Italia markets closed
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0732 +0,0031 (+0,29%) Bitcoin EUR
60.496,16 +812,89 (+1,36%) CMC Crypto 200
1.398,50 +15,93 (+1,15%)
Gjensidige Forsikring ASA (0OJC.L)
LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
Alla chiusura: 06:18PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 169,05 | 178,90 | 169,90 | 177,03 | 177,03 | 12.541 |
| 24 apr 2024 | 166,80 | 168,03 | 166,70 | 167,31 | 167,31 | 58.224 |
| 23 apr 2024 | 165,70 | 167,30 | 164,51 | 166,78 | 166,78 | 69.357 |
| 22 apr 2024 | 163,70 | 166,20 | 163,40 | 166,20 | 166,20 | 41.242 |
| 19 apr 2024 | 162,65 | 164,12 | 162,00 | 164,10 | 164,10 | 53.960 |
| 18 apr 2024 | 161,00 | 163,70 | 162,10 | 163,55 | 163,55 | 59.004 |
| 17 apr 2024 | 163,10 | 164,40 | 160,40 | 163,22 | 163,22 | 89.208 |
| 16 apr 2024 | 162,85 | 165,50 | 163,19 | 164,64 | 164,64 | 32.535 |
| 15 apr 2024 | 161,60 | 164,20 | 160,33 | 163,06 | 163,06 | 34.449 |
| 12 apr 2024 | 162,20 | 163,50 | 161,60 | 162,10 | 162,10 | 55.982 |
| 11 apr 2024 | 164,45 | 164,30 | 161,90 | 161,90 | 161,90 | 67.917 |
| 10 apr 2024 | 162,55 | 165,30 | 161,40 | 164,90 | 164,90 | 149.003 |
| 09 apr 2024 | 161,15 | 162,70 | 160,20 | 162,00 | 162,00 | 19.445 |
| 08 apr 2024 | 161,65 | 162,30 | 160,50 | 161,51 | 161,51 | 442.897 |
| 05 apr 2024 | 161,50 | 162,60 | 159,40 | 161,38 | 161,38 | 51.850 |
| 04 apr 2024 | 161,85 | 161,50 | 160,00 | 160,26 | 160,26 | 28.050 |
| 03 apr 2024 | 164,75 | 161,70 | 156,30 | 160,52 | 160,52 | 111.446 |
| 02 apr 2024 | 159,25 | 159,40 | 155,70 | 157,60 | 157,60 | 1.421.971 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 158,50 | 158,10 | 157,10 | 157,20 | 157,20 | 23.660 |
| 26 mar 2024 | 160,00 | 158,80 | 157,70 | 157,70 | 157,70 | 52.432 |
| 25 mar 2024 | 156,70 | 158,90 | 156,00 | 158,90 | 158,90 | 503.688 |
| 22 mar 2024 | 159,00 | 159,00 | 155,48 | 157,70 | 157,70 | 68.762 |
| 21 mar 2024 | 159,10 | 165,60 | 158,50 | 159,30 | 159,30 | 65.976 |
| 21 mar 2024 | 8.75 Dividendo | |||||
| 20 mar 2024 | 166,85 | 168,90 | 165,60 | 166,60 | 157,85 | 42.972 |
| 19 mar 2024 | 168,90 | 168,80 | 166,80 | 166,90 | 158,13 | 25.310 |
| 18 mar 2024 | 167,80 | 168,00 | 166,70 | 167,69 | 158,89 | 2.219.806 |
| 15 mar 2024 | 172,05 | 172,10 | 167,98 | 167,99 | 159,16 | 22.921 |
| 14 mar 2024 | 173,30 | 173,60 | 170,48 | 170,82 | 161,85 | 250.031 |
| 13 mar 2024 | 172,85 | 174,20 | 172,20 | 172,79 | 163,71 | 49.932 |
