Italia markets open in 2 hours 48 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.922,37 +293,89 (+0,78%) EUR/USD
1,0726 -0,0007 (-0,06%) Bitcoin EUR
59.918,85 +125,41 (+0,21%) CMC Crypto 200
1.389,80 +7,23 (+0,52%)
Acerinox, S.A. (0OIQ.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 | 10,10 | 10,30 | 10,02 | 10,14 | 10,14 | 88.245 |
| 24 apr 2024 | 10,02 | 10,08 | 9,94 | 10,05 | 10,05 | 523.516 |
| 23 apr 2024 | 10,09 | 10,01 | 9,75 | 9,87 | 9,87 | 390.303 |
| 22 apr 2024 | 9,93 | 10,05 | 9,93 | 9,96 | 9,96 | 110.187 |
| 19 apr 2024 | 9,89 | 9,99 | 9,83 | 9,95 | 9,95 | 156.971 |
| 18 apr 2024 | 9,99 | 9,99 | 9,89 | 9,90 | 9,90 | 528.225 |
| 17 apr 2024 | 9,88 | 10,04 | 9,86 | 9,97 | 9,97 | 344.334 |
| 16 apr 2024 | 9,91 | 9,97 | 9,61 | 9,85 | 9,85 | 664.044 |
| 15 apr 2024 | 10,40 | 10,65 | 10,44 | 10,49 | 10,49 | 198.495 |
| 12 apr 2024 | 10,71 | 10,70 | 10,51 | 10,55 | 10,55 | 143.884 |
| 11 apr 2024 | 10,69 | 10,69 | 10,46 | 10,50 | 10,50 | 219.225 |
| 10 apr 2024 | 10,55 | 10,71 | 10,46 | 10,63 | 10,63 | 263.255 |
| 09 apr 2024 | 10,40 | 10,58 | 10,37 | 10,50 | 10,50 | 188.237 |
| 08 apr 2024 | 10,30 | 10,37 | 10,23 | 10,31 | 10,31 | 142.676 |
| 05 apr 2024 | 10,26 | 10,27 | 9,91 | 10,27 | 10,27 | 132.250 |
| 04 apr 2024 | 10,24 | 10,50 | 10,28 | 10,32 | 10,32 | 186.120 |
| 03 apr 2024 | 10,10 | 10,29 | 10,06 | 10,26 | 10,26 | 86.223 |
| 02 apr 2024 | 10,10 | 10,25 | 10,10 | 10,21 | 10,21 | 160.356 |
| 28 mar 2024 | 10,02 | 10,21 | 10,04 | 10,16 | 10,16 | 78.713 |
| 27 mar 2024 | 10,07 | 10,10 | 9,98 | 10,10 | 10,10 | 58.634 |
| 26 mar 2024 | 9,97 | 10,05 | 9,96 | 9,98 | 9,98 | 80.852 |
| 25 mar 2024 | 9,87 | 10,08 | 9,90 | 10,02 | 10,02 | 181.787 |
| 22 mar 2024 | 9,80 | 9,97 | 9,72 | 9,87 | 9,87 | 310.206 |
| 21 mar 2024 | 9,70 | 9,83 | 9,68 | 9,74 | 9,74 | 186.566 |
| 20 mar 2024 | 9,70 | 9,76 | 9,58 | 9,59 | 9,59 | 340.336 |
| 19 mar 2024 | 9,58 | 9,63 | 9,55 | 9,62 | 9,62 | 56.858 |
| 18 mar 2024 | 9,75 | 9,70 | 9,58 | 9,63 | 9,63 | 194.782 |
| 15 mar 2024 | 9,51 | 9,65 | 9,54 | 9,58 | 9,58 | 39.302 |
| 14 mar 2024 | 9,80 | 9,80 | 9,58 | 9,59 | 9,59 | 249.807 |
| 13 mar 2024 | 9,61 | 9,79 | 9,63 | 9,70 | 9,70 | 298.302 |
| 12 mar 2024 | 9,70 | 9,73 | 9,60 | 9,61 | 9,61 | 10.995 |
