Italia markets close in 5 hours 44 minutes
FTSE MIB
33.692,64 -188,86 (-0,56%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,23 +0,50 (+0,60%) Bitcoin EUR
60.714,83 +3.120,07 (+5,42%)
NH Hotel Group, S.A. (0OHG.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:25AM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4 |
| 18 apr 2024 | 4,2250 | 4,2250 | 4,0944 | 4,0944 | 4,0944 | 79 |
| 17 apr 2024 | 4,1400 | 4,1400 | 4,0994 | 4,0994 | 4,0994 | 24 |
| 16 apr 2024 | 4,2150 | 4,2150 | 4,1006 | 4,1006 | 4,1006 | 15 |
| 15 apr 2024 | 4,2100 | 4,2306 | 4,2100 | 4,2306 | 4,2306 | 15 |
| 12 apr 2024 | 4,2900 | 4,2900 | 4,2106 | 4,2106 | 4,2106 | 123 |
| 11 apr 2024 | 4,3000 | 4,3000 | 4,2450 | 4,2750 | 4,2750 | 121 |
| 10 apr 2024 | 4,3000 | 4,3000 | 4,2544 | 4,2544 | 4,2544 | 669 |
| 09 apr 2024 | 4,2850 | 4,2850 | 4,2606 | 4,2606 | 4,2606 | 26 |
| 08 apr 2024 | 4,2700 | 4,2894 | 4,2600 | 4,2894 | 4,2894 | 37 |
| 05 apr 2024 | 4,2700 | 4,2700 | 4,2200 | 4,2494 | 4,2494 | 124 |
| 04 apr 2024 | 4,3200 | 4,3250 | 4,2200 | 4,2700 | 4,2700 | 297 |
| 03 apr 2024 | 4,3200 | 4,3200 | 4,2350 | 4,2544 | 4,2544 | 146 |
| 02 apr 2024 | 4,3300 | 4,3750 | 4,2994 | 4,2994 | 4,2994 | 162 |
| 28 mar 2024 | 4,3450 | 4,3450 | 4,3250 | 4,3250 | 4,3250 | 35 |
| 27 mar 2024 | 4,4200 | 4,4200 | 4,3700 | 4,3700 | 4,3700 | 944 |
| 26 mar 2024 | 4,2400 | 4,4306 | 4,2200 | 4,4306 | 4,4306 | 37 |
| 25 mar 2024 | 4,2300 | 4,2544 | 4,2300 | 4,2544 | 4,2544 | 144 |
| 22 mar 2024 | 4,2700 | 4,2800 | 4,2144 | 4,2144 | 4,2144 | 71 |
| 21 mar 2024 | 4,4000 | 4,4000 | 4,2794 | 4,2794 | 4,2794 | 405 |
| 20 mar 2024 | 4,5550 | 4,5550 | 4,3944 | 4,3944 | 4,3944 | 253 |
| 19 mar 2024 | 4,5750 | 4,5750 | 4,4700 | 4,5294 | 4,5294 | 60 |
| 18 mar 2024 | 4,4650 | 4,5700 | 4,4650 | 4,5044 | 4,5044 | 609 |
| 15 mar 2024 | 4,6150 | 4,6494 | 4,6150 | 4,6494 | 4,6494 | 57 |
| 14 mar 2024 | 4,5600 | 4,5600 | 4,5544 | 4,5544 | 4,5544 | 235 |
| 13 mar 2024 | 4,5000 | 4,6050 | 4,5000 | 4,5444 | 4,5444 | 195 |
| 12 mar 2024 | 4,6450 | 4,6700 | 4,6350 | 4,6500 | 4,6500 | 2 |
| 11 mar 2024 | 4,5800 | 4,6250 | 4,5000 | 4,6193 | 4,6193 | 134 |
| 08 mar 2024 | 4,6350 | 4,6350 | 4,4400 | 4,6300 | 4,6300 | 2 |
| 07 mar 2024 | 4,5350 | 4,6400 | 4,5000 | 4,6393 | 4,6393 | 494 |
