Italia markets close in 3 hours 6 minutes
FTSE MIB
34.024,28 +395,07 (+1,17%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,83 +0,72 (+0,92%) Bitcoin EUR
59.436,82 +337,17 (+0,57%)
PostNL N.V. (0P47.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,2235 | 1,2460 | 1,2120 | 1,2337 | 1,2337 | 103.894 |
| 02 mag 2024 | 1,2605 | 1,2690 | 1,2140 | 1,2190 | 1,2190 | 33.869 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 1,2605 | 1,3010 | 1,2620 | 1,2825 | 1,2825 | 54.519 |
| 29 apr 2024 | 1,2765 | 1,2700 | 1,2500 | 1,2608 | 1,2608 | 32.665 |
| 26 apr 2024 | 1,2205 | 1,2501 | 1,2100 | 1,2230 | 1,2230 | 238.959 |
| 25 apr 2024 | 1,2335 | 1,2430 | 1,1970 | 1,2010 | 1,2010 | 224.534 |
| 24 apr 2024 | 1,2295 | 1,2490 | 1,2300 | 1,2340 | 1,2340 | 192.861 |
| 23 apr 2024 | 1,2295 | 1,2480 | 1,2280 | 1,2480 | 1,2480 | 118.052 |
| 22 apr 2024 | 1,2345 | 1,2381 | 1,2170 | 1,2308 | 1,2308 | 51.504 |
| 19 apr 2024 | 1,2295 | 1,2370 | 1,2120 | 1,2329 | 1,2329 | 328.388 |
| 18 apr 2024 | 1,2830 | 1,2980 | 1,2330 | 1,2411 | 1,2411 | 194.544 |
| 18 apr 2024 | 0.03 Dividendo | |||||
| 17 apr 2024 | 1,2305 | 1,3200 | 1,2270 | 1,2312 | 1,2012 | 563.080 |
| 16 apr 2024 | 1,2675 | 1,2680 | 1,2270 | 1,2310 | 1,2010 | 72.754 |
| 15 apr 2024 | 1,2785 | 1,2970 | 1,2560 | 1,2600 | 1,2293 | 115.941 |
| 12 apr 2024 | 1,2950 | 1,3130 | 1,2787 | 1,2787 | 1,2475 | 172.455 |
| 11 apr 2024 | 1,3185 | 1,3190 | 1,2830 | 1,3004 | 1,2687 | 219.823 |
| 10 apr 2024 | 1,2705 | 1,3250 | 1,2800 | 1,3111 | 1,2791 | 181.543 |
| 09 apr 2024 | 1,2665 | 1,2830 | 1,2630 | 1,2650 | 1,2342 | 117.753 |
| 08 apr 2024 | 1,2695 | 1,2730 | 1,2620 | 1,2715 | 1,2406 | 55.853 |
| 05 apr 2024 | 1,2605 | 1,2720 | 1,2420 | 1,2623 | 1,2315 | 165.416 |
| 04 apr 2024 | 1,2430 | 1,2650 | 1,2360 | 1,2627 | 1,2319 | 203.196 |
| 03 apr 2024 | 1,2295 | 1,2460 | 1,2220 | 1,2290 | 1,1991 | 250.421 |
| 02 apr 2024 | 1,2605 | 1,2780 | 1,2299 | 1,2440 | 1,2137 | 133.863 |
| 28 mar 2024 | 1,2593 | 1,2670 | 1,2440 | 1,2620 | 1,2312 | 156.497 |
| 27 mar 2024 | 1,2352 | 1,2590 | 1,2250 | 1,2475 | 1,2171 | 369.998 |
| 26 mar 2024 | 1,2172 | 1,2410 | 1,2070 | 1,2166 | 1,1870 | 281.556 |
| 25 mar 2024 | 1,2290 | 1,2360 | 1,2060 | 1,2119 | 1,1824 | 180.668 |
| 22 mar 2024 | 1,2387 | 1,2440 | 1,2150 | 1,2317 | 1,2017 | 1.991.802 |
| 21 mar 2024 | 1,2383 | 1,2510 | 1,2190 | 1,2328 | 1,2028 | 304.134 |
| 20 mar 2024 | 1,2240 | 1,2315 | 1,2200 | 1,2259 | 1,1961 | 253.839 |
