Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.673,08 +1.468,11 (+2,52%)
ABC arbitrage SA (0OPJ.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:49PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 4,0300 | 4,0300 | 3,9650 | 3,9796 | 3,9796 | 7.282 |
| 18 apr 2024 | 4,0000 | 4,0450 | 4,0000 | 4,0198 | 4,0198 | 15.667 |
| 17 apr 2024 | 3,9750 | 4,0000 | 3,9649 | 3,9700 | 3,9700 | 14.899 |
| 16 apr 2024 | 4,0350 | 4,0350 | 3,9550 | 3,9550 | 3,9550 | 10.949 |
| 15 apr 2024 | 4,0500 | 4,0500 | 4,0050 | 4,0050 | 4,0050 | 18.641 |
| 12 apr 2024 | 4,0950 | 4,0950 | 4,0200 | 4,0337 | 4,0337 | 11.063 |
| 11 apr 2024 | 4,0800 | 4,0800 | 4,0399 | 4,0400 | 4,0400 | 19.672 |
| 10 apr 2024 | 4,0900 | 4,0970 | 4,0300 | 4,0367 | 4,0367 | 16.232 |
| 09 apr 2024 | 4,1000 | 4,1000 | 4,0350 | 4,0550 | 4,0550 | 18.884 |
| 08 apr 2024 | 4,0850 | 4,0964 | 4,0746 | 4,0750 | 4,0750 | 14.753 |
| 05 apr 2024 | 4,0450 | 4,0502 | 4,0136 | 4,0500 | 4,0500 | 7.868 |
| 04 apr 2024 | 4,0700 | 4,0700 | 4,0149 | 4,0600 | 4,0600 | 26.061 |
| 03 apr 2024 | 4,0100 | 4,0550 | 4,0100 | 4,0350 | 4,0350 | 17.093 |
| 02 apr 2024 | 3,9100 | 4,0100 | 3,9050 | 3,9706 | 3,9706 | 33.135 |
| 28 mar 2024 | 3,8600 | 3,8600 | 3,8100 | 3,8300 | 3,8300 | 24.561 |
| 27 mar 2024 | 3,8200 | 3,8450 | 3,7800 | 3,8153 | 3,8153 | 39.684 |
| 26 mar 2024 | 3,9650 | 3,9650 | 3,7300 | 3,7350 | 3,7350 | 36.723 |
| 25 mar 2024 | 4,1250 | 4,1250 | 4,0200 | 4,0750 | 4,0750 | 15.840 |
| 22 mar 2024 | 4,0900 | 4,0999 | 4,0750 | 4,0948 | 4,0948 | 13.884 |
| 21 mar 2024 | 4,0700 | 4,0902 | 4,0200 | 4,0899 | 4,0899 | 4.422 |
| 20 mar 2024 | 4,0350 | 4,0599 | 4,0000 | 4,0599 | 4,0599 | 8.525 |
| 19 mar 2024 | 3,9550 | 4,0356 | 3,9550 | 4,0300 | 4,0300 | 8.547 |
| 18 mar 2024 | 3,9800 | 3,9800 | 3,9262 | 3,9300 | 3,9300 | 17.844 |
| 15 mar 2024 | 3,9000 | 3,9700 | 3,8950 | 3,9607 | 3,9607 | 3.681 |
| 14 mar 2024 | 3,8600 | 3,8850 | 3,8471 | 3,8506 | 3,8506 | 10.703 |
| 13 mar 2024 | 3,8900 | 3,8900 | 3,8198 | 3,8200 | 3,8200 | 15.422 |
| 12 mar 2024 | 3,8450 | 3,8702 | 3,8450 | 3,8702 | 3,8702 | 7.424 |
| 11 mar 2024 | 3,7350 | 3,8350 | 3,7350 | 3,8341 | 3,8341 | 8.986 |
| 08 mar 2024 | 3,7650 | 3,7650 | 3,7200 | 3,7360 | 3,7360 | 3.000 |
| 07 mar 2024 | 3,7300 | 3,7683 | 3,7200 | 3,7500 | 3,7500 | 591.036 |
| 06 mar 2024 | 3,6550 | 3,7500 | 3,6550 | 3,7150 | 3,7150 | 8.021 |
