Italia markets close in 7 hours 5 minutes
FTSE MIB
34.001,18 +276,36 (+0,82%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,67 +0,77 (+0,94%) Bitcoin EUR
61.957,79 -36,05 (-0,06%)
Volkswagen AG (0P6N.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:45PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 141,35 | 141,60 | 138,20 | 138,60 | 138,60 | 4.899 |
| 19 apr 2024 | 140,50 | 141,50 | 139,00 | 140,71 | 140,71 | 3.299 |
| 18 apr 2024 | 141,75 | 142,40 | 140,30 | 141,60 | 141,60 | 3.944 |
| 17 apr 2024 | 139,75 | 141,50 | 138,70 | 140,99 | 140,99 | 5.884 |
| 16 apr 2024 | 143,55 | 144,70 | 141,30 | 142,06 | 142,06 | 2.367 |
| 15 apr 2024 | 146,60 | 148,00 | 145,20 | 146,87 | 146,87 | 1.331 |
| 12 apr 2024 | 147,55 | 148,80 | 145,70 | 146,60 | 146,60 | 9.371 |
| 11 apr 2024 | 146,70 | 148,00 | 145,40 | 146,10 | 146,10 | 6.171 |
| 10 apr 2024 | 149,85 | 150,60 | 146,50 | 147,94 | 147,94 | 3.503 |
| 09 apr 2024 | 148,90 | 150,20 | 147,50 | 148,39 | 148,39 | 1.963 |
| 08 apr 2024 | 149,55 | 151,30 | 147,80 | 150,20 | 150,20 | 35.459 |
| 05 apr 2024 | 148,50 | 152,50 | 147,80 | 149,11 | 149,11 | 6.962 |
| 04 apr 2024 | 147,25 | 152,50 | 146,20 | 151,38 | 151,38 | 10.019 |
| 03 apr 2024 | 143,85 | 147,30 | 143,60 | 147,20 | 147,20 | 4.722 |
| 02 apr 2024 | 142,80 | 144,40 | 140,70 | 143,51 | 143,51 | 12.118 |
| 28 mar 2024 | 140,63 | 142,20 | 139,90 | 141,47 | 141,47 | 5.049 |
| 27 mar 2024 | 140,57 | 141,55 | 139,05 | 140,73 | 140,73 | 125.214 |
| 26 mar 2024 | 139,45 | 140,75 | 138,55 | 140,25 | 140,25 | 6.371 |
| 25 mar 2024 | 137,57 | 139,55 | 137,55 | 138,56 | 138,56 | 3.988 |
| 22 mar 2024 | 136,40 | 137,95 | 135,40 | 136,98 | 136,98 | 7.264 |
| 21 mar 2024 | 138,82 | 140,00 | 137,20 | 138,38 | 138,38 | 4.301 |
| 20 mar 2024 | 137,52 | 138,00 | 135,00 | 137,24 | 137,24 | 5.319 |
| 19 mar 2024 | 135,40 | 138,25 | 134,80 | 138,20 | 138,20 | 10.250 |
| 18 mar 2024 | 132,15 | 136,40 | 132,10 | 135,29 | 135,29 | 8.829 |
| 15 mar 2024 | 130,73 | 133,80 | 129,90 | 132,67 | 132,67 | 5.940 |
| 14 mar 2024 | 133,15 | 133,45 | 130,20 | 130,74 | 130,74 | 10.472 |
| 13 mar 2024 | 139,63 | 141,50 | 131,85 | 132,23 | 132,23 | 7.674 |
| 12 mar 2024 | 135,25 | 138,65 | 132,50 | 138,15 | 138,15 | 2.970 |
| 11 mar 2024 | 133,73 | 135,10 | 133,05 | 134,47 | 134,47 | 6.002 |
| 08 mar 2024 | 134,57 | 135,80 | 133,55 | 134,96 | 134,96 | 1.581 |
| 07 mar 2024 | 134,93 | 135,50 | 133,00 | 134,66 | 134,66 | 92.524 |
