Italia markets close in 3 hours 54 minutes
FTSE MIB
28.722,93 -506,37 (-1,73%) Dow Jones
34.440,88 -76,85 (-0,22%) Nasdaq
13.469,13 -209,06 (-1,53%) Nikkei 225
32.571,03 -452,75 (-1,37%) Petrolio
89,01 -0,65 (-0,72%) Bitcoin EUR
25.116,94 -367,13 (-1,44%)
Pierre et Vacances SA (0OQ0.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 11:45AM BST. Mercato aperto.
Periodo di tempo:
21 set 2022 - 21 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 set 2023 | 1,3200 | 1,3320 | 1,3200 | 1,3260 | 1,3260 | 3.073 |
| 20 set 2023 | 1,3220 | 1,3480 | 1,3220 | 1,3300 | 1,3300 | 14.904 |
| 19 set 2023 | 1,3100 | 1,3100 | 1,3020 | 1,3085 | 1,3085 | 11.904 |
| 18 set 2023 | 1,3500 | 1,3500 | 1,3060 | 1,3118 | 1,3118 | 27.811 |
| 15 set 2023 | 1,4046 | 1,4046 | 1,3700 | 1,3700 | 1,3700 | 7.914 |
| 14 set 2023 | 1,3420 | 1,3780 | 1,3320 | 1,3764 | 1,3764 | 29.936 |
| 13 set 2023 | 1,3420 | 1,3540 | 1,3294 | 1,3440 | 1,3440 | 6.986 |
| 12 set 2023 | 1,3460 | 1,3500 | 1,3360 | 1,3395 | 1,3395 | 8.584 |
| 11 set 2023 | 1,3280 | 1,3522 | 1,3280 | 1,3400 | 1,3400 | 12.002 |
| 08 set 2023 | 1,3120 | 1,3120 | 1,2900 | 1,2968 | 1,2968 | 25.255 |
| 07 set 2023 | 1,3300 | 1,3300 | 1,2880 | 1,2911 | 1,2911 | 17.293 |
| 06 set 2023 | 1,3160 | 1,3220 | 1,3100 | 1,3141 | 1,3141 | 18.712 |
| 05 set 2023 | 1,3280 | 1,3321 | 1,3240 | 1,3320 | 1,3320 | 67.165 |
| 04 set 2023 | 1,3700 | 1,3940 | 1,3600 | 1,3600 | 1,3600 | 20.799 |
| 01 set 2023 | 1,3520 | 1,3561 | 1,3420 | 1,3420 | 1,3420 | 65.423 |
| 31 ago 2023 | 1,3440 | 1,3540 | 1,3416 | 1,3479 | 1,3479 | 77.631 |
| 30 ago 2023 | 1,3600 | 1,3600 | 1,3360 | 1,3580 | 1,3580 | 5.130 |
| 29 ago 2023 | 1,3440 | 1,3503 | 1,3300 | 1,3503 | 1,3503 | 46.352 |
| 25 ago 2023 | 1,3180 | 1,3280 | 1,3040 | 1,3260 | 1,3260 | 15.704 |
| 24 ago 2023 | 1,3540 | 1,3540 | 1,3220 | 1,3220 | 1,3220 | 9.441 |
| 23 ago 2023 | 1,3600 | 1,3600 | 1,3260 | 1,3288 | 1,3288 | 8.864 |
| 22 ago 2023 | 1,3420 | 1,3780 | 1,3420 | 1,3593 | 1,3593 | 26.849 |
| 21 ago 2023 | 1,3620 | 1,3700 | 1,3319 | 1,3319 | 1,3319 | 17.793 |
| 18 ago 2023 | 1,3560 | 1,3560 | 1,3399 | 1,3424 | 1,3424 | 26.074 |
| 17 ago 2023 | 1,3800 | 1,3880 | 1,3700 | 1,3813 | 1,3813 | 30.458 |
| 16 ago 2023 | 1,4100 | 1,4101 | 1,4018 | 1,4043 | 1,4043 | 8.995 |
| 15 ago 2023 | 1,4120 | 1,4120 | 1,4000 | 1,4047 | 1,4047 | 3.950 |
| 14 ago 2023 | 1,4200 | 1,4200 | 1,4020 | 1,4121 | 1,4121 | 18.390 |
| 11 ago 2023 | 1,4580 | 1,4820 | 1,4359 | 1,4359 | 1,4359 | 20.553 |