| 12 mar 2024 | 170,10 | 172,70 | 170,60 | 171,31 | 162,32 | 18.404 |
| 11 mar 2024 | 168,20 | 170,50 | 168,20 | 169,63 | 160,72 | 45.818 |
| 08 mar 2024 | 169,15 | 170,40 | 168,10 | 168,92 | 160,04 | 23.091 |
| 07 mar 2024 | 167,85 | 169,50 | 168,00 | 168,42 | 159,57 | 37.160 |
| 06 mar 2024 | 168,70 | 169,00 | 167,10 | 167,71 | 158,91 | 872.771 |
| 05 mar 2024 | 167,75 | 168,40 | 166,90 | 168,08 | 159,26 | 20.715 |
| 04 mar 2024 | 170,30 | 170,70 | 167,20 | 168,80 | 159,93 | 76.834 |
| 01 mar 2024 | 168,30 | 170,80 | 168,10 | 170,51 | 161,56 | 119.222 |
| 29 feb 2024 | 168,55 | 169,60 | 167,58 | 167,69 | 158,88 | 102.910 |
| 28 feb 2024 | 170,25 | 170,00 | 168,60 | 169,06 | 160,18 | 15.064 |
| 27 feb 2024 | 171,25 | 171,60 | 169,20 | 169,20 | 160,31 | 15.661 |
| 26 feb 2024 | 171,75 | 171,70 | 170,10 | 170,76 | 161,80 | 18.732 |
| 23 feb 2024 | 172,50 | 172,73 | 169,90 | 171,09 | 162,10 | 20.494 |
| 22 feb 2024 | 173,50 | 173,80 | 171,88 | 172,56 | 163,50 | 8.293 |
| 21 feb 2024 | 171,40 | 173,20 | 171,20 | 172,19 | 163,15 | 8.525 |
| 20 feb 2024 | 171,55 | 171,90 | 170,54 | 171,71 | 162,69 | 62.491 |
| 19 feb 2024 | 172,20 | 172,70 | 171,70 | 172,02 | 162,99 | 28.502 |
| 16 feb 2024 | 171,95 | 173,90 | 171,50 | 172,55 | 163,48 | 29.055 |
| 15 feb 2024 | 171,05 | 171,41 | 170,00 | 170,51 | 161,55 | 34.426 |
| 14 feb 2024 | 169,90 | 171,32 | 170,00 | 170,34 | 161,39 | 26.163 |
| 13 feb 2024 | 169,30 | 170,00 | 169,10 | 169,18 | 160,29 | 10.437 |
| 12 feb 2024 | 168,00 | 169,30 | 168,30 | 168,30 | 159,46 | 29.012 |
| 09 feb 2024 | 167,90 | 168,50 | 167,38 | 167,98 | 159,16 | 11.646 |
| 08 feb 2024 | 168,30 | 169,80 | 167,49 | 168,92 | 160,05 | 23.684 |
| 07 feb 2024 | 169,00 | 170,60 | 168,40 | 169,28 | 160,39 | 244.648 |
| 06 feb 2024 | 172,00 | 170,20 | 169,28 | 169,80 | 160,88 | 16.308 |
| 05 feb 2024 | 171,15 | 172,20 | 169,56 | 169,72 | 160,80 | 63.860 |
| 02 feb 2024 | 168,80 | 171,50 | 168,30 | 168,52 | 159,66 | 18.781 |
| 01 feb 2024 | 169,30 | 169,70 | 167,50 | 168,40 | 159,56 | 74.138 |
| 31 gen 2024 | 169,50 | 170,10 | 168,72 | 169,72 | 160,80 | 58.691 |
| 30 gen 2024 | 171,45 | 172,20 | 169,32 | 169,58 | 160,67 | 56.186 |
| 29 gen 2024 | 170,65 | 171,60 | 167,80 | 169,29 | 160,40 | 98.681 |
| 26 gen 2024 | 176,80 | 174,10 | 171,59 | 173,46 | 164,35 | 25.932 |
| 25 gen 2024 | 171,60 | 176,70 | 169,40 | 173,67 | 164,55 | 81.784 |
| 24 gen 2024 | 169,75 | 179,00 | 169,50 | 170,67 | 161,70 | 136.771 |