| 11 mar 2024 | 9,70 | 9,64 | 9,57 | 9,59 | 9,59 | 333.681 |
| 08 mar 2024 | 9,70 | 9,70 | 9,60 | 9,64 | 9,64 | 23.548 |
| 07 mar 2024 | 9,57 | 9,66 | 9,47 | 9,61 | 9,61 | 316.904 |
| 06 mar 2024 | 9,51 | 9,66 | 9,48 | 9,58 | 9,58 | 98.216 |
| 05 mar 2024 | 9,45 | 9,50 | 9,37 | 9,44 | 9,44 | 417.764 |
| 04 mar 2024 | 9,60 | 9,62 | 9,46 | 9,55 | 9,55 | 734.772 |
| 01 mar 2024 | 10,00 | 9,98 | 9,38 | 9,78 | 9,78 | 1.267.082 |
| 29 feb 2024 | 10,35 | 10,27 | 10,11 | 10,12 | 10,12 | 365.094 |
| 28 feb 2024 | 10,26 | 10,43 | 10,19 | 10,20 | 10,20 | 102.578 |
| 27 feb 2024 | 10,30 | 10,40 | 10,23 | 10,40 | 10,40 | 21.078 |
| 26 feb 2024 | 10,36 | 10,27 | 10,13 | 10,23 | 10,23 | 66.917 |
| 23 feb 2024 | 10,25 | 10,36 | 10,19 | 10,26 | 10,26 | 93.491 |
| 22 feb 2024 | 10,20 | 10,37 | 10,22 | 10,36 | 10,36 | 563.163 |
| 21 feb 2024 | 10,25 | 10,29 | 10,21 | 10,26 | 10,26 | 865.714 |
| 20 feb 2024 | 10,28 | 10,28 | 10,11 | 10,25 | 10,25 | 218.337 |
| 19 feb 2024 | 10,45 | 10,54 | 10,26 | 10,34 | 10,34 | 194.193 |
| 16 feb 2024 | 10,31 | 10,66 | 10,00 | 10,56 | 10,56 | 113.974 |
| 15 feb 2024 | 10,20 | 10,41 | 10,26 | 10,38 | 10,38 | 61.123 |
| 14 feb 2024 | 10,18 | 10,28 | 10,19 | 10,20 | 10,20 | 174.092 |
| 13 feb 2024 | 10,51 | 10,59 | 10,26 | 10,32 | 10,32 | 140.930 |
| 12 feb 2024 | 10,41 | 10,56 | 10,44 | 10,56 | 10,56 | 1.138.442 |
| 09 feb 2024 | 10,30 | 10,50 | 10,30 | 10,50 | 10,50 | 263.461 |
| 08 feb 2024 | 10,38 | 10,44 | 10,28 | 10,42 | 10,42 | 4.621.486 |
| 07 feb 2024 | 10,52 | 10,57 | 10,27 | 10,36 | 10,36 | 398.081 |
| 06 feb 2024 | 10,00 | 10,57 | 10,10 | 10,48 | 10,48 | 415.926 |
| 05 feb 2024 | 9,62 | 10,20 | 9,64 | 10,07 | 10,07 | 713.206 |
| 02 feb 2024 | 9,69 | 9,76 | 9,65 | 9,73 | 9,73 | 36.480 |
| 01 feb 2024 | 9,75 | 9,80 | 9,68 | 9,76 | 9,76 | 39.742 |
| 31 gen 2024 | 9,90 | 9,97 | 9,77 | 9,84 | 9,84 | 1.075.959 |
| 30 gen 2024 | 9,88 | 10,01 | 9,77 | 9,86 | 9,86 | 376.823 |
| 29 gen 2024 | 9,90 | 10,04 | 9,90 | 9,94 | 9,94 | 219.220 |
| 26 gen 2024 | 9,98 | 9,95 | 9,89 | 9,89 | 9,89 | 1.064.777 |
| 25 gen 2024 | 9,96 | 9,95 | 9,86 | 9,91 | 9,91 | 83.110 |
| 24 gen 2024 | 10,00 | 9,91 | 9,82 | 9,89 | 9,89 | 213.340 |
| 24 gen 2024 | 0.2511 Dividendo | |||||
