Italia markets open in 6 hours 2 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.616,43 -12,05 (-0,03%) EUR/USD
1,0731 -0,0002 (-0,02%) Bitcoin EUR
59.933,02 -234,94 (-0,39%) CMC Crypto 200
1.388,25 +5,68 (+0,41%)
Orange S.A. (0OQV.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 10,53 | 10,71 | 10,37 | 10,47 | 10,47 | 5.434.608 |
| 24 apr 2024 | 11,15 | 11,11 | 10,56 | 10,82 | 10,82 | 5.998.217 |
| 23 apr 2024 | 11,09 | 11,14 | 10,98 | 11,05 | 11,05 | 4.299.241 |
| 22 apr 2024 | 10,85 | 11,09 | 10,78 | 11,06 | 11,06 | 8.979.398 |
| 19 apr 2024 | 10,71 | 10,90 | 10,61 | 10,85 | 10,85 | 3.686.234 |
| 18 apr 2024 | 10,63 | 10,69 | 10,48 | 10,68 | 10,68 | 4.340.534 |
| 17 apr 2024 | 10,50 | 10,61 | 10,41 | 10,55 | 10,55 | 4.482.909 |
| 16 apr 2024 | 10,36 | 10,48 | 10,30 | 10,44 | 10,44 | 6.938.929 |
| 15 apr 2024 | 10,55 | 10,50 | 10,34 | 10,39 | 10,39 | 6.417.404 |
| 12 apr 2024 | 10,42 | 10,48 | 10,31 | 10,44 | 10,44 | 4.469.677 |
| 11 apr 2024 | 10,43 | 10,54 | 10,35 | 10,40 | 10,40 | 3.054.291 |
| 10 apr 2024 | 10,69 | 10,63 | 10,41 | 10,41 | 10,41 | 6.709.567 |
| 09 apr 2024 | 10,62 | 10,68 | 10,53 | 10,60 | 10,60 | 4.714.569 |
| 08 apr 2024 | 10,86 | 10,77 | 10,55 | 10,62 | 10,62 | 3.684.186 |
| 05 apr 2024 | 10,83 | 10,91 | 10,68 | 10,76 | 10,76 | 12.709.360 |
| 04 apr 2024 | 10,95 | 10,93 | 10,78 | 10,85 | 10,85 | 977.594 |
| 03 apr 2024 | 10,92 | 10,99 | 10,85 | 10,87 | 10,87 | 2.976.808 |
| 02 apr 2024 | 10,92 | 10,97 | 10,82 | 10,92 | 10,92 | 3.298.368 |
| 28 mar 2024 | 10,83 | 10,92 | 10,74 | 10,89 | 10,89 | 5.168.219 |
| 27 mar 2024 | 10,66 | 10,88 | 10,59 | 10,80 | 10,80 | 4.065.202 |
| 26 mar 2024 | 10,64 | 10,71 | 10,55 | 10,62 | 10,62 | 9.691.238 |
| 25 mar 2024 | 10,67 | 10,72 | 10,56 | 10,65 | 10,65 | 6.063.904 |
| 22 mar 2024 | 10,55 | 10,67 | 10,52 | 10,62 | 10,62 | 2.958.508 |
| 21 mar 2024 | 10,64 | 10,71 | 10,51 | 10,56 | 10,56 | 1.624.471 |
| 20 mar 2024 | 10,62 | 10,64 | 10,55 | 10,63 | 10,63 | 605.824 |
| 19 mar 2024 | 10,60 | 10,67 | 10,54 | 10,60 | 10,60 | 4.613.302 |
| 18 mar 2024 | 10,52 | 10,64 | 10,42 | 10,60 | 10,60 | 1.511.782 |
| 15 mar 2024 | 10,42 | 10,60 | 10,36 | 10,53 | 10,53 | 11.593.090 |
| 14 mar 2024 | 10,45 | 10,52 | 10,38 | 10,43 | 10,43 | 1.950.586 |
| 13 mar 2024 | 10,70 | 10,53 | 10,37 | 10,44 | 10,44 | 2.758.396 |
| 12 mar 2024 | 10,68 | 10,68 | 10,44 | 10,59 | 10,59 | 2.389.559 |