| 23 gen 2024 | 180,45 | 179,60 | 178,80 | 179,50 | 170,07 | 26.813 |
| 22 gen 2024 | 181,05 | 181,20 | 179,72 | 180,70 | 171,21 | 13.333 |
| 19 gen 2024 | 180,00 | 180,70 | 178,30 | 180,07 | 170,62 | 45.459 |
| 18 gen 2024 | 179,50 | 178,70 | 178,10 | 178,34 | 168,98 | 15.853 |
| 17 gen 2024 | 178,70 | 179,60 | 175,00 | 177,70 | 168,37 | 28.906 |
| 16 gen 2024 | 180,20 | 180,60 | 177,10 | 180,20 | 170,74 | 19.046 |
| 15 gen 2024 | 181,10 | 182,20 | 180,50 | 181,59 | 172,06 | 17.547 |
| 12 gen 2024 | 179,00 | 181,50 | 179,70 | 180,40 | 170,93 | 14.534 |
| 11 gen 2024 | 180,90 | 183,30 | 179,40 | 181,90 | 172,35 | 37.540 |
| 10 gen 2024 | 180,65 | 182,80 | 181,10 | 182,23 | 172,66 | 23.726 |
| 09 gen 2024 | 183,50 | 182,50 | 180,90 | 181,42 | 171,89 | 29.911 |
| 08 gen 2024 | 179,25 | 182,60 | 180,00 | 181,81 | 172,27 | 37.495 |
| 05 gen 2024 | 183,20 | 183,50 | 181,80 | 182,69 | 173,09 | 26.468 |
| 04 gen 2024 | 184,50 | 184,60 | 182,70 | 183,60 | 173,96 | 19.884 |
| 03 gen 2024 | 184,80 | 184,80 | 184,10 | 184,20 | 174,53 | 12.000 |
| 02 gen 2024 | 186,40 | 187,60 | 183,10 | 186,10 | 176,33 | 53.485 |
| 29 dic 2023 | 183,65 | 187,50 | 183,70 | 183,80 | 174,15 | 95.479 |
| 28 dic 2023 | 182,10 | 183,40 | 181,60 | 182,00 | 172,44 | 32.182 |
| 27 dic 2023 | 181,45 | 182,70 | 181,50 | 182,38 | 172,80 | 30.006 |
| 22 dic 2023 | 180,25 | 180,90 | 179,10 | 180,71 | 171,22 | 15.707 |
| 21 dic 2023 | 180,55 | 181,40 | 179,30 | 179,78 | 170,34 | 32.517 |
| 20 dic 2023 | 184,80 | 184,70 | 181,08 | 182,09 | 172,52 | 91.309 |
| 19 dic 2023 | 184,55 | 184,40 | 182,58 | 183,10 | 173,48 | 35.381 |
| 18 dic 2023 | 187,45 | 188,40 | 184,89 | 187,47 | 177,63 | 59.672 |
| 15 dic 2023 | 188,55 | 188,70 | 186,60 | 187,22 | 177,38 | 74.595 |
| 14 dic 2023 | 189,45 | 190,50 | 186,10 | 188,05 | 178,18 | 185.610 |
| 13 dic 2023 | 188,65 | 189,40 | 187,70 | 188,12 | 178,24 | 144.024 |
| 12 dic 2023 | 186,80 | 188,60 | 186,50 | 187,62 | 177,76 | 54.721 |
| 11 dic 2023 | 183,20 | 186,28 | 182,60 | 183,62 | 173,98 | 31.118 |
| 08 dic 2023 | 182,90 | 184,70 | 182,40 | 182,60 | 173,01 | 56.168 |
| 07 dic 2023 | 183,20 | 183,50 | 181,70 | 183,10 | 173,49 | 18.629 |
| 06 dic 2023 | 184,90 | 185,90 | 183,80 | 184,48 | 174,79 | 19.283 |
| 05 dic 2023 | 183,55 | 185,20 | 184,00 | 184,74 | 175,04 | 11.217 |
| 04 dic 2023 | 183,30 | 184,20 | 183,40 | 183,94 | 174,28 | 35.370 |
| *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.