| 06 mar 2024 | 4,4500 | 4,4500 | 4,3944 | 4,3944 | 4,3944 | 45 |
| 05 mar 2024 | 4,5100 | 4,5100 | 4,3894 | 4,3894 | 4,3894 | 403 |
| 04 mar 2024 | 4,4900 | 4,5850 | 4,4400 | 4,4444 | 4,4444 | 12 |
| 01 mar 2024 | 4,5500 | 4,5500 | 4,4394 | 4,4394 | 4,4394 | 7 |
| 29 feb 2024 | 4,5800 | 4,5800 | 4,5494 | 4,5494 | 4,5494 | 2 |
| 28 feb 2024 | 4,6650 | 4,6650 | 4,5800 | 4,6494 | 4,6494 | 12 |
| 27 feb 2024 | 4,5250 | 4,6507 | 4,5250 | 4,6507 | 4,6507 | 969 |
| 26 feb 2024 | 4,4000 | 4,5494 | 4,3700 | 4,5494 | 4,5494 | 22 |
| 23 feb 2024 | 4,3400 | 4,3900 | 4,3300 | 4,3350 | 4,3350 | 302 |
| 22 feb 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 21 feb 2024 | 4,2700 | 4,3500 | 4,2700 | 4,3450 | 4,3450 | 10 |
| 20 feb 2024 | 4,3500 | 4,3500 | 4,3350 | 4,3456 | 4,3456 | 5 |
| 19 feb 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 16 feb 2024 | 4,2900 | 4,3406 | 4,2900 | 4,3406 | 4,3406 | 13 |
| 15 feb 2024 | 4,3500 | 4,3500 | 4,3300 | 4,3406 | 4,3406 | 4 |
| 14 feb 2024 | 4,2500 | 4,3206 | 4,2100 | 4,3206 | 4,3206 | 30 |
| 13 feb 2024 | 4,2200 | 4,2500 | 4,2200 | 4,2456 | 4,2456 | 39 |
| 12 feb 2024 | 4,2450 | 4,2450 | 4,2300 | 4,2306 | 4,2306 | 58 |
| 09 feb 2024 | 4,2400 | 4,2456 | 4,2400 | 4,2456 | 4,2456 | 13 |
| 08 feb 2024 | 4,2450 | 4,2500 | 4,2050 | 4,2456 | 4,2456 | 75 |
| 07 feb 2024 | 4,2500 | 4,2500 | 4,2144 | 4,2144 | 4,2144 | 57 |
| 06 feb 2024 | 4,2450 | 4,2450 | 4,2050 | 4,2094 | 4,2094 | 92 |
| 05 feb 2024 | 4,2450 | 4,2450 | 4,2444 | 4,2444 | 4,2444 | 4 |
| 02 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 17 |
| 01 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 10 |
| 31 gen 2024 | 4,2000 | 4,2506 | 4,1550 | 4,2506 | 4,2506 | 74 |
| 30 gen 2024 | 4,1900 | 4,1900 | 4,1350 | 4,1706 | 4,1706 | 5 |
| 29 gen 2024 | 4,1300 | 4,2000 | 4,1300 | 4,1506 | 4,1506 | 82 |
| 26 gen 2024 | 4,1200 | 4,1556 | 4,1050 | 4,1556 | 4,1556 | 1.612 |
| 25 gen 2024 | 4,1600 | 4,1600 | 4,1050 | 4,1256 | 4,1256 | 196 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 4,2000 | 4,2000 | 4,1600 | 4,1956 | 4,1956 | 79 |
| 19 gen 2024 | 4,1700 | 4,1700 | 4,1350 | 4,1606 | 4,1606 | 44 |
| 18 gen 2024 | 4,0550 | 4,1656 | 4,0550 | 4,1656 | 4,1656 | 82 |
| 17 gen 2024 | 4,1700 | 4,1700 | 4,0706 | 4,0706 | 4,0706 | 58 |
| 16 gen 2024 | 4,1750 | 4,1750 | 4,0744 | 4,0744 | 4,0744 | 44 |
