Italia markets open in 6 hours 33 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.007,85 -266,20 (-0,70%) EUR/USD
1,0714 -0,0005 (-0,04%) Bitcoin EUR
54.175,39 -2.256,76 (-4,00%) CMC Crypto 200
1.278,93 -60,13 (-4,49%)
Pierre et Vacances SA (0OQ0.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:08PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 mar 2024 | 1,2100 | 1,2100 | 1,1839 | 1,1840 | 1,1840 | 12.616 |
| 01 mar 2024 | 1,2260 | 1,2440 | 1,2180 | 1,2320 | 1,2320 | 12.280 |
| 29 feb 2024 | 1,2260 | 1,2260 | 1,1979 | 1,2040 | 1,2040 | 8.103 |
| 28 feb 2024 | 1,2460 | 1,2460 | 1,2000 | 1,2160 | 1,2160 | 18.868 |
| 27 feb 2024 | 1,2520 | 1,2540 | 1,2400 | 1,2400 | 1,2400 | 7.881 |
| 26 feb 2024 | 1,2481 | 1,2483 | 1,2413 | 1,2413 | 1,2413 | 9.849 |
| 23 feb 2024 | 1,2880 | 1,2880 | 1,2420 | 1,2580 | 1,2580 | 19.108 |
| 22 feb 2024 | 1,2740 | 1,2740 | 1,2560 | 1,2600 | 1,2600 | 16.268 |
| 21 feb 2024 | 1,2520 | 1,2739 | 1,2480 | 1,2700 | 1,2700 | 9.264 |
| 20 feb 2024 | 1,2340 | 1,2560 | 1,2300 | 1,2500 | 1,2500 | 19.704 |
| 19 feb 2024 | 1,2100 | 1,2520 | 1,2100 | 1,2220 | 1,2220 | 11.417 |
| 16 feb 2024 | 1,2200 | 1,2300 | 1,2172 | 1,2220 | 1,2220 | 5.313 |
| 15 feb 2024 | 1,2420 | 1,2420 | 1,2120 | 1,2120 | 1,2120 | 11.226 |
| 14 feb 2024 | 1,2332 | 1,2332 | 1,2180 | 1,2180 | 1,2180 | 8.956 |
| 13 feb 2024 | 1,2240 | 1,2520 | 1,2174 | 1,2300 | 1,2300 | 20.046 |
| 12 feb 2024 | 1,2120 | 1,2221 | 1,2081 | 1,2220 | 1,2220 | 15.162 |
| 09 feb 2024 | 1,2240 | 1,2240 | 1,2079 | 1,2100 | 1,2100 | 32.164 |
| 08 feb 2024 | 1,2380 | 1,2380 | 1,2319 | 1,2320 | 1,2320 | 25.987 |
| 07 feb 2024 | 1,2920 | 1,2920 | 1,2401 | 1,2401 | 1,2401 | 5.380 |
| 06 feb 2024 | 1,2500 | 1,2801 | 1,2500 | 1,2800 | 1,2800 | 22.277 |
| 05 feb 2024 | 1,2960 | 1,2960 | 1,2851 | 1,2900 | 1,2900 | 16.478 |
| 02 feb 2024 | 1,2840 | 1,2840 | 1,2821 | 1,2821 | 1,2821 | 9.707 |
| 01 feb 2024 | 1,3260 | 1,3260 | 1,3119 | 1,3119 | 1,3119 | 2.820 |
| 31 gen 2024 | 1,3400 | 1,3407 | 1,3301 | 1,3400 | 1,3400 | 31.227 |
| 30 gen 2024 | 1,3600 | 1,3600 | 1,3439 | 1,3500 | 1,3500 | 18.164 |
| 29 gen 2024 | 1,3880 | 1,3880 | 1,3505 | 1,3560 | 1,3560 | 19.808 |
| 26 gen 2024 | 1,4203 | 1,4227 | 1,4203 | 1,4227 | 1,4227 | 5.755 |
| 25 gen 2024 | 1,3940 | 1,4180 | 1,3940 | 1,4000 | 1,4000 | 7.042 |
