Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.383,57 +644,75 (+1,04%)
Pierre et Vacances SA (0OQ0.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:08PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 1,3560 | 1,3560 | 1,3460 | 1,3520 | 1,3520 | 1.602 |
| 25 lug 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 10 |
| 24 lug 2024 | 1,3060 | 1,3920 | 1,3060 | 1,3920 | 1,3920 | 2.200 |
| 23 lug 2024 | 1,4480 | 1,4480 | 1,3980 | 1,4020 | 1,4020 | 672 |
| 22 lug 2024 | 1,4500 | 1,4540 | 1,4300 | 1,4300 | 1,4300 | 44 |
| 19 lug 2024 | 1,4520 | 1,4520 | 1,4080 | 1,4080 | 1,4080 | 705 |
| 18 lug 2024 | 1,4160 | 1,4420 | 1,4040 | 1,4420 | 1,4420 | 257 |
| 17 lug 2024 | 1,4060 | 1,4060 | 1,4000 | 1,4040 | 1,4040 | 19 |
| 16 lug 2024 | 1,4340 | 1,4340 | 1,3840 | 1,3840 | 1,3840 | 397 |
| 15 lug 2024 | 1,4060 | 1,4060 | 1,4040 | 1,4040 | 1,4040 | 454 |
| 12 lug 2024 | 1,4100 | 1,4300 | 1,3980 | 1,3980 | 1,3980 | 89 |
| 11 lug 2024 | 1,3740 | 1,3880 | 1,3740 | 1,3880 | 1,3880 | 26 |
| 10 lug 2024 | 1,3680 | 1,3680 | 1,3620 | 1,3620 | 1,3620 | 64 |
| 09 lug 2024 | 1,3660 | 1,3740 | 1,3380 | 1,3420 | 1,3420 | 5.307 |
| 08 lug 2024 | 1,3760 | 1,3920 | 1,3580 | 1,3640 | 1,3640 | 2.564 |
| 05 lug 2024 | 1,3820 | 1,3820 | 1,3760 | 1,3820 | 1,3820 | 28 |
| 04 lug 2024 | 1,3780 | 1,3780 | 1,3760 | 1,3760 | 1,3760 | 343 |
| 03 lug 2024 | 1,3500 | 1,3500 | 1,3480 | 1,3480 | 1,3480 | 33 |
| 02 lug 2024 | 1,3460 | 1,3460 | 1,3380 | 1,3380 | 1,3380 | 33 |
| 01 lug 2024 | 1,3420 | 1,3520 | 1,3160 | 1,3300 | 1,3300 | 1.600 |
| 28 giu 2024 | 1,2880 | 1,2880 | 1,2520 | 1,2520 | 1,2520 | 708 |
| 27 giu 2024 | 1,3140 | 1,3140 | 1,2900 | 1,2920 | 1,2920 | 1.547 |
| 26 giu 2024 | 1,3440 | 1,3440 | 1,3280 | 1,3280 | 1,3280 | 3 |
| 25 giu 2024 | - | - | - | - | - | - |
| 24 giu 2024 | 1,4360 | 1,4360 | 1,3880 | 1,3880 | 1,3880 | 1.065 |
| 21 giu 2024 | 1,4760 | 1,4800 | 1,4320 | 1,4320 | 1,4320 | 1.155 |
| 20 giu 2024 | 1,4400 | 1,4740 | 1,4400 | 1,4740 | 1,4740 | 1.215 |
| 19 giu 2024 | 1,4080 | 1,4220 | 1,4040 | 1,4160 | 1,4160 | 833 |
| 18 giu 2024 | 1,4200 | 1,4240 | 1,4060 | 1,4240 | 1,4240 | 3.090 |
| 17 giu 2024 | 1,2760 | 1,3280 | 1,2760 | 1,3280 | 1,3280 | 235 |
| 14 giu 2024 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | 10 |
| 13 giu 2024 | 1,4160 | 1,4180 | 1,3860 | 1,3860 | 1,3860 | 4.743 |