| 19 mar 2024 | 1,2060 | 1,2241 | 1,1930 | 1,2120 | 1,1825 | 157.878 |
| 18 mar 2024 | 1,2050 | 1,2180 | 1,1930 | 1,2048 | 1,1755 | 205.716 |
| 15 mar 2024 | 1,2200 | 1,2320 | 1,1930 | 1,2044 | 1,1751 | 289.385 |
| 14 mar 2024 | 1,2450 | 1,2565 | 1,2090 | 1,2204 | 1,1906 | 377.766 |
| 13 mar 2024 | 1,2665 | 1,2760 | 1,2400 | 1,2487 | 1,2183 | 339.362 |
| 12 mar 2024 | 1,2502 | 1,2745 | 1,2430 | 1,2530 | 1,2225 | 291.536 |
| 11 mar 2024 | 1,2502 | 1,2910 | 1,2505 | 1,2505 | 1,2200 | 368.236 |
| 08 mar 2024 | 1,2902 | 1,2980 | 1,2660 | 1,2702 | 1,2392 | 64.529 |
| 07 mar 2024 | 1,2670 | 1,2950 | 1,2400 | 1,2852 | 1,2539 | 155.805 |
| 06 mar 2024 | 1,2410 | 1,2720 | 1,2270 | 1,2627 | 1,2319 | 670.807 |
| 05 mar 2024 | 1,2593 | 1,2700 | 1,2265 | 1,2399 | 1,2097 | 201.483 |
| 04 mar 2024 | 1,2908 | 1,3040 | 1,2450 | 1,2691 | 1,2382 | 175.230 |
| 01 mar 2024 | 1,3147 | 1,3180 | 1,2769 | 1,3120 | 1,2800 | 262.413 |
| 29 feb 2024 | 1,2430 | 1,3200 | 1,2410 | 1,2986 | 1,2670 | 455.894 |
| 28 feb 2024 | 1,2410 | 1,2580 | 1,2010 | 1,2356 | 1,2055 | 209.507 |
| 27 feb 2024 | 1,2600 | 1,2810 | 1,2450 | 1,2604 | 1,2297 | 393.411 |
| 26 feb 2024 | 1,2732 | 1,3000 | 1,2200 | 1,2689 | 1,2380 | 984.016 |
| 23 feb 2024 | 1,3400 | 1,3520 | 1,3295 | 1,3371 | 1,3045 | 230.838 |
| 22 feb 2024 | 1,3645 | 1,3700 | 1,3400 | 1,3499 | 1,3170 | 124.339 |
| 21 feb 2024 | 1,3440 | 1,3680 | 1,3350 | 1,3593 | 1,3262 | 81.385 |
| 20 feb 2024 | 1,3767 | 1,3850 | 1,3490 | 1,3568 | 1,3238 | 140.166 |
| 19 feb 2024 | 1,3503 | 1,3795 | 1,3520 | 1,3737 | 1,3402 | 305.583 |
| 16 feb 2024 | 1,3138 | 1,3700 | 1,3070 | 1,3593 | 1,3261 | 364.610 |
| 15 feb 2024 | 1,3275 | 1,3160 | 1,2990 | 1,3111 | 1,2792 | 189.897 |
| 14 feb 2024 | 1,3025 | 1,3250 | 1,2680 | 1,2973 | 1,2657 | 1.014.794 |
| 13 feb 2024 | 1,3025 | 1,3260 | 1,2780 | 1,2896 | 1,2582 | 139.962 |
| 12 feb 2024 | 1,2537 | 1,3120 | 1,2565 | 1,2954 | 1,2638 | 225.309 |
| 09 feb 2024 | 1,2610 | 1,2745 | 1,2540 | 1,2580 | 1,2273 | 213.828 |
| 08 feb 2024 | 1,2578 | 1,2750 | 1,2410 | 1,2711 | 1,2402 | 256.040 |
| 07 feb 2024 | 1,3220 | 1,3185 | 1,2551 | 1,2679 | 1,2370 | 198.256 |
| 06 feb 2024 | 1,3020 | 1,3184 | 1,2740 | 1,2992 | 1,2676 | 209.424 |
| 05 feb 2024 | 1,3000 | 1,3140 | 1,2920 | 1,3006 | 1,2689 | 182.068 |
| 02 feb 2024 | 1,3400 | 1,3470 | 1,3010 | 1,3055 | 1,2737 | 6.390 |
| 01 feb 2024 | 1,3400 | 1,3540 | 1,3230 | 1,3295 | 1,2971 | 57.838 |
