Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.288,31 +511,91 (+0,87%)
Unipol Gruppo S.p.A. (0Q6M.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:45PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 8,3850 | 8,3750 | 8,3350 | 8,3750 | 8,3750 | 357 |
| 25 apr 2024 | 8,3000 | 8,4400 | 8,3350 | 8,3350 | 8,3350 | 12.144 |
| 24 apr 2024 | 8,3250 | 8,4550 | 8,3400 | 8,3500 | 8,3500 | 5.333 |
| 23 apr 2024 | 8,2725 | 8,3450 | 8,2600 | 8,3350 | 8,3350 | 14.748 |
| 22 apr 2024 | 8,3575 | 8,5050 | 8,2100 | 8,2750 | 8,2750 | 5.703 |
| 19 apr 2024 | 8,0800 | 8,2600 | 8,0450 | 8,2400 | 8,2400 | 46.028 |
| 18 apr 2024 | 7,9950 | 8,1300 | 8,0200 | 8,1288 | 8,1288 | 282.807 |
| 17 apr 2024 | 7,9400 | 8,0800 | 7,9050 | 8,0200 | 8,0200 | 8.461 |
| 16 apr 2024 | 8,0550 | 8,0200 | 7,9000 | 7,9466 | 7,9466 | 47.404 |
| 15 apr 2024 | 7,9100 | 8,0950 | 8,0000 | 8,0538 | 8,0538 | 29.488 |
| 12 apr 2024 | 7,9175 | 8,0400 | 7,9100 | 7,9941 | 7,9941 | 141.761 |
| 11 apr 2024 | 7,9575 | 7,9764 | 7,8250 | 7,8820 | 7,8820 | 1.211.323 |
| 10 apr 2024 | 7,9050 | 8,0400 | 7,9500 | 7,9687 | 7,9687 | 1.448.964 |
| 09 apr 2024 | 8,0400 | 8,1150 | 7,9250 | 7,9400 | 7,9400 | 27.486 |
| 08 apr 2024 | 7,9750 | 8,0950 | 7,9550 | 8,0817 | 8,0817 | 74.538 |
| 05 apr 2024 | 8,0550 | 7,9700 | 7,8550 | 7,9499 | 7,9499 | 69.643 |
| 04 apr 2024 | 8,0475 | 8,1200 | 8,0100 | 8,0184 | 8,0184 | 181.765 |
| 03 apr 2024 | 7,8300 | 8,0450 | 7,9200 | 8,0450 | 8,0450 | 49.591 |
| 02 apr 2024 | 7,8275 | 7,9400 | 7,7700 | 7,8584 | 7,8584 | 48.201 |
| 28 mar 2024 | 7,7140 | 7,7840 | 7,7240 | 7,7644 | 7,7644 | 98.521 |
| 27 mar 2024 | 7,7270 | 7,7240 | 7,6940 | 7,7120 | 7,7120 | 16.538 |
| 26 mar 2024 | 7,7040 | 7,7540 | 7,7020 | 7,7060 | 7,7060 | 11.844 |
| 25 mar 2024 | 7,6780 | 7,7280 | 7,6680 | 7,7180 | 7,7180 | 13.870 |
| 22 mar 2024 | 7,6690 | 7,6940 | 7,6440 | 7,6800 | 7,6800 | 1.437 |
| 21 mar 2024 | 7,6030 | 7,7000 | 7,6280 | 7,6730 | 7,6730 | 140.458 |
| 20 mar 2024 | 7,6360 | 7,6380 | 7,5860 | 7,6260 | 7,6260 | 20.356 |
| 19 mar 2024 | 7,5360 | 7,6240 | 7,5220 | 7,6240 | 7,6240 | 12.584 |
| 18 mar 2024 | 7,6350 | 7,6400 | 7,5200 | 7,5340 | 7,5340 | 32.800 |
| 15 mar 2024 | 7,6150 | 7,6500 | 7,6080 | 7,6120 | 7,6120 | 9.371 |
| 14 mar 2024 | 7,5810 | 7,5980 | 7,5500 | 7,5920 | 7,5920 | 17.543 |
| 13 mar 2024 | 7,5790 | 7,6320 | 7,5405 | 7,5405 | 7,5405 | 45.364 |