| 12 giu 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 301 |
| 11 giu 2024 | 1,4920 | 1,4920 | 1,4460 | 1,4580 | 1,4580 | 1.968 |
| 10 giu 2024 | 1,5360 | 1,5360 | 1,4700 | 1,4840 | 1,4840 | 512 |
| 07 giu 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 389 |
| 06 giu 2024 | - | - | - | - | - | - |
| 05 giu 2024 | 1,5820 | 1,5820 | 1,5180 | 1,5220 | 1,5220 | 1.983 |
| 04 giu 2024 | 1,6460 | 1,6460 | 1,5720 | 1,5720 | 1,5720 | 693 |
| 03 giu 2024 | 1,6240 | 1,6660 | 1,6240 | 1,6480 | 1,6480 | 5.677 |
| 31 mag 2024 | 1,6080 | 1,6080 | 1,5540 | 1,5640 | 1,5640 | 372 |
| 30 mag 2024 | 1,5560 | 1,6100 | 1,5560 | 1,5900 | 1,5900 | 2.667 |
| 29 mag 2024 | 1,4820 | 1,4820 | 1,4820 | 1,4820 | 1,4820 | 399 |
| 28 mag 2024 | 1,5280 | 1,5280 | 1,5280 | 1,5280 | 1,5280 | 1 |
| 24 mag 2024 | 1,5180 | 1,5180 | 1,5100 | 1,5100 | 1,5100 | 2.573 |
| 23 mag 2024 | 1,5560 | 1,5560 | 1,5180 | 1,5180 | 1,5180 | 15 |
| 22 mag 2024 | 1,5640 | 1,5640 | 1,5440 | 1,5480 | 1,5480 | 36 |
| 21 mag 2024 | 1,5700 | 1,5940 | 1,5700 | 1,5700 | 1,5700 | 89 |
| 20 mag 2024 | 1,5000 | 1,5340 | 1,4900 | 1,5260 | 1,5260 | 6.512 |
| 17 mag 2024 | - | - | - | - | - | - |
| 16 mag 2024 | 1,4940 | 1,5140 | 1,4760 | 1,5140 | 1,5140 | 2.170 |
| 15 mag 2024 | 1,5360 | 1,5360 | 1,5080 | 1,5080 | 1,5080 | 3.557 |
| 14 mag 2024 | 1,5280 | 1,5280 | 1,5200 | 1,5280 | 1,5280 | 7 |
| 13 mag 2024 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | 12 |
| 10 mag 2024 | 1,4700 | 1,5220 | 1,4660 | 1,5100 | 1,5100 | 575 |
| 09 mag 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 6 |
| 08 mag 2024 | 1,4200 | 1,4380 | 1,4200 | 1,4380 | 1,4380 | 3 |
| 07 mag 2024 | 1,3940 | 1,4060 | 1,3940 | 1,4060 | 1,4060 | 15 |
| 03 mag 2024 | 1,4100 | 1,4100 | 1,3960 | 1,3960 | 1,3960 | 6 |
| 02 mag 2024 | 1,4080 | 1,4080 | 1,3960 | 1,3960 | 1,3960 | 3 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | 2 |
| 29 apr 2024 | 1,4200 | 1,4680 | 1,4200 | 1,4640 | 1,4640 | 1.894 |
| 26 apr 2024 | 1,4400 | 1,4400 | 1,4099 | 1,4106 | 1,4106 | 7.307 |
| 25 apr 2024 | 1,4180 | 1,4240 | 1,4180 | 1,4200 | 1,4200 | 14.916 |
| 24 apr 2024 | 1,3560 | 1,4680 | 1,3560 | 1,4200 | 1,4200 | 50.945 |
| 23 apr 2024 | 1,2880 | 1,2960 | 1,2812 | 1,2960 | 1,2960 | 9.370 |
| 22 apr 2024 | 1,3060 | 1,3280 | 1,2859 | 1,2860 | 1,2860 | 18.758 |
