Italia markets close in 1 hour 47 minutes
FTSE MIB
34.195,93 +471,11 (+1,40%) Dow Jones
38.331,46 +91,48 (+0,24%) Nasdaq
15.562,68 +111,38 (+0,72%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
81,54 -0,36 (-0,44%) Bitcoin EUR
62.268,86 +414,41 (+0,67%)
CT American Institutional X Grs Acc GBPH (0P0001IHBH.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
In data: 09:00PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | - | - | - | - | - | - |
| 22 apr 2024 | 170,35 | 170,35 | 170,35 | 170,35 | 170,35 | - |
| 19 apr 2024 | 171,93 | 171,93 | 171,93 | 171,93 | 171,93 | - |
| 18 apr 2024 | 172,61 | 172,61 | 172,61 | 172,61 | 172,61 | - |
| 17 apr 2024 | 174,48 | 174,48 | 174,48 | 174,48 | 174,48 | - |
| 16 apr 2024 | 174,49 | 174,49 | 174,49 | 174,49 | 174,49 | - |
| 15 apr 2024 | 176,80 | 176,80 | 176,80 | 176,80 | 176,80 | - |
| 12 apr 2024 | 180,00 | 180,00 | 180,00 | 180,00 | 180,00 | - |
| 11 apr 2024 | 178,67 | 178,67 | 178,67 | 178,67 | 178,67 | - |
| 10 apr 2024 | 180,59 | 180,59 | 180,59 | 180,59 | 180,59 | - |
| 09 apr 2024 | 180,09 | 180,09 | 180,09 | 180,09 | 180,09 | - |
| 08 apr 2024 | 180,16 | 180,16 | 180,16 | 180,16 | 180,16 | - |
| 05 apr 2024 | 177,88 | 177,88 | 177,88 | 177,88 | 177,88 | - |
| 04 apr 2024 | 180,98 | 180,98 | 180,98 | 180,98 | 180,98 | - |
| 03 apr 2024 | 180,72 | 180,72 | 180,72 | 180,72 | 180,72 | - |
| 02 apr 2024 | 181,95 | 181,95 | 181,95 | 181,95 | 181,95 | - |
| 28 mar 2024 | 182,06 | 182,06 | 182,06 | 182,06 | 182,06 | - |
| 27 mar 2024 | 180,91 | 180,91 | 180,91 | 180,91 | 180,91 | - |
| 26 mar 2024 | 180,85 | 180,85 | 180,85 | 180,85 | 180,85 | - |
| 25 mar 2024 | 181,71 | 181,71 | 181,71 | 181,71 | 181,71 | - |
| 22 mar 2024 | 182,53 | 182,53 | 182,53 | 182,53 | 182,53 | - |
| 21 mar 2024 | 178,76 | 178,76 | 178,76 | 178,76 | 178,76 | - |
| 20 mar 2024 | 177,59 | 177,59 | 177,59 | 177,59 | 177,59 | - |
| 19 mar 2024 | 176,68 | 176,68 | 176,68 | 176,68 | 176,68 | - |
| 18 mar 2024 | 176,26 | 176,26 | 176,26 | 176,26 | 176,26 | - |
| 15 mar 2024 | 176,08 | 176,08 | 176,08 | 176,08 | 176,08 | - |
| 14 mar 2024 | 176,08 | 176,08 | 176,08 | 176,08 | 176,08 | - |
| 13 mar 2024 | 176,51 | 176,51 | 176,51 | 176,51 | 176,51 | - |
| 12 mar 2024 | 174,42 | 174,42 | 174,42 | 174,42 | 174,42 | - |
| 11 mar 2024 | 171,40 | 171,40 | 171,40 | 171,40 | 171,40 | - |
| 08 mar 2024 | 166,00 | 166,00 | 166,00 | 166,00 | 166,00 | - |
| 08 mar 2024 | 0.019905 Dividendo | |||||
| 07 mar 2024 | 164,03 | 164,03 | 164,03 | 164,03 | 164,01 | - |
| 06 mar 2024 | 172,63 | 172,63 | 172,63 | 172,63 | 172,61 | - |
| 05 mar 2024 | 174,83 | 174,83 | 174,83 | 174,83 | 174,81 | - |
| 04 mar 2024 | 174,62 | 174,62 | 174,62 | 174,62 | 174,60 | - |
| 01 mar 2024 | 172,13 | 172,13 | 172,13 | 172,13 | 172,11 | - |
| 29 feb 2024 | 170,78 | 170,78 | 170,78 | 170,78 | 170,76 | - |
| 28 feb 2024 | 171,25 | 171,25 | 171,25 | 171,25 | 171,23 | - |
| 27 feb 2024 | 171,07 | 171,07 | 171,07 | 171,07 | 171,05 | - |
| 26 feb 2024 | 171,80 | 171,80 | 171,80 | 171,80 | 171,78 | - |
| 23 feb 2024 | 171,88 | 171,88 | 171,88 | 171,88 | 171,86 | - |
| 22 feb 2024 | 169,83 | 169,83 | 169,83 | 169,83 | 169,81 | - |
| 21 feb 2024 | 167,89 | 167,89 | 167,89 | 167,89 | 167,87 | - |
| 20 feb 2024 | 169,28 | 169,28 | 169,28 | 169,28 | 169,26 | - |
| 19 feb 2024 | 169,28 | 169,28 | 169,28 | 169,28 | 169,26 | - |
| 16 feb 2024 | 170,07 | 170,07 | 170,07 | 170,07 | 170,05 | - |
| 15 feb 2024 | 169,42 | 169,42 | 169,42 | 169,42 | 169,40 | - |