| 11 mar 2024 | 10,70 | 10,70 | 10,54 | 10,65 | 10,65 | 1.708.370 |
| 08 mar 2024 | 10,50 | 10,60 | 10,44 | 10,54 | 10,54 | 2.770.026 |
| 07 mar 2024 | 10,53 | 10,68 | 10,47 | 10,63 | 10,63 | 13.685.790 |
| 06 mar 2024 | 10,66 | 10,68 | 10,53 | 10,59 | 10,59 | 1.441.040 |
| 05 mar 2024 | 10,56 | 10,63 | 10,46 | 10,58 | 10,58 | 1.532.143 |
| 04 mar 2024 | 10,60 | 10,60 | 10,50 | 10,54 | 10,54 | 1.914.961 |
| 01 mar 2024 | 10,62 | 10,67 | 10,56 | 10,59 | 10,59 | 1.641.395 |
| 29 feb 2024 | 10,59 | 10,78 | 10,60 | 10,61 | 10,61 | 4.797.622 |
| 28 feb 2024 | 10,80 | 10,84 | 10,67 | 10,69 | 10,69 | 11.354.660 |
| 27 feb 2024 | 10,67 | 10,78 | 10,67 | 10,73 | 10,73 | 1.522.279 |
| 26 feb 2024 | 10,88 | 10,84 | 10,68 | 10,71 | 10,71 | 1.969.289 |
| 23 feb 2024 | 10,81 | 10,78 | 10,54 | 10,77 | 10,77 | 2.554.627 |
| 22 feb 2024 | 10,91 | 10,89 | 10,77 | 10,80 | 10,80 | 2.881.647 |
| 21 feb 2024 | 10,90 | 10,88 | 10,74 | 10,85 | 10,85 | 2.078.225 |
| 20 feb 2024 | 10,87 | 10,91 | 10,77 | 10,86 | 10,86 | 5.925.868 |
| 19 feb 2024 | 10,86 | 10,90 | 10,70 | 10,85 | 10,85 | 1.784.098 |
| 16 feb 2024 | 10,90 | 10,86 | 10,68 | 10,74 | 10,74 | 2.697.773 |
| 15 feb 2024 | 10,73 | 10,83 | 10,57 | 10,75 | 10,75 | 5.508.351 |
| 14 feb 2024 | 10,77 | 10,72 | 10,56 | 10,63 | 10,63 | 4.745.370 |
| 13 feb 2024 | 10,57 | 10,72 | 10,50 | 10,66 | 10,66 | 2.921.338 |
| 12 feb 2024 | 10,52 | 10,60 | 10,45 | 10,58 | 10,58 | 2.212.691 |
| 09 feb 2024 | 10,52 | 10,66 | 10,50 | 10,54 | 10,54 | 6.604.850 |
| 08 feb 2024 | 10,68 | 10,68 | 10,55 | 10,62 | 10,62 | 2.649.055 |
| 07 feb 2024 | 10,75 | 10,86 | 10,67 | 10,67 | 10,67 | 4.042.642 |
| 06 feb 2024 | 10,87 | 10,94 | 10,76 | 10,80 | 10,80 | 4.095.088 |
| 05 feb 2024 | 10,93 | 11,02 | 10,81 | 10,86 | 10,86 | 4.049.908 |
| 02 feb 2024 | 11,02 | 11,04 | 10,87 | 10,99 | 10,99 | 2.238.784 |
| 01 feb 2024 | 10,93 | 11,14 | 10,91 | 11,02 | 11,02 | 500.393 |
| 31 gen 2024 | 11,06 | 11,08 | 10,92 | 10,99 | 10,99 | 7.256.342 |
| 30 gen 2024 | 11,06 | 11,12 | 10,97 | 11,01 | 11,01 | 1.031.112 |
| 29 gen 2024 | 11,12 | 11,25 | 10,98 | 11,05 | 11,05 | 6.091.749 |
| 26 gen 2024 | 11,18 | 11,29 | 11,13 | 11,20 | 11,20 | 2.076.267 |
| 25 gen 2024 | 11,25 | 11,26 | 11,15 | 11,22 | 11,22 | 6.840.670 |
| 24 gen 2024 | 11,22 | 11,37 | 11,23 | 11,27 | 11,27 | 2.299.237 |
| 23 gen 2024 | 11,14 | 11,32 | 11,16 | 11,30 | 11,30 | 2.079.319 |