| 31 gen 2024 | 1,3503 | 1,3750 | 1,3460 | 1,3538 | 1,3208 | 432.794 |
| 30 gen 2024 | 1,3600 | 1,3820 | 1,3630 | 1,3703 | 1,3369 | 153.236 |
| 29 gen 2024 | 1,3722 | 1,3770 | 1,3465 | 1,3713 | 1,3379 | 320.742 |
| 26 gen 2024 | 1,3503 | 1,4280 | 1,3295 | 1,3725 | 1,3390 | 595.400 |
| 25 gen 2024 | 1,4000 | 1,4225 | 1,3950 | 1,4080 | 1,3737 | 145.604 |
| 24 gen 2024 | 1,3902 | 1,4150 | 1,3900 | 1,4070 | 1,3727 | 957.813 |
| 23 gen 2024 | 1,3368 | 1,3800 | 1,3220 | 1,3610 | 1,3278 | 192.731 |
| 22 gen 2024 | 1,3010 | 1,3425 | 1,3000 | 1,3356 | 1,3031 | 225.166 |
| 19 gen 2024 | 1,3362 | 1,3380 | 1,3085 | 1,3198 | 1,2877 | 202.807 |
| 18 gen 2024 | 1,3250 | 1,3520 | 1,3250 | 1,3331 | 1,3007 | 209.856 |
| 17 gen 2024 | 1,3200 | 1,3475 | 1,2900 | 1,3261 | 1,2938 | 375.209 |
| 16 gen 2024 | 1,3445 | 1,3580 | 1,3270 | 1,3392 | 1,3065 | 243.002 |
| 15 gen 2024 | 1,3702 | 1,3730 | 1,3360 | 1,3547 | 1,3216 | 313.029 |
| 12 gen 2024 | 1,3670 | 1,3785 | 1,3520 | 1,3661 | 1,3328 | 483.507 |
| 11 gen 2024 | 1,3850 | 1,3990 | 1,3580 | 1,3725 | 1,3391 | 420.912 |
| 10 gen 2024 | 1,3987 | 1,4130 | 1,3805 | 1,3893 | 1,3554 | 481.578 |
| 09 gen 2024 | 1,4000 | 1,4220 | 1,3780 | 1,3979 | 1,3639 | 774.589 |
| 08 gen 2024 | 1,3902 | 1,4235 | 1,3590 | 1,3801 | 1,3465 | 352.462 |
| 05 gen 2024 | 1,4090 | 1,4000 | 1,3545 | 1,3847 | 1,3510 | 757.018 |
| 04 gen 2024 | 1,4167 | 1,4195 | 1,3990 | 1,4059 | 1,3717 | 472.946 |
| 03 gen 2024 | 1,4480 | 1,4570 | 1,4080 | 1,4132 | 1,3788 | 355.178 |
| 02 gen 2024 | 1,4260 | 1,4560 | 1,4050 | 1,4476 | 1,4123 | 548.628 |
| 29 dic 2023 | 1,4245 | 1,4430 | 1,4129 | 1,4248 | 1,3901 | 134.766 |
| 28 dic 2023 | 1,4503 | 1,4590 | 1,4250 | 1,4325 | 1,3976 | 133.740 |
| 27 dic 2023 | 1,4503 | 1,4670 | 1,4460 | 1,4489 | 1,4136 | 283.658 |
| 22 dic 2023 | 1,4465 | 1,4650 | 1,4370 | 1,4537 | 1,4182 | 361.882 |
| 21 dic 2023 | 1,4382 | 1,4650 | 1,4190 | 1,4522 | 1,4168 | 523.403 |
| 20 dic 2023 | 1,4270 | 1,4460 | 1,3840 | 1,4323 | 1,3974 | 269.844 |
| 19 dic 2023 | 1,4265 | 1,4415 | 1,4170 | 1,4300 | 1,3951 | 274.005 |
| 18 dic 2023 | 1,4382 | 1,4460 | 1,4180 | 1,4272 | 1,3924 | 318.017 |
| 15 dic 2023 | 1,4303 | 1,4550 | 1,4300 | 1,4401 | 1,4050 | 232.167 |
| 14 dic 2023 | 1,3947 | 1,4440 | 1,4005 | 1,4319 | 1,3970 | 316.767 |
| 13 dic 2023 | 1,4347 | 1,4440 | 1,3880 | 1,3924 | 1,3585 | 109.277 |
| 12 dic 2023 | 1,4030 | 1,4430 | 1,3910 | 1,4350 | 1,4000 | 346.123 |
| *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.