| 14 feb 2024 | 167,12 | 167,12 | 167,12 | 167,12 | 167,10 | - |
| 13 feb 2024 | 169,27 | 169,27 | 169,27 | 169,27 | 169,25 | - |
| 12 feb 2024 | 169,60 | 169,60 | 169,60 | 169,60 | 169,58 | - |
| 09 feb 2024 | 168,62 | 168,62 | 168,62 | 168,62 | 168,60 | - |
| 08 feb 2024 | 167,75 | 167,75 | 167,75 | 167,75 | 167,73 | - |
| 07 feb 2024 | 166,44 | 166,44 | 166,44 | 166,44 | 166,42 | - |
| 06 feb 2024 | 166,14 | 166,14 | 166,14 | 166,14 | 166,12 | - |
| 05 feb 2024 | 166,53 | 166,53 | 166,53 | 166,53 | 166,51 | - |
| 02 feb 2024 | 166,27 | 166,27 | 166,27 | 166,27 | 166,25 | - |
| 01 feb 2024 | 163,31 | 163,31 | 163,31 | 163,31 | 163,29 | - |
| 31 gen 2024 | 166,30 | 166,30 | 166,30 | 166,30 | 166,28 | - |
| 30 gen 2024 | 166,95 | 166,95 | 166,95 | 166,95 | 166,93 | - |
| 29 gen 2024 | 165,42 | 165,42 | 165,42 | 165,42 | 165,40 | - |
| 26 gen 2024 | 166,01 | 166,01 | 166,01 | 166,01 | 165,99 | - |
| 25 gen 2024 | 165,12 | 165,12 | 165,12 | 165,12 | 165,10 | - |
| 24 gen 2024 | 164,77 | 164,77 | 164,77 | 164,77 | 164,75 | - |
| 23 gen 2024 | 164,22 | 164,22 | 164,22 | 164,22 | 164,20 | - |
| 22 gen 2024 | 163,64 | 163,64 | 163,64 | 163,64 | 163,62 | - |
| 19 gen 2024 | 161,03 | 161,03 | 161,03 | 161,03 | 161,01 | - |
| 18 gen 2024 | 159,21 | 159,21 | 159,21 | 159,21 | 159,19 | - |
| 17 gen 2024 | 160,35 | 160,35 | 160,35 | 160,35 | 160,33 | - |
| 16 gen 2024 | 160,91 | 160,91 | 160,91 | 160,91 | 160,89 | - |
| 15 gen 2024 | 160,89 | 160,89 | 160,89 | 160,89 | 160,87 | - |
| 12 gen 2024 | 160,70 | 160,70 | 160,70 | 160,70 | 160,68 | - |
| 11 gen 2024 | 160,49 | 160,49 | 160,49 | 160,49 | 160,47 | - |
| 10 gen 2024 | 159,73 | 159,73 | 159,73 | 159,73 | 159,71 | - |
| 09 gen 2024 | 160,04 | 160,04 | 160,04 | 160,04 | 160,02 | - |
| 08 gen 2024 | 157,19 | 157,19 | 157,19 | 157,19 | 157,17 | - |
| 05 gen 2024 | 156,54 | 156,54 | 156,54 | 156,54 | 156,52 | - |
| 04 gen 2024 | 157,09 | 157,09 | 157,09 | 157,09 | 157,07 | - |
| 03 gen 2024 | 159,25 | 159,25 | 159,25 | 159,25 | 159,23 | - |
| 02 gen 2024 | 159,86 | 159,86 | 159,86 | 159,86 | 159,84 | - |
| 29 dic 2023 | 161,58 | 161,58 | 161,58 | 161,58 | 161,56 | - |
| 28 dic 2023 | 161,56 | 161,56 | 161,56 | 161,56 | 161,54 | - |
| 27 dic 2023 | 161,39 | 161,39 | 161,39 | 161,39 | 161,37 | - |
| 22 dic 2023 | 160,05 | 160,05 | 160,05 | 160,05 | 160,03 | - |
| 21 dic 2023 | 158,11 | 158,11 | 158,11 | 158,11 | 158,09 | - |
| 20 dic 2023 | 160,82 | 160,82 | 160,82 | 160,82 | 160,80 | - |
| 19 dic 2023 | 159,89 | 159,89 | 159,89 | 159,89 | 159,87 | - |
| 18 dic 2023 | 159,73 | 159,73 | 159,73 | 159,73 | 159,71 | - |
| 15 dic 2023 | 159,86 | 159,86 | 159,86 | 159,86 | 159,84 | - |
| 14 dic 2023 | 157,71 | 157,71 | 157,71 | 157,71 | 157,69 | - |
| 13 dic 2023 | 154,45 | 154,45 | 154,45 | 154,45 | 154,43 | - |
| 12 dic 2023 | 153,44 | 153,44 | 153,44 | 153,44 | 153,42 | - |
| 11 dic 2023 | 152,02 | 152,02 | 152,02 | 152,02 | 152,00 | - |
| 08 dic 2023 | 151,43 | 151,43 | 151,43 | 151,43 | 151,41 | - |
| 07 dic 2023 | 149,94 | 149,94 | 149,94 | 149,94 | 149,92 | - |
| 06 dic 2023 | 150,07 | 150,07 | 150,07 | 150,07 | 150,05 | - |
| 05 dic 2023 | 151,13 | 151,13 | 151,13 | 151,13 | 151,11 | - |
| 04 dic 2023 | 151,53 | 151,53 | 151,53 | 151,53 | 151,51 | - |
| 01 dic 2023 | 150,19 | 150,19 | 150,19 | 150,19 | 150,17 | - |
| 30 nov 2023 | 149,51 | 149,51 | 149,51 | 149,51 | 149,49 | - |
| *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.