Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.493,97 +3.563,66 (+6,49%)
Prosegur Compañía de Seguridad, S.A. (0Q8P.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:56PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,6600 | 1,6500 | 1,6340 | 1,6440 | 1,6440 | 77 |
| 02 mag 2024 | 1,6600 | 1,6660 | 1,6200 | 1,6360 | 1,6360 | 1.134 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 1,6420 | 1,7000 | 1,6580 | 1,6640 | 1,6640 | 1.029 |
| 29 apr 2024 | 1,6460 | 1,6620 | 1,6520 | 1,6520 | 1,6520 | 347 |
| 26 apr 2024 | 1,6400 | 1,6580 | 1,6298 | 1,6352 | 1,6352 | 775 |
| 25 apr 2024 | 1,6320 | 1,6540 | 1,6343 | 1,6398 | 1,6398 | 4.179 |
| 24 apr 2024 | 1,6600 | 1,6600 | 1,6398 | 1,6398 | 1,6398 | 7.021 |
| 23 apr 2024 | 1,6540 | 1,6562 | 1,6340 | 1,6504 | 1,6504 | 14.545 |
| 22 apr 2024 | 1,6280 | 1,6522 | 1,6260 | 1,6318 | 1,6318 | 24.772 |
| 19 apr 2024 | 1,6020 | 1,6160 | 1,5900 | 1,6122 | 1,6122 | 2.553 |
| 18 apr 2024 | 1,6510 | 1,6420 | 1,6002 | 1,6002 | 1,6002 | 5.173 |
| 17 apr 2024 | 1,6200 | 1,6340 | 1,6220 | 1,6272 | 1,6272 | 12.148 |
| 16 apr 2024 | 1,6140 | 1,6142 | 1,5969 | 1,5969 | 1,5969 | 15.458 |
| 15 apr 2024 | 1,6280 | 1,6240 | 1,6038 | 1,6042 | 1,6042 | 13.986 |
| 12 apr 2024 | 1,5980 | 1,6320 | 1,5937 | 1,6058 | 1,6058 | 18.040 |
| 11 apr 2024 | 1,5900 | 1,6100 | 1,5880 | 1,5918 | 1,5918 | 11.582 |
| 10 apr 2024 | 1,6000 | 1,6280 | 1,5958 | 1,5958 | 1,5958 | 26.388 |
| 09 apr 2024 | 1,5800 | 1,5940 | 1,5740 | 1,5800 | 1,5800 | 6.263 |
| 08 apr 2024 | 1,5880 | 1,5762 | 1,5524 | 1,5760 | 1,5760 | 58.821 |
| 05 apr 2024 | 1,5840 | 1,5640 | 1,5500 | 1,5600 | 1,5600 | 21.263 |
| 04 apr 2024 | 1,5600 | 1,5800 | 1,5620 | 1,5721 | 1,5721 | 11.377 |
| 03 apr 2024 | 1,5580 | 1,5680 | 1,5500 | 1,5574 | 1,5574 | 34.645 |
| 02 apr 2024 | 1,5350 | 1,5520 | 1,5420 | 1,5502 | 1,5502 | 42.283 |
| 28 mar 2024 | 1,5520 | 1,5640 | 1,5340 | 1,5434 | 1,5434 | 24.984 |
| 27 mar 2024 | 1,5720 | 1,5680 | 1,5500 | 1,5545 | 1,5545 | 31.414 |
| 26 mar 2024 | 1,5680 | 1,5640 | 1,5500 | 1,5622 | 1,5622 | 6.588 |
| 25 mar 2024 | 1,5600 | 1,5620 | 1,5340 | 1,5342 | 1,5342 | 11.197 |
| 22 mar 2024 | 1,6000 | 1,6100 | 1,5620 | 1,5810 | 1,5810 | 22.759 |
| 21 mar 2024 | 1,6180 | 1,6220 | 1,5860 | 1,5965 | 1,5965 | 26.613 |
| 20 mar 2024 | 1,7510 | 1,7460 | 1,6000 | 1,7059 | 1,7059 | 165.291 |
| 19 mar 2024 | 1,8200 | 1,9100 | 1,7180 | 1,8772 | 1,8772 | 222.660 |