| 05 mar 2024 | 3,7050 | 3,7100 | 3,6450 | 3,6450 | 3,6450 | 14.047 |
| 04 mar 2024 | 3,8200 | 3,8500 | 3,7350 | 3,7350 | 3,7350 | 9.250 |
| 01 mar 2024 | 3,8150 | 3,9550 | 3,8079 | 3,8079 | 3,8079 | 41.943 |
| 29 feb 2024 | 3,7000 | 3,7200 | 3,6000 | 3,6000 | 3,6000 | 794.826 |
| 28 feb 2024 | 3,8700 | 3,8700 | 3,7099 | 3,7100 | 3,7100 | 17.806 |
| 27 feb 2024 | 3,7900 | 3,8601 | 3,6800 | 3,8600 | 3,8600 | 23.015 |
| 26 feb 2024 | 3,6800 | 3,8050 | 3,6800 | 3,8050 | 3,8050 | 20.253 |
| 23 feb 2024 | 3,7100 | 3,7100 | 3,6350 | 3,6850 | 3,6850 | 21.766 |
| 22 feb 2024 | 3,7600 | 3,7750 | 3,6650 | 3,7300 | 3,7300 | 43.297 |
| 21 feb 2024 | 3,9350 | 3,9350 | 3,7199 | 3,7200 | 3,7200 | 20.449 |
| 20 feb 2024 | 3,9250 | 3,9700 | 3,9175 | 3,9600 | 3,9600 | 15.246 |
| 19 feb 2024 | 4,0150 | 4,0300 | 3,9499 | 3,9500 | 3,9500 | 9.212 |
| 16 feb 2024 | 4,0250 | 4,0250 | 3,8900 | 4,0068 | 4,0068 | 28.833 |
| 15 feb 2024 | 3,9400 | 4,0201 | 3,8910 | 4,0110 | 4,0110 | 33.668 |
| 14 feb 2024 | 4,0600 | 4,0600 | 3,9298 | 3,9300 | 3,9300 | 41.869 |
| 13 feb 2024 | 4,3300 | 4,3300 | 4,0550 | 4,0850 | 4,0850 | 41.575 |
| 12 feb 2024 | 4,3900 | 4,4300 | 4,3149 | 4,3150 | 4,3150 | 7.812 |
| 09 feb 2024 | 4,3300 | 4,3902 | 4,3300 | 4,3750 | 4,3750 | 3.153 |
| 08 feb 2024 | 4,3700 | 4,3700 | 4,3048 | 4,3050 | 4,3050 | 12.651 |
| 07 feb 2024 | 4,1800 | 4,3050 | 4,1800 | 4,2998 | 4,2998 | 3.137 |
| 06 feb 2024 | 4,0000 | 4,1502 | 4,0000 | 4,1500 | 4,1500 | 10.326 |
| 05 feb 2024 | 4,1850 | 4,1850 | 4,0500 | 4,0500 | 4,0500 | 7.498 |
| 02 feb 2024 | 4,3750 | 4,3750 | 4,2198 | 4,2200 | 4,2200 | 4.382 |
| 01 feb 2024 | 4,4300 | 4,4300 | 4,3102 | 4,3102 | 4,3102 | 740 |
| 31 gen 2024 | 4,3350 | 4,4251 | 4,2700 | 4,4251 | 4,4251 | 10.102 |
| 30 gen 2024 | 4,5200 | 4,5200 | 4,3496 | 4,3500 | 4,3500 | 15.158 |
| 29 gen 2024 | 4,4500 | 4,4751 | 4,4350 | 4,4750 | 4,4750 | 9.418 |
| 26 gen 2024 | 4,4800 | 4,4800 | 4,4300 | 4,4346 | 4,4346 | 12.884 |
| 25 gen 2024 | 4,5550 | 4,5550 | 4,4300 | 4,4350 | 4,4350 | 14.548 |
| 24 gen 2024 | 4,5800 | 4,5800 | 4,5300 | 4,5550 | 4,5550 | 2.531 |
| 23 gen 2024 | 4,6200 | 4,6200 | 4,5580 | 4,5800 | 4,5800 | 2.745 |
| 22 gen 2024 | 4,5500 | 4,6045 | 4,5500 | 4,6045 | 4,6045 | 5.620 |
| 19 gen 2024 | 4,6850 | 4,6850 | 4,5400 | 4,5550 | 4,5550 | 5.207 |
| 18 gen 2024 | 4,6850 | 4,6850 | 4,6400 | 4,6600 | 4,6600 | 3.706 |
| 17 gen 2024 | 4,7100 | 4,7100 | 4,6400 | 4,6732 | 4,6732 | 6.197 |