| 19 apr 2024 | 1,2959 | 1,2959 | 1,2803 | 1,2803 | 1,2803 | 1.120 |
| 18 apr 2024 | 1,2940 | 1,3000 | 1,2793 | 1,3000 | 1,3000 | 1.161 |
| 17 apr 2024 | 1,2520 | 1,2900 | 1,2520 | 1,2900 | 1,2900 | 6.079 |
| 16 apr 2024 | 1,2500 | 1,2560 | 1,2500 | 1,2520 | 1,2520 | 3.579 |
| 15 apr 2024 | 1,2940 | 1,3040 | 1,2780 | 1,2840 | 1,2840 | 21.360 |
| 12 apr 2024 | 1,3340 | 1,3509 | 1,3300 | 1,3509 | 1,3509 | 6.226 |
| 11 apr 2024 | 1,3380 | 1,3380 | 1,3220 | 1,3340 | 1,3340 | 30.893 |
| 10 apr 2024 | 1,3660 | 1,3660 | 1,3420 | 1,3420 | 1,3420 | 22.206 |
| 09 apr 2024 | 1,3640 | 1,3680 | 1,3560 | 1,3660 | 1,3660 | 7.853 |
| 08 apr 2024 | 1,3200 | 1,3601 | 1,3200 | 1,3600 | 1,3600 | 4.515 |
| 05 apr 2024 | 1,3300 | 1,3300 | 1,3040 | 1,3240 | 1,3240 | 9.766 |
| 04 apr 2024 | 1,2700 | 1,3321 | 1,2700 | 1,3320 | 1,3320 | 17.625 |
| 03 apr 2024 | 1,2640 | 1,2800 | 1,2590 | 1,2641 | 1,2641 | 5.047 |
| 02 apr 2024 | 1,3000 | 1,3000 | 1,2521 | 1,2892 | 1,2892 | 16.973 |
| 28 mar 2024 | 1,2800 | 1,2940 | 1,2500 | 1,2758 | 1,2758 | 14.810 |
| 27 mar 2024 | 1,2400 | 1,2721 | 1,2400 | 1,2710 | 1,2710 | 16.428 |
| 26 mar 2024 | 1,2300 | 1,2460 | 1,2300 | 1,2414 | 1,2414 | 4.023 |
| 25 mar 2024 | 1,2201 | 1,2201 | 1,2114 | 1,2114 | 1,2114 | 12.999 |
| 22 mar 2024 | 1,1980 | 1,2079 | 1,1980 | 1,2050 | 1,2050 | 4.740 |
| 21 mar 2024 | 1,1779 | 1,1956 | 1,1779 | 1,1956 | 1,1956 | 7.730 |
| 20 mar 2024 | 1,1940 | 1,1981 | 1,1900 | 1,1923 | 1,1923 | 4.638 |
| 19 mar 2024 | 1,1860 | 1,1860 | 1,1740 | 1,1820 | 1,1820 | 6.499 |
| 18 mar 2024 | 1,1860 | 1,2020 | 1,1819 | 1,1881 | 1,1881 | 3.537 |
| 15 mar 2024 | 1,2360 | 1,2360 | 1,1821 | 1,1821 | 1,1821 | 3.512 |
| 14 mar 2024 | 1,2340 | 1,2460 | 1,2340 | 1,2360 | 1,2360 | 30.840 |
| 13 mar 2024 | 1,2300 | 1,2301 | 1,2199 | 1,2259 | 1,2259 | 5.939 |
| 12 mar 2024 | 1,2100 | 1,2300 | 1,2000 | 1,2219 | 1,2219 | 3.101 |
| 11 mar 2024 | 1,2020 | 1,2179 | 1,1982 | 1,1982 | 1,1982 | 7.728 |
| 08 mar 2024 | 1,1900 | 1,1900 | 1,1840 | 1,1900 | 1,1900 | 56 |
| 07 mar 2024 | 1,2101 | 1,2101 | 1,2079 | 1,2079 | 1,2079 | 3.633 |
| 06 mar 2024 | 1,1940 | 1,1940 | 1,1699 | 1,1778 | 1,1778 | 7.174 |
| 05 mar 2024 | 1,1980 | 1,1980 | 1,1521 | 1,1660 | 1,1660 | 25.411 |
| *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.