| 23 gen 2024 | 10,15 | 10,14 | 9,97 | 10,05 | 9,80 | 182.311 |
| 22 gen 2024 | 9,98 | 10,03 | 9,92 | 10,02 | 9,77 | 204.349 |
| 19 gen 2024 | 10,02 | 9,99 | 9,75 | 9,85 | 9,60 | 188.851 |
| 18 gen 2024 | 10,06 | 9,99 | 9,87 | 9,91 | 9,66 | 454.766 |
| 17 gen 2024 | 10,15 | 10,03 | 9,91 | 9,92 | 9,67 | 2.627.567 |
| 16 gen 2024 | 10,48 | 10,38 | 10,09 | 10,24 | 9,98 | 487.702 |
| 15 gen 2024 | 10,32 | 10,44 | 10,27 | 10,40 | 10,14 | 844.232 |
| 12 gen 2024 | 10,25 | 10,34 | 10,19 | 10,23 | 9,97 | 1.927.079 |
| 11 gen 2024 | 10,20 | 10,24 | 10,09 | 10,22 | 9,96 | 826.842 |
| 10 gen 2024 | 10,32 | 10,24 | 10,08 | 10,12 | 9,86 | 396.513 |
| 09 gen 2024 | 10,35 | 10,40 | 10,26 | 10,31 | 10,05 | 536.034 |
| 08 gen 2024 | 10,45 | 10,39 | 10,29 | 10,30 | 10,04 | 50.307 |
| 05 gen 2024 | 10,45 | 10,38 | 10,19 | 10,24 | 9,98 | 225.564 |
| 04 gen 2024 | 10,46 | 10,56 | 10,40 | 10,52 | 10,26 | 187.266 |
| 03 gen 2024 | 10,59 | 10,59 | 10,42 | 10,52 | 10,26 | 510.825 |
| 02 gen 2024 | 10,68 | 10,77 | 10,54 | 10,64 | 10,38 | 143.927 |
| 29 dic 2023 | 10,74 | 11,28 | 10,64 | 10,65 | 10,39 | 67.632 |
| 28 dic 2023 | 10,68 | 10,77 | 10,69 | 10,69 | 10,42 | 130.126 |
| 27 dic 2023 | 10,55 | 10,70 | 10,59 | 10,64 | 10,37 | 79.524 |
| 22 dic 2023 | 10,65 | 10,68 | 10,57 | 10,62 | 10,36 | 215.393 |
| 21 dic 2023 | 10,55 | 10,64 | 10,55 | 10,61 | 10,34 | 89.966 |
| 20 dic 2023 | 10,67 | 10,69 | 10,55 | 10,62 | 10,35 | 193.395 |
| 19 dic 2023 | 10,47 | 10,65 | 10,48 | 10,57 | 10,31 | 272.854 |
| 18 dic 2023 | 10,36 | 10,57 | 10,38 | 10,52 | 10,26 | 249.244 |
| 15 dic 2023 | 10,35 | 10,47 | 10,33 | 10,40 | 10,15 | 539.600 |
| 14 dic 2023 | 10,15 | 10,39 | 10,14 | 10,15 | 9,90 | 848.897 |
| 13 dic 2023 | 10,03 | 10,10 | 9,99 | 10,07 | 9,81 | 95.462 |
| 12 dic 2023 | 10,13 | 10,27 | 10,02 | 10,04 | 9,79 | 124.145 |
| 11 dic 2023 | 10,25 | 10,24 | 10,15 | 10,20 | 9,94 | 51.671 |
| 08 dic 2023 | 10,17 | 10,28 | 10,13 | 10,23 | 9,98 | 72.418 |
| 07 dic 2023 | 10,28 | 10,23 | 10,13 | 10,18 | 9,93 | 40.177 |
| 06 dic 2023 | 10,18 | 10,25 | 10,15 | 10,19 | 9,94 | 133.014 |
| 05 dic 2023 | 10,10 | 10,18 | 9,94 | 10,14 | 9,88 | 456.535 |
| 04 dic 2023 | 10,06 | 10,21 | 10,04 | 10,08 | 9,83 | 122.978 |
| *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.