Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.062,84 -632,92 (-1,06%)
D'Ieteren Group SA (0ON7.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:18PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 203,50 | 204,60 | 202,20 | 203,40 | 203,40 | 75.223 |
| 25 apr 2024 | 205,55 | 205,80 | 199,50 | 202,97 | 202,97 | 33.749 |
| 24 apr 2024 | 207,50 | 206,40 | 204,60 | 205,94 | 205,94 | 41.597 |
| 23 apr 2024 | 204,20 | 207,40 | 203,99 | 206,18 | 206,18 | 19.636 |
| 22 apr 2024 | 204,80 | 206,18 | 203,40 | 205,26 | 205,26 | 29.019 |
| 19 apr 2024 | 203,50 | 205,40 | 201,00 | 203,66 | 203,66 | 13.445 |
| 18 apr 2024 | 203,10 | 205,80 | 202,60 | 205,25 | 205,25 | 7.691 |
| 17 apr 2024 | 201,95 | 204,40 | 202,20 | 202,58 | 202,58 | 14.383 |
| 16 apr 2024 | 204,00 | 203,60 | 199,07 | 201,55 | 201,55 | 18.788 |
| 15 apr 2024 | 203,10 | 208,20 | 205,00 | 206,83 | 206,83 | 17.763 |
| 12 apr 2024 | 205,95 | 207,80 | 204,00 | 205,41 | 205,41 | 11.788 |
| 11 apr 2024 | 207,50 | 206,40 | 202,60 | 205,49 | 205,49 | 13.866 |
| 10 apr 2024 | 207,50 | 210,80 | 206,20 | 209,24 | 209,24 | 22.681 |
| 09 apr 2024 | 209,75 | 209,60 | 206,60 | 207,74 | 207,74 | 90.242 |
| 08 apr 2024 | 208,60 | 210,60 | 208,19 | 209,60 | 209,60 | 9.081 |
| 05 apr 2024 | 204,00 | 209,00 | 204,20 | 208,04 | 208,04 | 14.058 |
| 04 apr 2024 | 208,40 | 209,40 | 206,00 | 208,07 | 208,07 | 6.162 |
| 03 apr 2024 | 203,05 | 208,60 | 202,20 | 207,64 | 207,64 | 34.494 |
| 02 apr 2024 | 205,75 | 207,20 | 202,99 | 203,02 | 203,02 | 17.321 |
| 28 mar 2024 | 205,95 | 208,00 | 204,40 | 205,57 | 205,57 | 18.710 |
| 27 mar 2024 | 204,20 | 206,40 | 204,40 | 205,77 | 205,77 | 49.604 |
| 26 mar 2024 | 202,35 | 204,80 | 202,40 | 203,47 | 203,47 | 5.343 |
| 25 mar 2024 | 201,95 | 205,00 | 201,40 | 202,95 | 202,95 | 58.617 |
| 22 mar 2024 | 201,95 | 202,80 | 201,60 | 202,06 | 202,06 | 5.526 |
| 21 mar 2024 | 202,35 | 205,20 | 201,00 | 203,37 | 203,37 | 5.582 |
| 20 mar 2024 | 196,40 | 201,20 | 197,60 | 200,83 | 200,83 | 12.760 |
| 19 mar 2024 | 197,00 | 198,80 | 195,80 | 198,17 | 198,17 | 12.904 |
| 18 mar 2024 | 197,40 | 199,50 | 197,10 | 198,44 | 198,44 | 15.205 |
| 15 mar 2024 | 196,00 | 198,80 | 196,70 | 197,91 | 197,91 | 2.565 |
| 14 mar 2024 | 195,50 | 197,00 | 193,49 | 193,52 | 193,52 | 40.002 |
| 13 mar 2024 | 197,00 | 197,60 | 195,40 | 196,56 | 196,56 | 29.351 |
| 12 mar 2024 | 193,95 | 197,80 | 193,60 | 194,83 | 194,83 | 6.427 |
