Italia markets open in 5 hours 55 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.240,58 +688,42 (+1,83%) EUR/USD
1,0711 +0,0007 (+0,06%) Bitcoin EUR
62.358,02 -313,06 (-0,50%) CMC Crypto 200
1.435,70 +20,94 (+1,48%)
Amadeus IT Group, S.A. (0P2W.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:52PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 58,04 | 59,04 | 57,84 | 59,02 | 59,02 | 115.147 |
| 22 apr 2024 | 57,58 | 58,60 | 57,38 | 57,96 | 57,96 | 383.988 |
| 19 apr 2024 | 57,00 | 57,43 | 56,52 | 56,84 | 56,84 | 43.576 |
| 18 apr 2024 | 56,38 | 57,28 | 56,32 | 57,25 | 57,25 | 300.316 |
| 17 apr 2024 | 55,40 | 56,50 | 55,60 | 56,21 | 56,21 | 101.436 |
| 16 apr 2024 | 56,38 | 56,12 | 55,38 | 56,08 | 56,08 | 44.222 |
| 15 apr 2024 | 56,90 | 58,96 | 56,21 | 57,16 | 57,16 | 331.431 |
| 12 apr 2024 | 58,60 | 58,52 | 57,09 | 57,09 | 57,09 | 180.779 |
| 11 apr 2024 | 58,00 | 58,60 | 57,46 | 57,64 | 57,64 | 1.933.682 |
| 10 apr 2024 | 58,30 | 58,52 | 57,22 | 58,10 | 58,10 | 355.942 |
| 09 apr 2024 | 57,51 | 57,54 | 56,76 | 57,12 | 57,12 | 31.865 |
| 08 apr 2024 | 56,70 | 57,57 | 56,54 | 56,98 | 56,98 | 97.020 |
| 05 apr 2024 | 56,20 | 56,93 | 56,08 | 56,42 | 56,42 | 242.758 |
| 04 apr 2024 | 57,46 | 57,64 | 57,06 | 57,30 | 57,30 | 259.731 |
| 03 apr 2024 | 57,26 | 57,80 | 57,14 | 57,64 | 57,64 | 516.981 |
| 02 apr 2024 | 61,00 | 60,06 | 57,50 | 58,13 | 58,13 | 104.163 |
| 28 mar 2024 | 59,60 | 60,00 | 58,50 | 59,72 | 59,72 | 220.952 |
| 27 mar 2024 | 58,78 | 59,54 | 58,72 | 59,18 | 59,18 | 330.946 |
| 26 mar 2024 | 58,60 | 59,18 | 58,20 | 58,80 | 58,80 | 179.143 |
| 25 mar 2024 | 59,12 | 59,46 | 58,50 | 58,85 | 58,85 | 330.836 |
| 22 mar 2024 | 59,00 | 59,58 | 58,00 | 59,56 | 59,56 | 320.014 |
| 21 mar 2024 | 56,26 | 58,52 | 56,88 | 58,24 | 58,24 | 246.150 |
| 20 mar 2024 | 56,76 | 57,68 | 56,52 | 57,22 | 57,22 | 70.847 |
| 19 mar 2024 | 56,80 | 57,68 | 56,94 | 57,64 | 57,64 | 316.435 |
| 18 mar 2024 | 57,86 | 58,18 | 49,30 | 57,88 | 57,88 | 669.470 |
| 15 mar 2024 | 58,00 | 58,26 | 57,34 | 57,51 | 57,51 | 563.568 |
| 14 mar 2024 | 59,12 | 58,60 | 57,62 | 57,83 | 57,83 | 219.010 |
| 13 mar 2024 | 58,12 | 58,84 | 58,12 | 58,29 | 58,29 | 582.278 |
| 12 mar 2024 | 57,58 | 58,66 | 57,14 | 58,59 | 58,59 | 149.024 |
| 11 mar 2024 | 57,30 | 57,42 | 55,48 | 57,08 | 57,08 | 81.241 |