| 16 gen 2024 | 4,8200 | 4,8200 | 4,6997 | 4,7001 | 4,7001 | 11.442 |
| 15 gen 2024 | 4,8100 | 4,8300 | 4,8100 | 4,8177 | 4,8177 | 2.426 |
| 12 gen 2024 | 4,8000 | 4,8400 | 4,7900 | 4,8101 | 4,8101 | 7.389 |
| 11 gen 2024 | 4,7650 | 4,8300 | 4,7641 | 4,7950 | 4,7950 | 5.510 |
| 10 gen 2024 | 4,7500 | 4,7803 | 4,7400 | 4,7650 | 4,7650 | 6.955 |
| 09 gen 2024 | 4,8700 | 4,8700 | 4,7000 | 4,7447 | 4,7447 | 16.657 |
| 08 gen 2024 | 4,6800 | 4,8703 | 4,6800 | 4,8700 | 4,8700 | 12.953 |
| 05 gen 2024 | 4,7150 | 4,7150 | 4,6150 | 4,6800 | 4,6800 | 20.558 |
| 04 gen 2024 | 4,7100 | 4,7550 | 4,6600 | 4,7150 | 4,7150 | 15.325 |
| 03 gen 2024 | 4,7750 | 4,7750 | 4,6597 | 4,6600 | 4,6600 | 18.308 |
| 02 gen 2024 | 4,8100 | 4,8350 | 4,7397 | 4,7400 | 4,7400 | 9.664 |
| 29 dic 2023 | 4,8700 | 4,8700 | 4,8000 | 4,8049 | 4,8049 | 6.496 |
| 28 dic 2023 | 4,8800 | 4,8800 | 4,8377 | 4,8499 | 4,8499 | 2.639 |
| 27 dic 2023 | 4,8600 | 4,8750 | 4,8450 | 4,8647 | 4,8647 | 1.151 |
| 22 dic 2023 | 4,8800 | 4,8900 | 4,8350 | 4,8700 | 4,8700 | 1.678 |
| 21 dic 2023 | 4,9450 | 4,9450 | 4,8500 | 4,8500 | 4,8500 | 4.701 |
| 20 dic 2023 | 4,8400 | 4,9500 | 4,8400 | 4,9350 | 4,9350 | 6.909 |
| 19 dic 2023 | 4,8500 | 4,8800 | 4,8300 | 4,8400 | 4,8400 | 3.762 |
| 18 dic 2023 | 4,9400 | 4,9400 | 4,8195 | 4,8200 | 4,8200 | 6.883 |
| 15 dic 2023 | 4,8550 | 4,9553 | 4,8550 | 4,9550 | 4,9550 | 5.839 |
| 14 dic 2023 | 4,8900 | 4,9250 | 4,8547 | 4,8550 | 4,8550 | 2.600 |
| 13 dic 2023 | 4,8650 | 4,8650 | 4,8400 | 4,8500 | 4,8500 | 155 |
| 12 dic 2023 | 4,9500 | 4,9500 | 4,8400 | 4,8400 | 4,8400 | 5.194 |
| 11 dic 2023 | 4,9950 | 4,9950 | 4,9259 | 4,9300 | 4,9300 | 6.894 |
| 08 dic 2023 | 5,0100 | 5,0100 | 4,9762 | 4,9800 | 4,9800 | 3.263 |
| 07 dic 2023 | 5,0000 | 5,0000 | 4,9861 | 4,9861 | 4,9861 | 598 |
| 06 dic 2023 | 5,0500 | 5,0500 | 4,9747 | 4,9850 | 4,9850 | 3.307 |
| 05 dic 2023 | 4,9750 | 5,0400 | 4,9550 | 5,0195 | 5,0195 | 1.284 |
| 05 dic 2023 | 0.1 Dividendo | |||||
| 04 dic 2023 | 5,0800 | 5,0900 | 5,0295 | 5,0300 | 4,9300 | 1.115 |
| 01 dic 2023 | 5,0700 | 5,0900 | 5,0400 | 5,0500 | 4,9496 | 6.965 |
| 30 nov 2023 | 5,1000 | 5,1000 | 5,0568 | 5,0667 | 4,9660 | 3.189 |
| 29 nov 2023 | 5,0200 | 5,1000 | 5,0100 | 5,0795 | 4,9785 | 3.474 |
| 28 nov 2023 | 5,0200 | 5,0300 | 5,0100 | 5,0200 | 4,9202 | 9.180 |
| *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.