| 11 mar 2024 | 190,10 | 192,60 | 190,30 | 191,73 | 191,73 | 12.522 |
| 08 mar 2024 | 191,70 | 192,40 | 188,40 | 190,57 | 190,57 | 2.289 |
| 07 mar 2024 | 188,30 | 192,31 | 184,30 | 191,40 | 191,40 | 17.017 |
| 06 mar 2024 | 181,05 | 188,01 | 179,00 | 187,76 | 187,76 | 63.953 |
| 05 mar 2024 | 181,05 | 181,00 | 176,10 | 178,89 | 178,89 | 62.774 |
| 04 mar 2024 | 180,50 | 181,01 | 178,90 | 180,55 | 180,55 | 35.898 |
| 01 mar 2024 | 178,60 | 180,90 | 178,20 | 179,64 | 179,64 | 38.400 |
| 29 feb 2024 | 176,40 | 178,41 | 176,70 | 178,02 | 178,02 | 12.606 |
| 28 feb 2024 | 177,75 | 176,11 | 174,10 | 176,00 | 176,00 | 2.504 |
| 27 feb 2024 | 178,10 | 178,32 | 176,40 | 178,16 | 178,16 | 14.066 |
| 26 feb 2024 | 179,05 | 178,41 | 177,00 | 178,21 | 178,21 | 3.574 |
| 23 feb 2024 | 177,15 | 178,80 | 176,50 | 177,96 | 177,96 | 4.220 |
| 22 feb 2024 | 177,05 | 177,21 | 175,60 | 176,42 | 176,42 | 4.544 |
| 21 feb 2024 | 174,20 | 176,30 | 174,70 | 175,51 | 175,51 | 4.124 |
| 20 feb 2024 | 170,90 | 174,00 | 169,80 | 173,86 | 173,86 | 6.171 |
| 19 feb 2024 | 172,30 | 172,50 | 170,30 | 170,91 | 170,91 | 4.166 |
| 16 feb 2024 | 174,60 | 175,70 | 172,62 | 172,99 | 172,99 | 5.934 |
| 15 feb 2024 | 176,60 | 177,30 | 174,07 | 176,51 | 176,51 | 5.104 |
| 14 feb 2024 | 176,20 | 176,00 | 174,61 | 175,24 | 175,24 | 26.594 |
| 13 feb 2024 | 182,00 | 181,70 | 175,75 | 177,12 | 177,12 | 20.152 |
| 12 feb 2024 | 182,10 | 182,90 | 181,40 | 182,09 | 182,09 | 18.376 |
| 09 feb 2024 | 180,70 | 181,91 | 180,10 | 181,55 | 181,55 | 6.706 |
| 08 feb 2024 | 179,75 | 181,20 | 179,80 | 180,69 | 180,69 | 14.128 |
| 07 feb 2024 | 177,65 | 180,00 | 177,40 | 179,61 | 179,61 | 85.663 |
| 06 feb 2024 | 180,10 | 180,30 | 177,30 | 177,90 | 177,90 | 94.737 |
| 05 feb 2024 | 181,05 | 181,50 | 178,60 | 180,88 | 180,88 | 26.326 |
| 02 feb 2024 | 182,50 | 183,50 | 181,00 | 181,50 | 181,50 | 2.119 |
| 01 feb 2024 | 187,45 | 185,60 | 177,70 | 182,30 | 182,30 | 3.899 |
| 31 gen 2024 | 188,20 | 188,40 | 187,10 | 187,71 | 187,71 | 10.170 |
| 30 gen 2024 | 188,20 | 188,80 | 187,50 | 187,84 | 187,84 | 10.407 |
| 29 gen 2024 | 188,00 | 188,00 | 185,68 | 187,76 | 187,76 | 29.742 |
| 26 gen 2024 | 185,75 | 187,91 | 185,17 | 186,81 | 186,81 | 87.380 |
| 25 gen 2024 | 185,05 | 185,60 | 184,40 | 185,37 | 185,37 | 8.126 |
| 24 gen 2024 | 183,35 | 184,80 | 183,70 | 184,26 | 184,26 | 81.259 |