| 12 mar 2024 | 7,6130 | 7,6440 | 7,4920 | 7,5720 | 7,5720 | 23.441 |
| 11 mar 2024 | 7,6180 | 7,6400 | 7,5480 | 7,6240 | 7,6240 | 67.454 |
| 08 mar 2024 | 7,5720 | 7,6640 | 7,5700 | 7,6340 | 7,6340 | 147.049 |
| 07 mar 2024 | 7,5410 | 7,5900 | 7,5240 | 7,5760 | 7,5760 | 55.287 |
| 06 mar 2024 | 7,5190 | 7,5980 | 7,5240 | 7,5460 | 7,5460 | 103.972 |
| 05 mar 2024 | 7,5410 | 7,5580 | 7,4520 | 7,5240 | 7,5240 | 111.850 |
| 04 mar 2024 | 7,4900 | 7,5300 | 7,4800 | 7,5220 | 7,5220 | 82.939 |
| 01 mar 2024 | 7,4960 | 7,5240 | 7,4680 | 7,4780 | 7,4780 | 112.018 |
| 29 feb 2024 | 7,4780 | 7,5060 | 7,3900 | 7,4320 | 7,4320 | 353.243 |
| 28 feb 2024 | 7,4610 | 7,5440 | 7,4640 | 7,4974 | 7,4974 | 225.189 |
| 27 feb 2024 | 7,4160 | 7,4800 | 7,3600 | 7,4500 | 7,4500 | 77.394 |
| 26 feb 2024 | 7,3550 | 7,5720 | 7,4000 | 7,4360 | 7,4360 | 250.184 |
| 23 feb 2024 | 7,3290 | 7,4360 | 7,3120 | 7,4100 | 7,4100 | 226.694 |
| 22 feb 2024 | 7,2530 | 7,5040 | 7,2720 | 7,3440 | 7,3440 | 673.494 |
| 21 feb 2024 | 7,1380 | 7,2580 | 7,0940 | 7,2400 | 7,2400 | 324.613 |
| 20 feb 2024 | 6,9550 | 7,2080 | 7,0440 | 7,1580 | 7,1580 | 718.359 |
| 19 feb 2024 | 6,9410 | 7,0000 | 6,6880 | 6,9980 | 6,9980 | 976.944 |
| 16 feb 2024 | 5,7750 | 7,0980 | 6,4700 | 6,9500 | 6,9500 | 2.319.650 |
| 15 feb 2024 | 5,7210 | 5,9500 | 5,7220 | 5,7500 | 5,7500 | 86.924 |
| 14 feb 2024 | 5,7510 | 5,7580 | 5,6940 | 5,7480 | 5,7480 | 103.822 |
| 13 feb 2024 | 5,7860 | 5,7900 | 5,7040 | 5,7160 | 5,7160 | 148.879 |
| 12 feb 2024 | 5,7990 | 5,8100 | 5,7100 | 5,7960 | 5,7960 | 217.753 |
| 09 feb 2024 | 5,7840 | 5,8000 | 5,7400 | 5,7640 | 5,7640 | 102.978 |
| 08 feb 2024 | 5,7860 | 5,8220 | 5,7140 | 5,7864 | 5,7864 | 120.214 |
| 07 feb 2024 | 5,7490 | 5,8380 | 5,7480 | 5,7680 | 5,7680 | 237.832 |
| 06 feb 2024 | 5,7550 | 5,8040 | 5,7480 | 5,7900 | 5,7900 | 93.643 |
| 05 feb 2024 | 5,7490 | 5,7680 | 5,7140 | 5,7360 | 5,7360 | 74.306 |
| 02 feb 2024 | 5,6930 | 5,7500 | 5,7040 | 5,7200 | 5,7200 | 125.720 |
| 01 feb 2024 | 5,7750 | 5,7860 | 5,6760 | 5,6880 | 5,6880 | 222.254 |
| 31 gen 2024 | 5,7170 | 5,7860 | 5,7200 | 5,7600 | 5,7600 | 181.195 |
| 30 gen 2024 | 5,5950 | 5,7240 | 5,5740 | 5,7108 | 5,7108 | 259.610 |
| 29 gen 2024 | 5,6320 | 5,7060 | 5,5960 | 5,6020 | 5,6020 | 98.361 |
| 26 gen 2024 | 5,6410 | 5,6980 | 5,6040 | 5,6660 | 5,6660 | 70.301 |