| 18 mar 2024 | 1,8240 | 1,8520 | 1,8220 | 1,8220 | 1,8220 | 5.284 |
| 15 mar 2024 | 1,8220 | 1,8320 | 1,8240 | 1,8277 | 1,8277 | 315.197 |
| 14 mar 2024 | 1,8260 | 1,8460 | 1,8180 | 1,8217 | 1,8217 | 303.090 |
| 13 mar 2024 | 1,8200 | 1,8240 | 1,8100 | 1,8197 | 1,8197 | 18.415 |
| 12 mar 2024 | 1,7940 | 1,8200 | 1,8020 | 1,8164 | 1,8164 | 88.197 |
| 11 mar 2024 | 1,7980 | 1,8060 | 1,7940 | 1,7956 | 1,7956 | 75.352 |
| 08 mar 2024 | 1,7980 | 1,8080 | 1,8000 | 1,8031 | 1,8031 | 45.287 |
| 07 mar 2024 | 1,8000 | 1,8100 | 1,8060 | 1,8082 | 1,8082 | 12.631 |
| 06 mar 2024 | 1,8100 | 1,8080 | 1,7920 | 1,8043 | 1,8043 | 11.276 |
| 05 mar 2024 | 1,7900 | 1,8080 | 1,7880 | 1,8043 | 1,8043 | 313.678 |
| 04 mar 2024 | 1,7780 | 1,7900 | 1,7580 | 1,7844 | 1,7844 | 288.984 |
| 01 mar 2024 | 1,7680 | 1,7800 | 1,7720 | 1,7762 | 1,7762 | 24.696 |
| 29 feb 2024 | 1,7720 | 1,7760 | 1,7700 | 1,7717 | 1,7717 | 69.217 |
| 28 feb 2024 | 1,7700 | 1,7736 | 1,7658 | 1,7700 | 1,7700 | 10.139 |
| 27 feb 2024 | 1,7760 | 1,7800 | 1,7640 | 1,7682 | 1,7682 | 15.250 |
| 26 feb 2024 | 1,7700 | 1,7780 | 1,7658 | 1,7718 | 1,7718 | 33.554 |
| 23 feb 2024 | 1,7700 | 1,7760 | 1,7600 | 1,7642 | 1,7642 | 107.293 |
| 22 feb 2024 | 1,7800 | 1,7900 | 1,7717 | 1,7718 | 1,7718 | 16.963 |
| 21 feb 2024 | 1,7600 | 1,7760 | 1,7541 | 1,7644 | 1,7644 | 145.981 |
| 20 feb 2024 | 1,7320 | 1,7700 | 1,7280 | 1,7563 | 1,7563 | 160.002 |
| 19 feb 2024 | 1,7320 | 1,7360 | 1,7280 | 1,7282 | 1,7282 | 293 |
| 16 feb 2024 | 1,7320 | 1,7400 | 1,7278 | 1,7308 | 1,7308 | 44.951 |
| 15 feb 2024 | 1,7400 | 1,7440 | 1,7340 | 1,7360 | 1,7360 | 42.040 |
| 14 feb 2024 | 1,7420 | 1,7480 | 1,7358 | 1,7358 | 1,7358 | 8.237 |
| 13 feb 2024 | 1,7480 | 1,7460 | 1,7400 | 1,7426 | 1,7426 | 20.097 |
| 12 feb 2024 | 1,7440 | 1,7540 | 1,7420 | 1,7466 | 1,7466 | 33.277 |
| 09 feb 2024 | 1,7430 | 1,7480 | 1,7440 | 1,7460 | 1,7460 | 83.200 |
| 08 feb 2024 | 1,7440 | 1,7451 | 1,7380 | 1,7451 | 1,7451 | 24.422 |
| 07 feb 2024 | 1,7560 | 1,7580 | 1,7378 | 1,7538 | 1,7538 | 12.763 |
| 06 feb 2024 | 1,7510 | 1,7560 | 1,7440 | 1,7483 | 1,7483 | 135.202 |
| 05 feb 2024 | 1,7600 | 1,7620 | 1,7480 | 1,7500 | 1,7500 | 197.379 |
| 02 feb 2024 | 1,7520 | 1,7640 | 1,7540 | 1,7599 | 1,7599 | 659.393 |
| 01 feb 2024 | 1,7510 | 1,7600 | 1,7280 | 1,7561 | 1,7561 | 45.034 |
| 31 gen 2024 | 1,7530 | 1,7560 | 1,7509 | 1,7542 | 1,7542 | 50.318 |