| 23 gen 2024 | 181,45 | 183,10 | 181,65 | 182,24 | 182,24 | 21.215 |
| 22 gen 2024 | 179,05 | 182,50 | 180,20 | 181,79 | 181,79 | 10.154 |
| 19 gen 2024 | 179,05 | 178,90 | 177,70 | 178,19 | 178,19 | 7.554 |
| 18 gen 2024 | 175,05 | 177,90 | 175,20 | 177,13 | 177,13 | 6.812 |
| 17 gen 2024 | 176,10 | 176,80 | 174,70 | 174,87 | 174,87 | 10.527 |
| 16 gen 2024 | 177,75 | 177,50 | 175,20 | 176,65 | 176,65 | 31.471 |
| 15 gen 2024 | 179,05 | 179,40 | 177,60 | 178,34 | 178,34 | 10.836 |
| 12 gen 2024 | 174,20 | 178,50 | 175,50 | 178,22 | 178,22 | 20.703 |
| 11 gen 2024 | 173,75 | 175,50 | 172,30 | 173,92 | 173,92 | 4.609 |
| 10 gen 2024 | 171,35 | 174,32 | 171,90 | 173,18 | 173,18 | 7.854 |
| 09 gen 2024 | 176,60 | 177,40 | 174,00 | 175,27 | 175,27 | 22.400 |
| 08 gen 2024 | 172,50 | 175,00 | 171,60 | 174,97 | 174,97 | 38.033 |
| 05 gen 2024 | 172,10 | 172,00 | 166,40 | 171,33 | 171,33 | 25.186 |
| 04 gen 2024 | 174,20 | 175,30 | 171,70 | 173,51 | 173,51 | 12.249 |
| 03 gen 2024 | 178,80 | 179,10 | 173,60 | 173,95 | 173,95 | 6.077 |
| 02 gen 2024 | 179,05 | 180,60 | 177,90 | 179,07 | 179,07 | 18.963 |
| 29 dic 2023 | 177,75 | 177,90 | 176,70 | 177,03 | 177,03 | 6.573 |
| 28 dic 2023 | 178,30 | 179,00 | 177,40 | 177,66 | 177,66 | 4.506 |
| 27 dic 2023 | 176,60 | 179,10 | 177,00 | 177,98 | 177,98 | 6.095 |
| 22 dic 2023 | 175,65 | 176,00 | 174,50 | 175,50 | 175,50 | 52.989 |
| 21 dic 2023 | 174,30 | 176,00 | 173,10 | 173,10 | 173,10 | 9.399 |
| 20 dic 2023 | 174,60 | 175,60 | 172,90 | 175,26 | 175,26 | 14.107 |
| 19 dic 2023 | 171,35 | 174,10 | 172,30 | 173,40 | 173,40 | 13.170 |
| 18 dic 2023 | 174,10 | 172,10 | 169,70 | 170,50 | 170,50 | 12.075 |
| 15 dic 2023 | 170,00 | 173,20 | 170,00 | 170,77 | 170,77 | 19.829 |
| 14 dic 2023 | 167,05 | 171,40 | 166,60 | 169,02 | 169,02 | 68.030 |
| 13 dic 2023 | 163,55 | 166,10 | 163,59 | 165,30 | 165,30 | 1.902 |
| 12 dic 2023 | 163,45 | 165,20 | 163,08 | 163,58 | 163,58 | 14.181 |
| 11 dic 2023 | 161,85 | 163,43 | 160,40 | 163,40 | 163,40 | 11.012 |
| 08 dic 2023 | 157,75 | 161,60 | 158,10 | 160,69 | 160,69 | 8.707 |
| 07 dic 2023 | 159,05 | 158,02 | 155,90 | 157,80 | 157,80 | 5.297 |
| 06 dic 2023 | 159,75 | 159,80 | 158,30 | 158,82 | 158,82 | 44.154 |
| 05 dic 2023 | 157,15 | 159,50 | 157,00 | 159,00 | 159,00 | 87.000 |
| 04 dic 2023 | 156,90 | 158,20 | 157,00 | 157,35 | 157,35 | 4.564 |
| *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.