| 08 mar 2024 | 57,80 | 58,06 | 55,48 | 57,46 | 57,46 | 163.619 |
| 07 mar 2024 | 59,20 | 58,80 | 57,37 | 58,30 | 58,30 | 171.796 |
| 06 mar 2024 | 57,70 | 58,83 | 57,24 | 58,52 | 58,52 | 184.469 |
| 05 mar 2024 | 56,72 | 57,54 | 56,32 | 57,41 | 57,41 | 319.807 |
| 04 mar 2024 | 57,20 | 57,28 | 56,78 | 56,88 | 56,88 | 218.098 |
| 01 mar 2024 | 57,60 | 57,28 | 56,44 | 56,80 | 56,80 | 1.170.424 |
| 29 feb 2024 | 56,00 | 56,36 | 53,94 | 54,38 | 54,38 | 1.141.375 |
| 28 feb 2024 | 58,51 | 60,84 | 57,70 | 60,84 | 60,84 | 511.872 |
| 27 feb 2024 | 59,26 | 59,82 | 59,26 | 59,72 | 59,72 | 203.385 |
| 26 feb 2024 | 60,04 | 60,50 | 59,62 | 60,24 | 60,24 | 678.966 |
| 23 feb 2024 | 60,12 | 61,32 | 60,10 | 60,48 | 60,48 | 395.723 |
| 22 feb 2024 | 62,00 | 62,56 | 61,32 | 61,62 | 61,62 | 161.382 |
| 21 feb 2024 | 62,20 | 61,84 | 60,89 | 61,20 | 61,20 | 239.630 |
| 20 feb 2024 | 61,14 | 61,74 | 60,70 | 61,40 | 61,40 | 998.761 |
| 19 feb 2024 | 60,76 | 61,13 | 60,48 | 60,96 | 60,96 | 583.503 |
| 16 feb 2024 | 60,94 | 61,62 | 60,28 | 60,82 | 60,82 | 847.111 |
| 15 feb 2024 | 63,28 | 63,90 | 60,42 | 61,11 | 61,11 | 136.167 |
| 14 feb 2024 | 62,40 | 62,50 | 62,02 | 62,24 | 62,24 | 144.452 |
| 13 feb 2024 | 63,00 | 63,52 | 62,01 | 62,92 | 62,92 | 380.670 |
| 12 feb 2024 | 63,24 | 63,86 | 63,16 | 63,54 | 63,54 | 1.539.022 |
| 09 feb 2024 | 63,86 | 64,68 | 63,23 | 64,16 | 64,16 | 97.406 |
| 08 feb 2024 | 64,82 | 64,88 | 64,06 | 64,66 | 64,66 | 119.855 |
| 07 feb 2024 | 64,16 | 64,96 | 63,62 | 64,36 | 64,36 | 51.480 |
| 06 feb 2024 | 64,92 | 64,44 | 63,50 | 64,17 | 64,17 | 129.379 |
| 05 feb 2024 | 64,48 | 65,12 | 63,82 | 64,69 | 64,69 | 213.735 |
| 02 feb 2024 | 64,51 | 66,52 | 64,62 | 64,96 | 64,96 | 181.249 |
| 01 feb 2024 | 65,12 | 65,80 | 64,40 | 64,64 | 64,64 | 251.493 |
| 31 gen 2024 | 65,04 | 65,60 | 64,52 | 65,09 | 65,09 | 38.660 |
| 30 gen 2024 | 66,00 | 66,12 | 65,37 | 65,86 | 65,86 | 217.464 |
| 29 gen 2024 | 66,10 | 66,00 | 64,86 | 65,45 | 65,45 | 222.998 |
| 26 gen 2024 | 65,70 | 66,42 | 65,22 | 66,17 | 66,17 | 134.664 |
| 25 gen 2024 | 64,20 | 65,70 | 64,32 | 64,52 | 64,52 | 341.578 |
| 24 gen 2024 | 64,46 | 65,20 | 64,24 | 64,71 | 64,71 | 44.477 |
| 23 gen 2024 | 65,40 | 65,54 | 63,40 | 65,49 | 65,49 | 1.315.445 |
| 22 gen 2024 | 64,10 | 65,78 | 64,58 | 65,52 | 65,52 | 89.922 |