| 06 mar 2024 | 138,77 | 139,65 | 135,90 | 137,31 | 137,31 | 6.457 |
| 05 mar 2024 | 141,25 | 143,40 | 136,70 | 138,75 | 138,75 | 3.288 |
| 04 mar 2024 | 140,05 | 143,20 | 139,20 | 142,31 | 142,31 | 3.125 |
| 01 mar 2024 | 146,30 | 147,90 | 133,00 | 139,63 | 139,63 | 6.310 |
| 29 feb 2024 | 145,45 | 146,60 | 144,35 | 145,25 | 145,25 | 31.131 |
| 28 feb 2024 | 144,00 | 145,40 | 142,90 | 144,73 | 144,73 | 2.429 |
| 27 feb 2024 | 140,68 | 144,00 | 139,85 | 142,28 | 142,28 | 4.504 |
| 26 feb 2024 | 141,10 | 142,20 | 138,90 | 139,90 | 139,90 | 6.873 |
| 23 feb 2024 | 139,45 | 141,35 | 139,30 | 140,45 | 140,45 | 4.677 |
| 22 feb 2024 | 137,10 | 139,75 | 135,90 | 139,16 | 139,16 | 4.888 |
| 21 feb 2024 | 134,25 | 137,00 | 133,35 | 136,36 | 136,36 | 4.448 |
| 20 feb 2024 | 135,82 | 136,50 | 133,75 | 135,49 | 135,49 | 3.528 |
| 19 feb 2024 | 135,25 | 137,25 | 134,45 | 136,55 | 136,55 | 2.585 |
| 16 feb 2024 | 136,00 | 137,45 | 134,20 | 135,82 | 135,82 | 3.014 |
| 15 feb 2024 | 133,68 | 136,00 | 133,55 | 134,85 | 134,85 | 2.581 |
| 14 feb 2024 | 134,68 | 134,80 | 133,00 | 133,01 | 133,01 | 1.897 |
| 13 feb 2024 | 136,15 | 137,50 | 134,30 | 135,53 | 135,53 | 2.643 |
| 12 feb 2024 | 134,63 | 136,55 | 132,70 | 136,10 | 136,10 | 4.261 |
| 09 feb 2024 | 133,25 | 134,70 | 132,05 | 134,01 | 134,01 | 1.254 |
| 08 feb 2024 | 131,93 | 133,45 | 130,55 | 133,02 | 133,02 | 5.874 |
| 07 feb 2024 | 131,52 | 134,00 | 130,40 | 133,07 | 133,07 | 2.689 |
| 06 feb 2024 | 131,88 | 132,75 | 129,90 | 131,27 | 131,27 | 5.192 |
| 05 feb 2024 | 132,00 | 132,95 | 131,25 | 132,25 | 132,25 | 11.694 |
| 02 feb 2024 | 131,63 | 134,00 | 128,60 | 132,47 | 132,47 | 6.701 |
| 01 feb 2024 | 131,63 | 133,95 | 130,45 | 132,21 | 132,21 | 8.326 |
| 31 gen 2024 | 128,20 | 132,50 | 127,85 | 130,81 | 130,81 | 14.808 |
| 30 gen 2024 | 128,20 | 129,00 | 126,75 | 127,70 | 127,70 | 11.294 |
| 29 gen 2024 | 127,53 | 128,00 | 125,50 | 126,75 | 126,75 | 3.448 |
| 26 gen 2024 | 124,57 | 128,25 | 124,15 | 127,65 | 127,65 | 8.242 |
| 25 gen 2024 | 126,78 | 128,40 | 124,05 | 124,80 | 124,80 | 3.251 |
| 24 gen 2024 | 127,57 | 129,50 | 124,85 | 127,61 | 127,61 | 5.012 |
| 23 gen 2024 | 118,40 | 126,80 | 116,85 | 124,18 | 124,18 | 14.806 |
| 22 gen 2024 | 117,15 | 119,00 | 116,65 | 118,01 | 118,01 | 6.505 |
| 19 gen 2024 | 117,63 | 118,40 | 115,60 | 116,13 | 116,13 | 5.683 |
| 18 gen 2024 | 116,40 | 117,70 | 115,85 | 117,16 | 117,16 | 7.088 |