| 30 gen 2024 | 1,7440 | 1,7522 | 1,7480 | 1,7513 | 1,7513 | 47.849 |
| 29 gen 2024 | 1,7480 | 1,7540 | 1,7478 | 1,7478 | 1,7478 | 84.524 |
| 26 gen 2024 | 1,7520 | 1,7600 | 1,7498 | 1,7522 | 1,7522 | 90.084 |
| 25 gen 2024 | 1,7620 | 1,7600 | 1,7520 | 1,7537 | 1,7537 | 62.079 |
| 24 gen 2024 | 1,7520 | 1,7602 | 1,7540 | 1,7595 | 1,7595 | 94.618 |
| 23 gen 2024 | 1,7520 | 1,7620 | 1,7520 | 1,7520 | 1,7520 | 135.489 |
| 22 gen 2024 | 1,7560 | 1,7660 | 1,7537 | 1,7564 | 1,7564 | 1.119.794 |
| 19 gen 2024 | 1,7600 | 1,7700 | 1,7577 | 1,7600 | 1,7600 | 311.828 |
| 18 gen 2024 | 1,7400 | 1,7640 | 1,7380 | 1,7581 | 1,7581 | 140.423 |
| 17 gen 2024 | 1,7400 | 1,7418 | 1,7260 | 1,7271 | 1,7271 | 130.219 |
| 16 gen 2024 | 1,7400 | 1,7460 | 1,7300 | 1,7392 | 1,7392 | 120.140 |
| 15 gen 2024 | 1,7510 | 1,7560 | 1,7398 | 1,7460 | 1,7460 | 352.139 |
| 12 gen 2024 | 1,7520 | 1,7560 | 1,7440 | 1,7495 | 1,7495 | 83.930 |
| 11 gen 2024 | 1,7480 | 1,7560 | 1,7400 | 1,7500 | 1,7500 | 112.053 |
| 10 gen 2024 | 1,7580 | 1,7620 | 1,7440 | 1,7480 | 1,7480 | 158.992 |
| 09 gen 2024 | 1,7600 | 1,7660 | 1,7598 | 1,7598 | 1,7598 | 110.432 |
| 08 gen 2024 | 1,7680 | 1,7660 | 1,7600 | 1,7640 | 1,7640 | 278.027 |
| 05 gen 2024 | 1,7720 | 1,7680 | 1,7640 | 1,7680 | 1,7680 | 168.622 |
| 04 gen 2024 | 1,7740 | 1,7800 | 1,7718 | 1,7760 | 1,7760 | 734.696 |
| 03 gen 2024 | 1,7760 | 1,7880 | 1,7720 | 1,7763 | 1,7763 | 480.864 |
| 02 gen 2024 | 1,7600 | 1,7820 | 1,7580 | 1,7741 | 1,7741 | 19.282 |
| 29 dic 2023 | 1,7660 | 1,7680 | 1,7598 | 1,7600 | 1,7600 | 78.503 |
| 28 dic 2023 | 1,7600 | 1,7660 | 1,7617 | 1,7628 | 1,7628 | 24.283 |
| 27 dic 2023 | 1,7580 | 1,7700 | 1,7580 | 1,7617 | 1,7617 | 18.952 |
| 22 dic 2023 | 1,7620 | 1,7680 | 1,6860 | 1,7603 | 1,7603 | 45.296 |
| 21 dic 2023 | 1,7720 | 1,7760 | 1,7637 | 1,7637 | 1,7637 | 9.476 |
| 20 dic 2023 | 1,7680 | 1,7800 | 1,7700 | 1,7720 | 1,7720 | 187.260 |
| 19 dic 2023 | 1,7820 | 1,7760 | 1,7500 | 1,7653 | 1,7653 | 142.303 |
| 19 dic 2023 | 0.053541 Dividendo | |||||
| 18 dic 2023 | 1,8240 | 1,8380 | 1,8280 | 1,8363 | 1,7827 | 13.964 |
| 15 dic 2023 | 1,8220 | 1,8440 | 1,8180 | 1,8226 | 1,7694 | 41.445 |
| 14 dic 2023 | 1,8140 | 1,8340 | 1,8160 | 1,8198 | 1,7667 | 94.732 |
| 13 dic 2023 | 1,8220 | 1,8260 | 1,8120 | 1,8140 | 1,7611 | 28.463 |
| 12 dic 2023 | 1,8260 | 1,8340 | 1,8180 | 1,8251 | 1,7719 | 51.614 |
| *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.