| 10 ago 2023 | 1,4260 | 1,4561 | 1,4260 | 1,4420 | 1,4420 | 21.665 |
| 09 ago 2023 | 1,4180 | 1,4360 | 1,4030 | 1,4199 | 1,4199 | 34.772 |
| 08 ago 2023 | 1,3880 | 1,3880 | 1,3700 | 1,3800 | 1,3800 | 10.821 |
| 07 ago 2023 | 1,4160 | 1,4200 | 1,3960 | 1,4060 | 1,4060 | 19.001 |
| 04 ago 2023 | 1,4340 | 1,4340 | 1,3820 | 1,4140 | 1,4140 | 27.360 |
| 03 ago 2023 | 1,4280 | 1,4280 | 1,4000 | 1,4080 | 1,4080 | 33.312 |
| 02 ago 2023 | 1,4820 | 1,4860 | 1,4320 | 1,4380 | 1,4380 | 89.488 |
| 01 ago 2023 | 1,5160 | 1,5343 | 1,5100 | 1,5197 | 1,5197 | 20.042 |
| 31 lug 2023 | 1,5420 | 1,5620 | 1,5380 | 1,5478 | 1,5478 | 41.228 |
| 28 lug 2023 | 1,5480 | 1,5620 | 1,5280 | 1,5280 | 1,5280 | 20.561 |
| 27 lug 2023 | 1,5560 | 1,5660 | 1,5500 | 1,5577 | 1,5577 | 20.674 |
| 26 lug 2023 | 1,5920 | 1,6040 | 1,5520 | 1,5547 | 1,5547 | 76.632 |
| 25 lug 2023 | 1,5820 | 1,6163 | 1,5657 | 1,6163 | 1,6163 | 52.203 |
| 24 lug 2023 | 1,5500 | 1,6080 | 1,5420 | 1,6020 | 1,6020 | 96.752 |
| 21 lug 2023 | 1,5880 | 1,5880 | 1,5259 | 1,5260 | 1,5260 | 53.482 |
| 20 lug 2023 | 1,6200 | 1,6300 | 1,5920 | 1,5920 | 1,5920 | 20.240 |
| 19 lug 2023 | 1,7040 | 1,7100 | 1,5480 | 1,6018 | 1,6018 | 54.794 |
| 18 lug 2023 | 1,6800 | 1,7060 | 1,6670 | 1,6740 | 1,6740 | 121.117 |
| 17 lug 2023 | 1,6500 | 1,6840 | 1,6420 | 1,6751 | 1,6751 | 30.626 |
| 14 lug 2023 | 1,6280 | 1,6800 | 1,6280 | 1,6599 | 1,6599 | 72.242 |
| 13 lug 2023 | 1,6000 | 1,6200 | 1,5820 | 1,5974 | 1,5974 | 32.882 |
| 12 lug 2023 | 1,6320 | 1,6320 | 1,5940 | 1,6084 | 1,6084 | 21.979 |
| 11 lug 2023 | 1,6300 | 1,6380 | 1,6180 | 1,6200 | 1,6200 | 9.984 |
| 10 lug 2023 | 1,5980 | 1,6140 | 1,5900 | 1,6100 | 1,6100 | 14.618 |
| 07 lug 2023 | 1,5940 | 1,6060 | 1,5921 | 1,6040 | 1,6040 | 14.990 |
| 06 lug 2023 | 1,6020 | 1,6020 | 1,5699 | 1,5699 | 1,5699 | 17.121 |
| 05 lug 2023 | 1,6420 | 1,6480 | 1,6260 | 1,6301 | 1,6301 | 9.116 |
| 04 lug 2023 | 1,6340 | 1,6620 | 1,6340 | 1,6500 | 1,6500 | 5.588 |
| 03 lug 2023 | 1,6200 | 1,6380 | 1,6150 | 1,6296 | 1,6296 | 25.557 |
| 30 giu 2023 | 1,6320 | 1,6500 | 1,6166 | 1,6166 | 1,6166 | 18.391 |
| 29 giu 2023 | 1,6320 | 1,6380 | 1,6260 | 1,6260 | 1,6260 | 9.960 |
| 28 giu 2023 | 1,6040 | 1,6500 | 1,6040 | 1,6380 | 1,6380 | 38.781 |
| 27 giu 2023 | 1,6020 | 1,6020 | 1,5800 | 1,5960 | 1,5960 | 25.517 |
| 26 giu 2023 | 1,5860 | 1,5940 | 1,5740 | 1,5800 | 1,5800 | 50.191 |
| 23 giu 2023 | 1,6140 | 1,6160 | 1,5997 | 1,6102 | 1,6102 | 19.794 |
| 22 giu 2023 | 1,6340 | 1,6460 | 1,6260 | 1,6260 | 1,6260 | 16.305 |