| 24 gen 2024 | 1,4420 | 1,4420 | 1,4140 | 1,4160 | 1,4160 | 43.317 |
| 23 gen 2024 | 1,4900 | 1,5049 | 1,4799 | 1,4932 | 1,4932 | 5.779 |
| 22 gen 2024 | 1,4780 | 1,4900 | 1,4739 | 1,4900 | 1,4900 | 7.439 |
| 19 gen 2024 | 1,4960 | 1,4960 | 1,4559 | 1,4560 | 1,4560 | 33.439 |
| 18 gen 2024 | 1,4460 | 1,4780 | 1,4460 | 1,4660 | 1,4660 | 22.594 |
| 17 gen 2024 | 1,4980 | 1,4980 | 1,4659 | 1,4660 | 1,4660 | 17.274 |
| 16 gen 2024 | 1,5000 | 1,5000 | 1,4863 | 1,5000 | 1,5000 | 15.451 |
| 15 gen 2024 | 1,5460 | 1,5580 | 1,5080 | 1,5088 | 1,5088 | 40.828 |
| 12 gen 2024 | 1,5000 | 1,5620 | 1,5000 | 1,5500 | 1,5500 | 23.332 |
| 11 gen 2024 | 1,4880 | 1,5251 | 1,4880 | 1,4900 | 1,4900 | 17.763 |
| 10 gen 2024 | 1,4780 | 1,4880 | 1,4719 | 1,4720 | 1,4720 | 13.247 |
| 09 gen 2024 | 1,4800 | 1,4980 | 1,4660 | 1,4919 | 1,4919 | 25.049 |
| 08 gen 2024 | 1,5140 | 1,5140 | 1,4800 | 1,4920 | 1,4920 | 21.637 |
| 05 gen 2024 | 1,4800 | 1,5180 | 1,4740 | 1,4961 | 1,4961 | 29.521 |
| 04 gen 2024 | 1,5160 | 1,5380 | 1,5160 | 1,5240 | 1,5240 | 26.082 |
| 03 gen 2024 | 1,5360 | 1,5360 | 1,4980 | 1,5120 | 1,5120 | 50.087 |
| 02 gen 2024 | 1,5580 | 1,5880 | 1,5480 | 1,5580 | 1,5580 | 38.792 |
| 29 dic 2023 | 1,5620 | 1,5700 | 1,5519 | 1,5540 | 1,5540 | 9.479 |
| 28 dic 2023 | 1,5660 | 1,5780 | 1,5560 | 1,5780 | 1,5780 | 7.529 |
| 27 dic 2023 | 1,5500 | 1,5940 | 1,5500 | 1,5661 | 1,5661 | 15.384 |
| 22 dic 2023 | 1,5900 | 1,5900 | 1,5400 | 1,5580 | 1,5580 | 41.089 |
| 21 dic 2023 | 1,6320 | 1,6320 | 1,5900 | 1,6000 | 1,6000 | 15.339 |
| 20 dic 2023 | 1,6460 | 1,6680 | 1,6460 | 1,6500 | 1,6500 | 16.987 |
| 19 dic 2023 | 1,6400 | 1,6500 | 1,6239 | 1,6240 | 1,6240 | 7.720 |
| 18 dic 2023 | 1,6240 | 1,6560 | 1,5780 | 1,6201 | 1,6201 | 25.360 |
| 15 dic 2023 | 1,6300 | 1,6560 | 1,6300 | 1,6400 | 1,6400 | 50.860 |
| 14 dic 2023 | 1,6000 | 1,6219 | 1,5700 | 1,5980 | 1,5980 | 43.636 |
| 13 dic 2023 | 1,6100 | 1,6100 | 1,5500 | 1,5500 | 1,5500 | 4.689 |
| 12 dic 2023 | 1,5500 | 1,6220 | 1,5500 | 1,6200 | 1,6200 | 71.455 |
| 11 dic 2023 | 1,5580 | 1,5580 | 1,5200 | 1,5200 | 1,5200 | 16.004 |
| 08 dic 2023 | 1,4980 | 1,5740 | 1,4648 | 1,5445 | 1,5445 | 100.697 |
| 07 dic 2023 | 1,4340 | 1,4700 | 1,4340 | 1,4619 | 1,4619 | 24.040 |
| 06 dic 2023 | 1,4200 | 1,4600 | 1,4200 | 1,4520 | 1,4520 | 18.145 |
| *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.