| 19 gen 2024 | 64,22 | 64,80 | 64,16 | 64,62 | 64,62 | 408.664 |
| 18 gen 2024 | 63,00 | 64,26 | 62,70 | 63,08 | 63,08 | 143.858 |
| 17 gen 2024 | 64,60 | 63,76 | 62,62 | 63,32 | 63,32 | 245.394 |
| 16 gen 2024 | 63,40 | 63,92 | 63,06 | 63,58 | 63,58 | 120.081 |
| 16 gen 2024 | 0.3564 Dividendo | |||||
| 15 gen 2024 | 64,51 | 64,62 | 63,78 | 63,93 | 63,57 | 34.741 |
| 12 gen 2024 | 64,36 | 64,98 | 63,80 | 64,48 | 64,12 | 252.873 |
| 11 gen 2024 | 64,51 | 64,84 | 63,64 | 64,74 | 64,38 | 132.349 |
| 10 gen 2024 | 64,12 | 64,61 | 63,42 | 63,66 | 63,31 | 32.370 |
| 09 gen 2024 | 64,30 | 64,98 | 63,46 | 63,72 | 63,37 | 361.273 |
| 08 gen 2024 | 62,44 | 63,74 | 63,00 | 63,72 | 63,36 | 1.034.069 |
| 05 gen 2024 | 63,51 | 64,00 | 62,68 | 63,48 | 63,13 | 1.901.569 |
| 04 gen 2024 | 63,80 | 64,36 | 63,28 | 64,00 | 63,64 | 85.277 |
| 03 gen 2024 | 64,12 | 65,64 | 63,60 | 63,86 | 63,50 | 430.053 |
| 02 gen 2024 | 64,88 | 65,66 | 64,20 | 65,46 | 65,10 | 682.364 |
| 29 dic 2023 | 64,76 | 66,48 | 63,28 | 65,08 | 64,72 | 9.241 |
| 28 dic 2023 | 65,00 | 65,36 | 64,66 | 65,12 | 64,76 | 20.867 |
| 27 dic 2023 | 64,82 | 65,22 | 64,74 | 65,01 | 64,65 | 28.499 |
| 22 dic 2023 | 63,62 | 65,18 | 64,56 | 65,11 | 64,75 | 34.511 |
| 21 dic 2023 | 64,72 | 64,98 | 64,44 | 64,94 | 64,58 | 39.240 |
| 20 dic 2023 | 65,90 | 66,22 | 64,92 | 65,31 | 64,95 | 39.541 |
| 19 dic 2023 | 65,60 | 65,92 | 65,04 | 65,28 | 64,92 | 405.181 |
| 18 dic 2023 | 65,22 | 65,76 | 64,32 | 65,55 | 65,19 | 689.687 |
| 15 dic 2023 | 64,52 | 65,70 | 64,36 | 65,24 | 64,88 | 616.079 |
| 14 dic 2023 | 65,88 | 66,06 | 64,86 | 65,30 | 64,94 | 129.251 |
| 13 dic 2023 | 65,60 | 66,04 | 64,68 | 64,81 | 64,45 | 305.398 |
| 12 dic 2023 | 65,06 | 65,84 | 63,30 | 65,60 | 65,23 | 134.502 |
| 11 dic 2023 | 66,20 | 65,92 | 65,22 | 65,68 | 65,31 | 978.462 |
| 08 dic 2023 | 64,42 | 65,72 | 64,22 | 65,22 | 64,86 | 568.930 |
| 07 dic 2023 | 63,62 | 64,48 | 63,78 | 64,32 | 63,96 | 184.704 |
| 06 dic 2023 | 64,96 | 65,00 | 64,24 | 64,69 | 64,33 | 576.408 |
| 05 dic 2023 | 64,56 | 64,92 | 63,76 | 64,42 | 64,06 | 214.296 |
| 04 dic 2023 | 63,98 | 64,54 | 63,82 | 64,20 | 63,84 | 95.307 |
| 01 dic 2023 | 62,40 | 63,99 | 62,86 | 63,98 | 63,62 | 74.195 |
| 30 nov 2023 | 63,76 | 63,92 | 62,81 | 63,74 | 63,39 | 197.077 |
| *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.