| 21 giu 2023 | 1,6640 | 1,6640 | 1,6340 | 1,6415 | 1,6415 | 26.393 |
| 20 giu 2023 | 1,6740 | 1,6960 | 1,6520 | 1,6611 | 1,6611 | 31.106 |
| 19 giu 2023 | 1,6560 | 1,6760 | 1,6537 | 1,6700 | 1,6700 | 31.421 |
| 16 giu 2023 | 1,7060 | 1,7060 | 1,6851 | 1,6880 | 1,6880 | 17.859 |
| 15 giu 2023 | 1,7360 | 1,7360 | 1,7040 | 1,7100 | 1,7100 | 16.023 |
| 14 giu 2023 | 1,7760 | 1,7760 | 1,7462 | 1,7462 | 1,7462 | 12.647 |
| 13 giu 2023 | 1,7440 | 1,7695 | 1,7400 | 1,7465 | 1,7465 | 25.692 |
| 12 giu 2023 | 1,7640 | 1,8000 | 1,7640 | 1,7846 | 1,7846 | 37.044 |
| 09 giu 2023 | 1,7320 | 1,7980 | 1,7320 | 1,7687 | 1,7687 | 24.708 |
| 08 giu 2023 | 1,6820 | 1,7320 | 1,6820 | 1,7146 | 1,7146 | 41.698 |
| 07 giu 2023 | 1,7380 | 1,7620 | 1,7280 | 1,7523 | 1,7523 | 66.938 |
| 06 giu 2023 | 1,7120 | 1,7400 | 1,6980 | 1,7319 | 1,7319 | 57.096 |
| 05 giu 2023 | 1,7405 | 1,7500 | 1,7150 | 1,7500 | 1,7500 | 17.412 |
| 02 giu 2023 | 1,7098 | 1,7098 | 1,6880 | 1,6962 | 1,6962 | 26.452 |
| 01 giu 2023 | 1,6672 | 1,6871 | 1,6672 | 1,6697 | 1,6697 | 24.239 |
| 31 mag 2023 | 1,6798 | 1,6800 | 1,6359 | 1,6800 | 1,6800 | 88.172 |
| 30 mag 2023 | 1,6712 | 1,6744 | 1,6712 | 1,6744 | 1,6744 | 1.594 |
| 26 mag 2023 | 1,6600 | 1,6675 | 1,6560 | 1,6675 | 1,6675 | 52.538 |
| 25 mag 2023 | 1,6460 | 1,7262 | 1,6460 | 1,6679 | 1,6679 | 117.054 |
| 24 mag 2023 | 1,7539 | 1,7648 | 1,7508 | 1,7619 | 1,7619 | 30.465 |
| 23 mag 2023 | 1,7995 | 1,8336 | 1,7890 | 1,8336 | 1,8336 | 18.809 |
| 22 mag 2023 | 1,8237 | 1,8629 | 1,8237 | 1,8411 | 1,8411 | 23.415 |
| 19 mag 2023 | 1,8299 | 1,8520 | 1,8299 | 1,8499 | 1,8499 | 18.658 |
| 18 mag 2023 | 1,8200 | 1,8297 | 1,8200 | 1,8280 | 1,8280 | 6.585 |
| 17 mag 2023 | 1,8171 | 1,8233 | 1,8171 | 1,8200 | 1,8200 | 10.925 |
| 16 mag 2023 | 1,7560 | 1,8480 | 1,7560 | 1,8156 | 1,8156 | 2.746 |
| 15 mag 2023 | 1,7540 | 1,7780 | 1,7540 | 1,7780 | 1,7780 | 3.451 |
| 12 mag 2023 | 1,6596 | 1,6700 | 1,6596 | 1,6620 | 1,6620 | 3.994 |
| 11 mag 2023 | 1,7460 | 1,7600 | 1,7460 | 1,7600 | 1,7600 | 4.640 |
| 10 mag 2023 | 1,7342 | 1,7342 | 1,7080 | 1,7340 | 1,7340 | 4.090 |
| 09 mag 2023 | 1,6840 | 1,7110 | 1,6840 | 1,7110 | 1,7110 | 6.935 |
| 05 mag 2023 | 1,6460 | 1,6520 | 1,6405 | 1,6405 | 1,6405 | 3.886 |
| 04 mag 2023 | 1,6140 | 1,6380 | 1,6140 | 1,6267 | 1,6267 | 15.778 |
| 03 mag 2023 | 1,6250 | 1,6360 | 1,6138 | 1,6360 | 1,6360 | 8.252 |
| 02 mag 2023 | 1,6402 | 1,6693 | 1,6402 | 1,6693 | 1,6693 | 25.995 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