| 15 gen 2024 | 4,2800 | 4,2800 | 4,1094 | 4,1094 | 4,1094 | 24 |
| 12 gen 2024 | 4,2850 | 4,2850 | 4,1800 | 4,1800 | 4,1800 | 338 |
| 11 gen 2024 | 4,1800 | 4,3000 | 4,1800 | 4,2806 | 4,2806 | 664 |
| 10 gen 2024 | 4,2350 | 4,2350 | 4,1894 | 4,1900 | 4,1900 | 357 |
| 09 gen 2024 | 4,2400 | 4,2956 | 4,1900 | 4,2344 | 4,2344 | 108 |
| 08 gen 2024 | 4,2500 | 4,2500 | 4,1900 | 4,1900 | 4,1900 | 440 |
| 05 gen 2024 | 4,2100 | 4,2600 | 4,1706 | 4,2050 | 4,2050 | 127 |
| 04 gen 2024 | 4,2500 | 4,2500 | 4,1706 | 4,2300 | 4,2300 | 539 |
| 03 gen 2024 | 4,1150 | 4,2500 | 4,1150 | 4,1950 | 4,1950 | 505 |
| 02 gen 2024 | 4,2100 | 4,2100 | 4,1650 | 4,1700 | 4,1700 | 436 |
| 29 dic 2023 | 4,2150 | 4,2150 | 4,1900 | 4,1900 | 4,1900 | 1.775 |
| 28 dic 2023 | 4,1450 | 4,2050 | 4,1450 | 4,2044 | 4,2044 | 426 |
| 27 dic 2023 | 4,1200 | 4,1400 | 4,0994 | 4,1400 | 4,1400 | 1.106 |
| 22 dic 2023 | 4,1200 | 4,1200 | 4,1000 | 4,1000 | 4,1000 | 5.543 |
| 21 dic 2023 | 4,1950 | 4,1950 | 4,1100 | 4,1306 | 4,1306 | 47 |
| 20 dic 2023 | 4,2000 | 4,2000 | 4,1050 | 4,1606 | 4,1606 | 104 |
| 19 dic 2023 | 4,0500 | 4,1800 | 4,0500 | 4,1506 | 4,1506 | 982 |
| 18 dic 2023 | 4,0800 | 4,0800 | 4,0100 | 4,0700 | 4,0700 | 135 |
| 15 dic 2023 | 4,0450 | 4,0650 | 4,0000 | 4,0600 | 4,0600 | 1.089 |
| 14 dic 2023 | 4,0000 | 4,0000 | 3,9350 | 3,9350 | 3,9350 | 8.054 |
| 13 dic 2023 | 3,9300 | 3,9694 | 3,9300 | 3,9694 | 3,9694 | 532 |
| 12 dic 2023 | 3,8800 | 4,0000 | 3,8800 | 4,0000 | 4,0000 | 1.113 |
| 11 dic 2023 | 3,8800 | 3,8800 | 3,8750 | 3,8750 | 3,8750 | 487 |
| 08 dic 2023 | 3,8800 | 3,8800 | 3,8050 | 3,8400 | 3,8400 | 680 |
| 07 dic 2023 | 3,8300 | 3,8400 | 3,8195 | 3,8200 | 3,8200 | 695 |
| 06 dic 2023 | 3,8800 | 3,8800 | 3,8395 | 3,8395 | 3,8395 | 4 |
| 05 dic 2023 | 3,8650 | 3,8800 | 3,8300 | 3,8800 | 3,8800 | 11.212 |
| 04 dic 2023 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 5 |
| 01 dic 2023 | 3,8250 | 3,8450 | 3,8055 | 3,8055 | 3,8055 | 556 |
| 30 nov 2023 | 3,8800 | 3,8800 | 3,8000 | 3,8005 | 3,8005 | 344 |
| 29 nov 2023 | 3,8450 | 3,8450 | 3,8450 | 3,8450 | 3,8450 | 513 |
| 28 nov 2023 | 3,8750 | 3,8750 | 3,8095 | 3,8100 | 3,8100 | 157 |
| 27 nov 2023 | 3,8750 | 3,8750 | 3,8005 | 3,8005 | 3,8005 | 58 |
| *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.