Italia markets close in 6 hours 11 minutes
FTSE MIB
33.173,55 -39,74 (-0,12%) Dow Jones
40.736,96 -92,63 (-0,23%) Nasdaq
17.025,88 +141,28 (+0,84%) Nikkei 225
35.619,77 -539,39 (-1,49%) Petrolio
67,18 +1,43 (+2,17%) Bitcoin EUR
51.225,93 -387,12 (-0,75%)
Pierre et Vacances SA (0OQ0.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:15PM BST. Mercato aperto.
Periodo di tempo:
11 set 2023 - 11 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 set 2024 | 1,3600 | 1,3600 | 1,3180 | 1,3200 | 1,3200 | 3.367 |
| 09 set 2024 | 1,3700 | 1,3740 | 1,3700 | 1,3740 | 1,3740 | 348 |
| 06 set 2024 | - | - | - | - | - | - |
| 05 set 2024 | 1,3880 | 1,3880 | 1,3860 | 1,3860 | 1,3860 | 2 |
| 04 set 2024 | - | - | - | - | - | - |
| 03 set 2024 | 1,3980 | 1,3980 | 1,3820 | 1,3840 | 1,3840 | 1.284 |
| 02 set 2024 | 1,3980 | 1,3980 | 1,3780 | 1,3880 | 1,3880 | 1.379 |
| 30 ago 2024 | 1,3960 | 1,3960 | 1,3900 | 1,3900 | 1,3900 | 664 |
| 29 ago 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | 2.710 |
| 28 ago 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 22 |
| 27 ago 2024 | 1,3880 | 1,3900 | 1,3880 | 1,3900 | 1,3900 | 113 |
| 23 ago 2024 | 1,4000 | 1,4100 | 1,4000 | 1,4080 | 1,4080 | 4.039 |
| 22 ago 2024 | 1,3940 | 1,3940 | 1,3940 | 1,3940 | 1,3940 | 10 |
| 21 ago 2024 | - | - | - | - | - | - |
| 20 ago 2024 | 1,3760 | 1,3780 | 1,3680 | 1,3680 | 1,3680 | 1.113 |
| 19 ago 2024 | 1,3780 | 1,3820 | 1,3780 | 1,3820 | 1,3820 | 36 |
| 16 ago 2024 | 1,3620 | 1,3800 | 1,3600 | 1,3620 | 1,3620 | 3.464 |
| 15 ago 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3700 | 1,3700 | 3.589 |
| 14 ago 2024 | 1,3500 | 1,3560 | 1,3400 | 1,3560 | 1,3560 | 2.848 |
| 13 ago 2024 | 1,3400 | 1,3400 | 1,3360 | 1,3360 | 1,3360 | 2.809 |
| 12 ago 2024 | 1,3400 | 1,3680 | 1,3400 | 1,3620 | 1,3620 | 88 |
| 09 ago 2024 | 1,3340 | 1,3340 | 1,3340 | 1,3340 | 1,3340 | 17 |
| 08 ago 2024 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | 1.220 |
| 07 ago 2024 | 1,2900 | 1,3180 | 1,2900 | 1,3140 | 1,3140 | 1.290 |
| 06 ago 2024 | 1,2860 | 1,2940 | 1,2860 | 1,2940 | 1,2940 | 212 |
| 05 ago 2024 | 1,2840 | 1,3060 | 1,2840 | 1,2860 | 1,2860 | 6 |
| 02 ago 2024 | 1,3600 | 1,3620 | 1,3400 | 1,3400 | 1,3400 | 3.023 |
| 01 ago 2024 | 1,3740 | 1,3740 | 1,3740 | 1,3740 | 1,3740 | 818 |
| 31 lug 2024 | 1,4000 | 1,4000 | 1,3820 | 1,3820 | 1,3820 | 151 |
| 30 lug 2024 | 1,3520 | 1,3880 | 1,3520 | 1,3880 | 1,3880 | 11 |
| 29 lug 2024 | 1,3960 | 1,3960 | 1,3860 | 1,3860 | 1,3860 | 421 |
| 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 |
| *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.