| 17 gen 2024 | 117,30 | 118,00 | 115,60 | 116,53 | 116,53 | 20.804 |
| 16 gen 2024 | 118,88 | 119,65 | 118,45 | 119,05 | 119,05 | 4.569 |
| 15 gen 2024 | 120,53 | 121,30 | 118,80 | 119,52 | 119,52 | 3.175 |
| 12 gen 2024 | 122,57 | 124,05 | 120,45 | 121,14 | 121,14 | 15.074 |
| 11 gen 2024 | 123,57 | 126,30 | 121,85 | 124,90 | 124,90 | 88.933 |
| 10 gen 2024 | 122,63 | 123,85 | 121,40 | 122,79 | 122,79 | 5.309 |
| 09 gen 2024 | 121,57 | 122,55 | 120,95 | 122,00 | 122,00 | 24.515 |
| 08 gen 2024 | 119,30 | 121,85 | 118,60 | 121,16 | 121,16 | 9.561 |
| 05 gen 2024 | 116,78 | 119,90 | 116,55 | 118,77 | 118,77 | 6.132 |
| 04 gen 2024 | 116,10 | 117,40 | 115,40 | 116,33 | 116,33 | 11.109 |
| 03 gen 2024 | 118,45 | 119,60 | 115,15 | 115,67 | 115,67 | 15.352 |
| 02 gen 2024 | 119,05 | 120,50 | 117,35 | 118,48 | 118,48 | 9.755 |
| 29 dic 2023 | 116,78 | 118,02 | 116,45 | 117,35 | 117,35 | 1.969 |
| 28 dic 2023 | 119,63 | 119,70 | 116,90 | 117,42 | 117,42 | 9.801 |
| 27 dic 2023 | 119,68 | 120,55 | 118,69 | 118,84 | 118,84 | 7.234 |
| 22 dic 2023 | 119,88 | 121,00 | 119,80 | 120,24 | 120,24 | 114.453 |
| 21 dic 2023 | 120,63 | 123,05 | 119,00 | 119,92 | 119,92 | 4.042 |
| 20 dic 2023 | 123,40 | 124,70 | 122,30 | 123,33 | 123,33 | 9.274 |
| 19 dic 2023 | 122,40 | 123,80 | 121,80 | 123,04 | 123,04 | 5.203 |
| 18 dic 2023 | 123,82 | 125,35 | 121,40 | 122,75 | 122,75 | 16.597 |
| 15 dic 2023 | 124,78 | 128,10 | 124,10 | 125,40 | 125,40 | 13.880 |
| 14 dic 2023 | 124,82 | 127,10 | 122,70 | 125,71 | 125,71 | 5.451 |
| 13 dic 2023 | 124,15 | 124,80 | 121,75 | 124,16 | 124,16 | 3.711 |
| 12 dic 2023 | 124,53 | 125,90 | 123,40 | 124,42 | 124,42 | 4.172 |
| 11 dic 2023 | 124,45 | 125,40 | 123,45 | 124,40 | 124,40 | 7.728 |
| 08 dic 2023 | 123,45 | 125,40 | 122,70 | 124,59 | 124,59 | 9.973 |
| 07 dic 2023 | 123,10 | 125,10 | 122,00 | 123,54 | 123,54 | 10.754 |
| 06 dic 2023 | 121,00 | 125,55 | 120,00 | 124,63 | 124,63 | 19.850 |
| 05 dic 2023 | 118,25 | 120,00 | 117,70 | 118,04 | 118,04 | 8.366 |
| 04 dic 2023 | 118,25 | 119,75 | 118,10 | 119,03 | 119,03 | 3.144 |
| 01 dic 2023 | 119,00 | 120,20 | 117,60 | 118,21 | 118,21 | 6.570 |
| 30 nov 2023 | 119,93 | 120,20 | 118,15 | 118,94 | 118,94 | 6.801 |
| 29 nov 2023 | 117,05 | 120,15 | 115,35 | 118,65 | 118,65 | 41.498 |
| 28 nov 2023 | 117,30 | 119,15 | 116,80 | 117,68 | 117,68 | 8.483 |
| *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.