| 22 gen 2024 | 11,10 | 11,27 | 11,13 | 11,23 | 11,23 | 2.542.545 |
| 19 gen 2024 | 11,18 | 11,25 | 11,09 | 11,20 | 11,20 | 2.781.817 |
| 18 gen 2024 | 11,18 | 11,28 | 11,08 | 11,16 | 11,16 | 2.431.489 |
| 17 gen 2024 | 11,10 | 11,21 | 11,02 | 11,21 | 11,21 | 8.727.317 |
| 16 gen 2024 | 11,08 | 11,12 | 10,93 | 11,04 | 11,04 | 2.342.067 |
| 15 gen 2024 | 10,79 | 11,02 | 10,70 | 10,95 | 10,95 | 13.441.060 |
| 12 gen 2024 | 10,50 | 10,77 | 10,48 | 10,72 | 10,72 | 2.640.817 |
| 11 gen 2024 | 10,75 | 10,67 | 10,52 | 10,58 | 10,58 | 6.022.764 |
| 10 gen 2024 | 10,51 | 10,59 | 10,44 | 10,55 | 10,55 | 2.375.586 |
| 09 gen 2024 | 10,72 | 10,71 | 10,51 | 10,53 | 10,53 | 2.624.854 |
| 08 gen 2024 | 10,61 | 10,73 | 10,54 | 10,67 | 10,67 | 1.388.112 |
| 05 gen 2024 | 10,61 | 10,77 | 10,62 | 10,70 | 10,70 | 2.484.260 |
| 04 gen 2024 | 10,60 | 10,70 | 10,54 | 10,64 | 10,64 | 3.390.750 |
| 03 gen 2024 | 10,49 | 10,67 | 10,43 | 10,64 | 10,64 | 15.825.480 |
| 02 gen 2024 | 10,52 | 10,49 | 10,24 | 10,49 | 10,49 | 2.407.970 |
| 29 dic 2023 | 10,35 | 10,41 | 10,25 | 10,30 | 10,30 | 831.351 |
| 28 dic 2023 | 10,42 | 10,40 | 10,31 | 10,31 | 10,31 | 951.684 |
| 27 dic 2023 | 10,42 | 10,54 | 10,33 | 10,38 | 10,38 | 475.603 |
| 22 dic 2023 | 10,47 | 10,53 | 10,40 | 10,48 | 10,48 | 1.121.307 |
| 21 dic 2023 | 10,53 | 10,53 | 10,40 | 10,44 | 10,44 | 2.053.572 |
| 20 dic 2023 | 10,46 | 10,54 | 10,32 | 10,47 | 10,47 | 1.815.267 |
| 19 dic 2023 | 10,48 | 10,48 | 10,34 | 10,42 | 10,42 | 2.638.382 |
| 18 dic 2023 | 10,64 | 10,65 | 10,45 | 10,47 | 10,47 | 9.540.987 |
| 15 dic 2023 | 10,68 | 10,65 | 10,53 | 10,56 | 10,56 | 4.274.450 |
| 14 dic 2023 | 10,87 | 10,87 | 10,64 | 10,68 | 10,68 | 6.330.097 |
| 13 dic 2023 | 11,12 | 11,13 | 10,74 | 10,84 | 10,84 | 17.542.040 |
| 12 dic 2023 | 11,17 | 11,17 | 11,00 | 11,16 | 11,16 | 52.198.370 |
| 11 dic 2023 | 11,10 | 11,17 | 11,03 | 11,10 | 11,10 | 32.864.030 |
| 08 dic 2023 | 11,13 | 11,21 | 11,06 | 11,11 | 11,11 | 1.328.904 |
| 07 dic 2023 | 11,15 | 11,22 | 11,07 | 11,14 | 11,14 | 941.164 |
| 06 dic 2023 | 11,13 | 11,24 | 11,10 | 11,13 | 11,13 | 2.683.999 |
| 05 dic 2023 | 11,05 | 11,19 | 11,03 | 11,17 | 11,17 | 7.330.680 |
| 04 dic 2023 | 11,10 | 11,45 | 10,97 | 11,10 | 11,10 | 12.015.870 |
| 04 dic 2023 | 0.3 Dividendo | |||||
| *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.