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
83,64 +0,07 (+0,08%) Bitcoin EUR
59.750,29 -886,11 (-1,46%)
CBo Territoria SA (0Q76.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:34PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 3,7000 | 3,7000 | 3,6900 | 3,6900 | 3,6900 | 2 |
| 25 apr 2024 | 3,7100 | 3,7100 | 3,6900 | 3,6900 | 3,6900 | 153 |
| 24 apr 2024 | 3,7100 | 3,7100 | 3,7000 | 3,7000 | 3,7000 | 256 |
| 23 apr 2024 | 3,7000 | 3,7000 | 3,6900 | 3,6900 | 3,6900 | 1.396 |
| 22 apr 2024 | 3,7000 | 3,7000 | 3,6900 | 3,6900 | 3,6900 | 107 |
| 19 apr 2024 | 3,7000 | 3,7000 | 3,6817 | 3,7000 | 3,7000 | 2.231 |
| 18 apr 2024 | 3,7300 | 3,7300 | 3,7000 | 3,7000 | 3,7000 | 544 |
| 17 apr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 16 apr 2024 | 3,7300 | 3,7400 | 3,7200 | 3,7400 | 3,7400 | 480 |
| 15 apr 2024 | 3,7700 | 3,7700 | 3,7400 | 3,7400 | 3,7400 | 1.746 |
| 12 apr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 11 apr 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 10 apr 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 09 apr 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 30 |
| 08 apr 2024 | 3,7500 | 3,7500 | 3,7400 | 3,7400 | 3,7400 | 2 |
| 05 apr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 1 |
| 04 apr 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3 |
| 03 apr 2024 | 3,7800 | 3,7800 | 3,7500 | 3,7500 | 3,7500 | 41 |
| 02 apr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 1 |
| 28 mar 2024 | 3,6900 | 3,7100 | 3,6900 | 3,7100 | 3,7100 | 6 |
| 27 mar 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 8 |
| 26 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 1 |
| 25 mar 2024 | 3,7200 | 3,7200 | 3,7000 | 3,7100 | 3,7100 | 5 |
| 22 mar 2024 | 3,6800 | 3,6895 | 3,6800 | 3,6895 | 3,6895 | 345 |
| 21 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 24 |
| 20 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 15 |
| 19 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 1 |
| 18 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 1 |
| 15 mar 2024 | 3,6600 | 3,6800 | 3,6600 | 3,6800 | 3,6800 | 3 |
| 14 mar 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 1 |
| 13 mar 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 12 mar 2024 | 3,7000 | 3,7000 | 3,6700 | 3,6700 | 3,6700 | 2 |
| 11 mar 2024 | 3,6500 | 3,6600 | 3,6500 | 3,6600 | 3,6600 | 1 |
| 08 mar 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 07 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 06 mar 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 05 mar 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 04 mar 2024 | 3,5900 | 3,6000 | 3,5900 | 3,6000 | 3,6000 | 30 |
| 01 mar 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 29 feb 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 26 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 1 |
| 23 feb 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 22 feb 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 2 |
| 21 feb 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 20 feb 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 19 feb 2024 | 3,5900 | 3,6000 | 3,5900 | 3,6000 | 3,6000 | 1 |
| 16 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 15 feb 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 14 feb 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 1 |
| 13 feb 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 12 feb 2024 | 3,5900 | 3,6000 | 3,5800 | 3,6000 | 3,6000 | 168 |
| 09 feb 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 08 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 07 feb 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 06 feb 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 05 feb 2024 | 3,6400 | 3,6400 | 3,6200 | 3,6257 | 3,6257 | 702 |
| 02 feb 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 01 feb 2024 | 3,6300 | 3,6300 | 3,6200 | 3,6200 | 3,6200 | 3 |
| 31 gen 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 30 gen 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 29 gen 2024 | 3,6600 | 3,6600 | 3,6500 | 3,6500 | 3,6500 | 4 |
| 26 gen 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 25 gen 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 4 |
| 19 gen 2024 | 3,6100 | 3,6500 | 3,6100 | 3,6500 | 3,6500 | 1.545 |
| 18 gen 2024 | 3,6200 | 3,6300 | 3,6100 | 3,6300 | 3,6300 | 6.046 |
| 17 gen 2024 | 3,6500 | 3,6500 | 3,6400 | 3,6400 | 3,6400 | 344 |
| 16 gen 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 437 |
| 15 gen 2024 | 3,6700 | 3,6700 | 3,6400 | 3,6500 | 3,6500 | 193 |
| 12 gen 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 1.050 |
| 11 gen 2024 | 3,7000 | 3,7000 | 3,6600 | 3,6600 | 3,6600 | 301 |
| 10 gen 2024 | 3,6500 | 3,6600 | 3,6500 | 3,6600 | 3,6600 | 1 |
| 09 gen 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 08 gen 2024 | 3,6200 | 3,6500 | 3,6200 | 3,6500 | 3,6500 | 168 |
| 05 gen 2024 | 3,6500 | 3,6500 | 3,6400 | 3,6400 | 3,6400 | 194 |
| 04 gen 2024 | 3,6700 | 3,6700 | 3,6455 | 3,6455 | 3,6455 | 451 |
| 03 gen 2024 | 3,6700 | 3,6700 | 3,6650 | 3,6650 | 3,6650 | 826 |
| 02 gen 2024 | 3,7000 | 3,7000 | 3,6700 | 3,6700 | 3,6700 | 87 |
| 29 dic 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 28 dic 2023 | 3,6700 | 3,6900 | 3,6700 | 3,6800 | 3,6800 | 863 |
| 27 dic 2023 | 3,6600 | 3,6800 | 3,6600 | 3,6700 | 3,6700 | 356 |
| 22 dic 2023 | 3,6700 | 3,6800 | 3,6700 | 3,6800 | 3,6800 | 70 |
| 21 dic 2023 | 3,6700 | 3,6800 | 3,6700 | 3,6800 | 3,6800 | 25 |
| 20 dic 2023 | 3,6800 | 3,6900 | 3,6800 | 3,6800 | 3,6800 | 246 |
| 19 dic 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 18 dic 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 1 |
| 15 dic 2023 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 155 |
| 14 dic 2023 | 3,6900 | 3,6900 | 3,6800 | 3,6800 | 3,6800 | 1.317 |
| 13 dic 2023 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 12 dic 2023 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 430 |
| 11 dic 2023 | 3,6900 | 3,7000 | 3,6900 | 3,7000 | 3,7000 | 2 |
| 08 dic 2023 | 3,7200 | 3,7200 | 3,7000 | 3,7000 | 3,7000 | 65 |
| 07 dic 2023 | 3,7000 | 3,7000 | 3,6900 | 3,6900 | 3,6900 | 70 |
| 06 dic 2023 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 05 dic 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 1.411 |
| 04 dic 2023 | 3,7100 | 3,7200 | 3,6800 | 3,6800 | 3,6800 | 1.708 |
| *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.