Italia markets close in 4 hours 41 minutes
FTSE MIB
34.461,58 -363,43 (-1,04%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,73 -1,07 (-1,34%) Bitcoin EUR
65.404,81 +3.562,01 (+5,76%)
Lazard Global Equity Income C Acc (0P0000X3T1.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
In data: 09:00PM BST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | - | - | - | - | - | - |
| 20 mag 2024 | 280,71 | 280,71 | 280,71 | 280,71 | 280,71 | - |
| 17 mag 2024 | 280,47 | 280,47 | 280,47 | 280,47 | 280,47 | - |
| 16 mag 2024 | 281,01 | 281,01 | 281,01 | 281,01 | 281,01 | - |
| 15 mag 2024 | 279,42 | 279,42 | 279,42 | 279,42 | 279,42 | - |
| 14 mag 2024 | 279,06 | 279,06 | 279,06 | 279,06 | 279,06 | - |
| 13 mag 2024 | 280,27 | 280,27 | 280,27 | 280,27 | 280,27 | - |
| 10 mag 2024 | 278,16 | 278,16 | 278,16 | 278,16 | 278,16 | - |
| 09 mag 2024 | 280,93 | 280,93 | 280,93 | 280,93 | 280,93 | - |
| 08 mag 2024 | 280,87 | 280,87 | 280,87 | 280,87 | 280,87 | - |
| 07 mag 2024 | 279,04 | 279,04 | 279,04 | 279,04 | 279,04 | - |
| 03 mag 2024 | 274,96 | 274,96 | 274,96 | 274,96 | 274,96 | - |
| 02 mag 2024 | 274,69 | 274,69 | 274,69 | 274,69 | 274,69 | - |
| 01 mag 2024 | 274,51 | 274,51 | 274,51 | 274,51 | 274,51 | - |
| 30 apr 2024 | 277,33 | 277,33 | 277,33 | 277,33 | 277,33 | - |
| 29 apr 2024 | 277,01 | 277,01 | 277,01 | 277,01 | 277,01 | - |
| 26 apr 2024 | 276,35 | 276,35 | 276,35 | 276,35 | 276,35 | - |
| 25 apr 2024 | 275,82 | 275,82 | 275,82 | 275,82 | 275,82 | - |
| 24 apr 2024 | 278,24 | 278,24 | 278,24 | 278,24 | 278,24 | - |
| 23 apr 2024 | 278,32 | 278,32 | 278,32 | 278,32 | 278,32 | - |
| 22 apr 2024 | 276,32 | 276,32 | 276,32 | 276,32 | 276,32 | - |
| 19 apr 2024 | 271,16 | 271,16 | 271,16 | 271,16 | 271,16 | - |
| 18 apr 2024 | 271,13 | 271,13 | 271,13 | 271,13 | 271,13 | - |
| 17 apr 2024 | 272,38 | 272,38 | 272,38 | 272,38 | 272,38 | - |
| 16 apr 2024 | 272,49 | 272,49 | 272,49 | 272,49 | 272,49 | - |
| 15 apr 2024 | 274,98 | 274,98 | 274,98 | 274,98 | 274,98 | - |
| 12 apr 2024 | 277,02 | 277,02 | 277,02 | 277,02 | 277,02 | - |
| 11 apr 2024 | 276,61 | 276,61 | 276,61 | 276,61 | 276,61 | - |
| 10 apr 2024 | 278,55 | 278,55 | 278,55 | 278,55 | 278,55 | - |
| 09 apr 2024 | 277,85 | 277,85 | 277,85 | 277,85 | 277,85 | - |
| 08 apr 2024 | 278,89 | 278,89 | 278,89 | 278,89 | 278,89 | - |
| 05 apr 2024 | 276,51 | 276,51 | 276,51 | 276,51 | 276,51 | - |
| 04 apr 2024 | 279,49 | 279,49 | 279,49 | 279,49 | 279,49 | - |
| 03 apr 2024 | 279,56 | 279,56 | 279,56 | 279,56 | 279,56 | - |
| 02 apr 2024 | 282,02 | 282,02 | 282,02 | 282,02 | 282,02 | - |
| 02 apr 2024 | 0.020101 Dividendo | |||||
| 28 mar 2024 | 281,67 | 281,67 | 281,67 | 281,67 | 281,65 | - |
| 27 mar 2024 | 279,16 | 279,16 | 279,16 | 279,16 | 279,14 | - |
| 26 mar 2024 | 278,50 | 278,50 | 278,50 | 278,50 | 278,48 | - |
| 25 mar 2024 | 278,39 | 278,39 | 278,39 | 278,39 | 278,37 | - |
| 22 mar 2024 | 280,31 | 280,31 | 280,31 | 280,31 | 280,29 | - |
| 21 mar 2024 | 277,70 | 277,70 | 277,70 | 277,70 | 277,68 | - |
| 20 mar 2024 | 275,12 | 275,12 | 275,12 | 275,12 | 275,10 | - |
| 19 mar 2024 | 273,10 | 273,10 | 273,10 | 273,10 | 273,08 | - |
| 18 mar 2024 | 274,28 | 274,28 | 274,28 | 274,28 | 274,26 | - |
| 15 mar 2024 | 273,02 | 273,02 | 273,02 | 273,02 | 273,00 | - |
| 14 mar 2024 | 273,96 | 273,96 | 273,96 | 273,96 | 273,94 | - |
| 13 mar 2024 | 273,10 | 273,10 | 273,10 | 273,10 | 273,08 | - |