| 25 gen 2024 | 5,6270 | 5,6640 | 5,6000 | 5,6170 | 5,6170 | 117.808 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 5,4660 | 5,5640 | 5,4580 | 5,5560 | 5,5560 | 166.861 |
| 19 gen 2024 | 5,4330 | 5,4800 | 5,4200 | 5,4454 | 5,4454 | 92.839 |
| 18 gen 2024 | 5,3600 | 5,4360 | 5,3720 | 5,4240 | 5,4240 | 112.100 |
| 17 gen 2024 | 5,3700 | 5,4002 | 5,3120 | 5,4002 | 5,4002 | 124.753 |
| 16 gen 2024 | 5,3610 | 5,3860 | 5,3240 | 5,3780 | 5,3780 | 36.392 |
| 15 gen 2024 | 5,3570 | 5,3860 | 5,3320 | 5,3640 | 5,3640 | 24.315 |
| 12 gen 2024 | 5,3190 | 5,3780 | 5,3000 | 5,3360 | 5,3360 | 113.297 |
| 11 gen 2024 | 5,3680 | 5,3980 | 5,3200 | 5,3555 | 5,3555 | 46.976 |
| 10 gen 2024 | 5,4200 | 5,4220 | 5,3520 | 5,3726 | 5,3726 | 94.541 |
| 09 gen 2024 | 5,4480 | 5,4760 | 5,4060 | 5,4305 | 5,4305 | 101.077 |
| 08 gen 2024 | 5,3390 | 5,4345 | 5,3480 | 5,4075 | 5,4075 | 142.408 |
| 05 gen 2024 | 5,3230 | 5,3700 | 5,3000 | 5,3565 | 5,3565 | 117.582 |
| 04 gen 2024 | 5,3000 | 5,3200 | 5,2600 | 5,2750 | 5,2750 | 50.299 |
| 03 gen 2024 | 5,2950 | 5,3380 | 5,2300 | 5,2791 | 5,2791 | 100.065 |
| 02 gen 2024 | 5,1560 | 5,3040 | 5,1580 | 5,2929 | 5,2929 | 222.259 |
| 29 dic 2023 | 5,1670 | 5,2080 | 5,1480 | 5,1520 | 5,1520 | 50.591 |
| 28 dic 2023 | 5,1650 | 5,1840 | 5,1480 | 5,1600 | 5,1600 | 39.700 |
| 27 dic 2023 | 5,1520 | 5,1600 | 5,1180 | 5,1600 | 5,1600 | 73.001 |
| 22 dic 2023 | 5,1300 | 5,1360 | 5,1080 | 5,1160 | 5,1160 | 31.850 |
| 21 dic 2023 | 5,1480 | 5,1200 | 5,0880 | 5,1100 | 5,1100 | 93.568 |
| 20 dic 2023 | 5,1390 | 5,1460 | 5,1080 | 5,1240 | 5,1240 | 173.784 |
| 19 dic 2023 | 5,1930 | 5,1580 | 5,1040 | 5,1460 | 5,1460 | 68.719 |
| 18 dic 2023 | 5,2230 | 5,2180 | 5,1480 | 5,1580 | 5,1580 | 40.620 |
| 15 dic 2023 | 5,2000 | 5,2100 | 5,1700 | 5,2100 | 5,2100 | 41.800 |
| 14 dic 2023 | 5,2130 | 5,2400 | 5,1640 | 5,1900 | 5,1900 | 54.402 |
| 13 dic 2023 | 5,2670 | 5,2520 | 5,2060 | 5,2113 | 5,2113 | 35.218 |
| 12 dic 2023 | 5,2630 | 5,2620 | 5,2240 | 5,2360 | 5,2360 | 50.481 |
| 11 dic 2023 | 5,2590 | 5,2680 | 5,2200 | 5,2580 | 5,2580 | 39.376 |
| 08 dic 2023 | 5,2250 | 5,2660 | 5,2240 | 5,2580 | 5,2580 | 55.301 |
| 07 dic 2023 | 5,2530 | 5,2720 | 5,2240 | 5,2560 | 5,2560 | 33.157 |
| 06 dic 2023 | 5,2350 | 5,2780 | 5,2460 | 5,2620 | 5,2620 | 46.569 |
| 05 dic 2023 | 5,2690 | 5,2560 | 5,2080 | 5,2560 | 5,2560 | 96.935 |
| 04 dic 2023 | 5,2650 | 5,2880 | 5,2480 | 5,2600 | 5,2600 | 44.805 |
| *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.