 741 |
| 07 mar 2024 | 23,00 | 23,35 | 23,00 | 23,30 | 23,30 | 681 |
| 06 mar 2024 | 22,70 | 22,80 | 22,69 | 22,80 | 22,80 | 308 |
| 05 mar 2024 | 22,30 | 22,34 | 22,25 | 22,34 | 22,34 | 532 |
| 04 mar 2024 | 22,30 | 22,31 | 22,10 | 22,10 | 22,10 | 8.528 |
| 01 mar 2024 | 21,80 | 21,80 | 21,70 | 21,70 | 21,70 | 134 |
| 29 feb 2024 | 21,90 | 22,06 | 21,90 | 22,06 | 22,06 | 299 |
| 28 feb 2024 | 22,70 | 22,75 | 22,60 | 22,74 | 22,74 | 507 |
| 27 feb 2024 | 22,15 | 23,00 | 22,15 | 22,45 | 22,45 | 4.029 |
| 26 feb 2024 | 21,35 | 21,49 | 21,35 | 21,49 | 21,49 | 95 |
| 23 feb 2024 | 21,48 | 21,48 | 21,46 | 21,46 | 21,46 | 2.382 |
| 22 feb 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | 49 |
| 21 feb 2024 | 21,50 | 21,50 | 21,37 | 21,40 | 21,40 | 5.725 |
| 20 feb 2024 | 21,50 | 21,50 | 21,42 | 21,42 | 21,42 | 760 |
| 19 feb 2024 | 21,90 | 21,90 | 21,30 | 21,30 | 21,30 | 314 |
| 16 feb 2024 | 21,60 | 21,90 | 21,50 | 21,90 | 21,90 | 1.225 |
| 15 feb 2024 | 21,55 | 21,70 | 21,35 | 21,35 | 21,35 | 782 |
| 14 feb 2024 | 21,10 | 21,40 | 21,10 | 21,20 | 21,20 | 631 |
| 13 feb 2024 | 21,25 | 21,57 | 21,25 | 21,25 | 21,25 | 8.150 |
| 12 feb 2024 | 21,60 | 21,70 | 21,55 | 21,70 | 21,70 | 1.045 |
| 09 feb 2024 | 21,90 | 21,90 | 21,60 | 21,60 | 21,60 | 354 |
| 08 feb 2024 | 21,80 | 21,95 | 21,65 | 21,70 | 21,70 | 873 |
| 07 feb 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | 123 |
| 06 feb 2024 | 21,64 | 21,75 | 21,64 | 21,75 | 21,75 | 498 |
| 05 feb 2024 | 22,15 | 22,15 | 21,70 | 21,86 | 21,86 | 619 |
| 02 feb 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | 66 |
| 01 feb 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | 238 |
| 31 gen 2024 | 21,15 | 21,40 | 21,13 | 21,40 | 21,40 | 1.204 |
| 30 gen 2024 | 21,85 | 21,85 | 21,40 | 21,60 | 21,60 | 819 |
| 29 gen 2024 | 22,00 | 22,00 | 21,84 | 21,85 | 21,85 | 5.905 |
| 26 gen 2024 | 21,88 | 21,88 | 21,55 | 21,55 | 21,55 | 1.318 |
| 25 gen 2024 | 21,40 | 22,07 | 21,40 | 21,60 | 21,60 | 1.390 |
| 24 gen 2024 | 22,05 | 22,40 | 21,96 | 22,40 | 22,40 | 4.099 |
| 23 gen 2024 | 21,20 | 21,55 | 21,20 | 21,55 | 21,55 | 5.475 |
| 22 gen 2024 | 20,90 | 20,90 | 20,78 | 20,80 | 20,80 | 280 |
| 19 gen 2024 | 20,65 | 20,65 | 20,05 | 20,50 | 20,50 | 555 |
| 18 gen 2024 | 19,80 | 20,00 | 19,60 | 19,94 | 19,94 | 1.221 |
| 17 gen 2024 | 19,50 | 19,76 | 19,34 | 19,76 | 19,76 | 565 |
| 16 gen 2024 | 19,44 | 19,56 | 19,44 | 19,46 | 19,46 | 1.003 |
| 15 gen 2024 | 19,10 | 19,56 | 19,10 | 19,46 | 19,46 | 1.075 |
| 12 gen 2024 | 18,88 | 19,10 | 18,88 | 19,02 | 19,02 | 465 |
| 11 gen 2024 | 18,68 | 18,75 | 18,68 | 18,72 | 18,72 | 2.298 |
| 10 gen 2024 | 18,96 | 18,96 | 18,82 | 18,82 | 18,82 | 6.112 |
| 09 gen 2024 | 18,94 | 19,04 | 18,94 | 19,01 | 19,01 | 350 |
| 08 gen 2024 | 19,16 | 19,18 | 19,06 | 19,12 | 19,12 | 2.620 |
| 05 gen 2024 | 19,22 | 19,40 | 19,16 | 19,40 | 19,40 | 915 |
| 04 gen 2024 | 18,84 | 19,20 | 18,84 | 19,20 | 19,20 | 543 |
| 03 gen 2024 | 18,94 | 18,94 | 18,80 | 18,80 | 18,80 | 416 |
| 02 gen 2024 | 19,44 | 19,44 | 18,98 | 19,28 | 19,28 | 446 |
| 29 dic 2023 | 19,28 | 19,50 | 19,28 | 19,30 | 19,30 | 1.060 |
| 28 dic 2023 | 19,40 | 19,40 | 19,08 | 19,25 | 19,25 | 1.021 |
| 27 dic 2023 | 19,20 | 19,28 | 19,12 | 19,28 | 19,28 | 481 |
| 22 dic 2023 | 18,96 | 19,18 | 18,83 | 19,18 | 19,18 | 598 |
| 21 dic 2023 | 18,90 | 18,90 | 18,64 | 18,86 | 18,86 | 1.088 |
| 20 dic 2023 | 18,84 | 18,84 | 18,69 | 18,78 | 18,78 | 487 |
| 19 dic 2023 | 18,74 | 18,78 | 18,64 | 18,78 | 18,78 | 654 |
| 18 dic 2023 | 18,62 | 18,62 | 18,38 | 18,38 | 18,38 | 579 |
| 15 dic 2023 | 18,64 | 18,64 | 18,37 | 18,62 | 18,62 | 663 |
| 14 dic 2023 | 18,74 | 18,96 | 18,70 | 18,71 | 18,71 | 893 |
| 13 dic 2023 | 18,06 | 18,18 | 18,06 | 18,12 | 18,12 | 482 |
| 12 dic 2023 | 18,84 | 18,88 | 18,28 | 18,73 | 18,73 | 1.708 |
| 11 dic 2023 | 19,04 | 19,39 | 19,04 | 19,04 | 19,04 | 407 |
| 08 dic 2023 | 19,00 | 19,40 | 18,88 | 19,26 | 19,26 | 1.601 |
| 07 dic 2023 | 19,30 | 19,34 | 19,26 | 19,26 | 19,26 | 1.144 |
| 06 dic 2023 | 18,40 | 19,00 | 18,40 | 19,00 | 19,00 | 1.569 |
| 05 dic 2023 | 17,66 | 18,00 | 17,54 | 18,00 | 18,00 | 296 |
| 04 dic 2023 | 17,94 | 17,94 | 17,80 | 17,89 | 17,89 | 1.015 |
| 01 dic 2023 | 17,70 | 17,76 | 17,70 | 17,72 | 17,72 | 147 |
| *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.