| 12 mar 2024 | 272,31 | 272,31 | 272,31 | 272,31 | 272,29 | - |
| 11 mar 2024 | 270,44 | 270,44 | 270,44 | 270,44 | 270,42 | - |
| 08 mar 2024 | 272,25 | 272,25 | 272,25 | 272,25 | 272,23 | - |
| 07 mar 2024 | 273,03 | 273,03 | 273,03 | 273,03 | 273,01 | - |
| 06 mar 2024 | 272,84 | 272,84 | 272,84 | 272,84 | 272,82 | - |
| 05 mar 2024 | 272,39 | 272,39 | 272,39 | 272,39 | 272,37 | - |
| 04 mar 2024 | 271,91 | 271,91 | 271,91 | 271,91 | 271,89 | - |
| 01 mar 2024 | 271,60 | 271,60 | 271,60 | 271,60 | 271,58 | - |
| 29 feb 2024 | 270,18 | 270,18 | 270,18 | 270,18 | 270,16 | - |
| 28 feb 2024 | 269,56 | 269,56 | 269,56 | 269,56 | 269,54 | - |
| 27 feb 2024 | 270,07 | 270,07 | 270,07 | 270,07 | 270,05 | - |
| 26 feb 2024 | 270,30 | 270,30 | 270,30 | 270,30 | 270,28 | - |
| 23 feb 2024 | 270,65 | 270,65 | 270,65 | 270,65 | 270,63 | - |
| 22 feb 2024 | 271,36 | 271,36 | 271,36 | 271,36 | 271,34 | - |
| 21 feb 2024 | 268,52 | 268,52 | 268,52 | 268,52 | 268,50 | - |
| 20 feb 2024 | 269,11 | 269,11 | 269,11 | 269,11 | 269,09 | - |
| 19 feb 2024 | 269,20 | 269,20 | 269,20 | 269,20 | 269,18 | - |
| 16 feb 2024 | 270,11 | 270,11 | 270,11 | 270,11 | 270,09 | - |
| 15 feb 2024 | 268,13 | 268,13 | 268,13 | 268,13 | 268,11 | - |
| 14 feb 2024 | 266,78 | 266,78 | 266,78 | 266,78 | 266,76 | - |
| 13 feb 2024 | 266,80 | 266,80 | 266,80 | 266,80 | 266,78 | - |
| 12 feb 2024 | 266,90 | 266,90 | 266,90 | 266,90 | 266,88 | - |
| 09 feb 2024 | 266,31 | 266,31 | 266,31 | 266,31 | 266,29 | - |
| 08 feb 2024 | 264,73 | 264,73 | 264,73 | 264,73 | 264,71 | - |
| 07 feb 2024 | 263,82 | 263,82 | 263,82 | 263,82 | 263,80 | - |
| 06 feb 2024 | 264,18 | 264,18 | 264,18 | 264,18 | 264,17 | - |
| 05 feb 2024 | 264,99 | 264,99 | 264,99 | 264,99 | 264,97 | - |
| 02 feb 2024 | 263,24 | 263,24 | 263,24 | 263,24 | 263,22 | - |
| 01 feb 2024 | 262,41 | 262,41 | 262,41 | 262,41 | 262,39 | - |
| 31 gen 2024 | 262,56 | 262,56 | 262,56 | 262,56 | 262,54 | - |
| 30 gen 2024 | 262,17 | 262,17 | 262,17 | 262,17 | 262,16 | - |
| 29 gen 2024 | 261,16 | 261,16 | 261,16 | 261,16 | 261,14 | - |
| 26 gen 2024 | 260,23 | 260,23 | 260,23 | 260,23 | 260,22 | - |
| 25 gen 2024 | 258,98 | 258,98 | 258,98 | 258,98 | 258,96 | - |
| 24 gen 2024 | 259,35 | 259,35 | 259,35 | 259,35 | 259,33 | - |
| 23 gen 2024 | 258,26 | 258,26 | 258,26 | 258,26 | 258,25 | - |
| 22 gen 2024 | 257,93 | 257,93 | 257,93 | 257,93 | 257,91 | - |
| 19 gen 2024 | 257,36 | 257,36 | 257,36 | 257,36 | 257,34 | - |
| 18 gen 2024 | 256,18 | 256,18 | 256,18 | 256,18 | 256,17 | - |
| 17 gen 2024 | 255,31 | 255,31 | 255,31 | 255,31 | 255,29 | - |
| 16 gen 2024 | 258,46 | 258,46 | 258,46 | 258,46 | 258,44 | - |
| 15 gen 2024 | 258,66 | 258,66 | 258,66 | 258,66 | 258,64 | - |
| 12 gen 2024 | 258,92 | 258,92 | 258,92 | 258,92 | 258,90 | - |
| 11 gen 2024 | 259,25 | 259,25 | 259,25 | 259,25 | 259,24 | - |
| 10 gen 2024 | 259,30 | 259,30 | 259,30 | 259,30 | 259,28 | - |
| 09 gen 2024 | 260,58 | 260,58 | 260,58 | 260,58 | 260,56 | - |
| 08 gen 2024 | 259,73 | 259,73 | 259,73 | 259,73 | 259,71 | - |
| 05 gen 2024 | 259,28 | 259,28 | 259,28 | 259,28 | 259,27 | - |
| 04 gen 2024 | 259,49 | 259,49 | 259,49 | 259,49 | 259,47 | - |
| 03 gen 2024 | 261,41 | 261,41 | 261,41 | 261,41 | 261,39 | - |
| 02 gen 2024 | 261,41 | 261,41 | 261,41 | 261,41 | 261,39 | - |
| 02 gen 2024 | 0.015146 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.