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
59.830,95 +843,73 (+1,43%)
DBV Technologies S.A. (0QAJ.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM 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 | 1,2000 | 1,1960 | 1,1660 | 1,1892 | 1,1892 | 10.063 |
| 25 apr 2024 | 1,2180 | 1,2440 | 1,2160 | 1,2160 | 1,2160 | 51 |
| 24 apr 2024 | 1,2000 | 1,2280 | 1,1900 | 1,1900 | 1,1900 | 2.621 |
| 23 apr 2024 | 1,2100 | 1,2220 | 1,1940 | 1,2080 | 1,2080 | 899 |
| 22 apr 2024 | 1,2430 | 1,2620 | 1,1880 | 1,2177 | 1,2177 | 1.746 |
| 19 apr 2024 | 1,2490 | 1,2740 | 1,2220 | 1,2399 | 1,2399 | 273 |
| 18 apr 2024 | 1,2800 | 1,2840 | 1,2540 | 1,2540 | 1,2540 | 23 |
| 17 apr 2024 | 1,2980 | 1,2840 | 1,2620 | 1,2701 | 1,2701 | 232 |
| 16 apr 2024 | 1,3000 | 1,3000 | 1,2801 | 1,2801 | 1,2801 | 163 |
| 15 apr 2024 | 1,3570 | 1,3160 | 1,2500 | 1,2941 | 1,2941 | 178 |
| 12 apr 2024 | 1,2980 | 1,2980 | 1,2520 | 1,2700 | 1,2700 | 472 |
| 11 apr 2024 | 1,3310 | 1,3380 | 1,2740 | 1,2802 | 1,2802 | 1.946 |
| 10 apr 2024 | 1,3490 | 1,3560 | 1,3140 | 1,3140 | 1,3140 | 396 |
| 09 apr 2024 | 1,3490 | 1,3740 | 1,3400 | 1,3499 | 1,3499 | 1.777 |
| 08 apr 2024 | 1,3820 | 1,3820 | 1,3600 | 1,3600 | 1,3600 | 538 |
| 05 apr 2024 | 1,3880 | 1,3900 | 1,3560 | 1,3841 | 1,3841 | 945 |
| 04 apr 2024 | 1,3700 | 1,4100 | 1,3540 | 1,3800 | 1,3800 | 3.212 |
| 03 apr 2024 | 1,3530 | 1,3530 | 1,3530 | 1,3530 | 1,3530 | - |
| 02 apr 2024 | 1,4010 | 1,3740 | 1,3380 | 1,3553 | 1,3553 | 5.984 |
| 28 mar 2024 | 1,3320 | 1,3720 | 1,2910 | 1,3286 | 1,3286 | 5.897 |
| 27 mar 2024 | 1,3405 | 1,3460 | 1,2960 | 1,3310 | 1,3310 | 26.334 |
| 26 mar 2024 | 1,3435 | 1,3430 | 1,3260 | 1,3260 | 1,3260 | 37 |
| 25 mar 2024 | 1,3260 | 1,3360 | 1,2910 | 1,3360 | 1,3360 | 1.798 |
| 22 mar 2024 | 1,3280 | 1,3740 | 1,3070 | 1,3180 | 1,3180 | 377 |
| 21 mar 2024 | 1,3815 | 1,3890 | 1,3210 | 1,3444 | 1,3444 | 5.073 |
| 20 mar 2024 | 1,3495 | 1,3680 | 1,3410 | 1,3490 | 1,3490 | 218 |
| 19 mar 2024 | 1,3475 | 1,3690 | 1,3210 | 1,3349 | 1,3349 | 815 |
| 18 mar 2024 | 1,3780 | 1,3840 | 1,3560 | 1,3599 | 1,3599 | 11.362 |
| 15 mar 2024 | 1,4285 | 1,4160 | 1,3830 | 1,4040 | 1,4040 | 343 |
| 14 mar 2024 | 1,4675 | 1,4760 | 1,4139 | 1,4139 | 1,4139 | 790 |
| 13 mar 2024 | 1,5075 | 1,5050 | 1,4550 | 1,4760 | 1,4760 | 181 |
| 12 mar 2024 | 1,4615 | 1,5410 | 1,4620 | 1,4970 | 1,4970 | 1.587 |
| 11 mar 2024 | 1,4110 | 1,4690 | 1,4130 | 1,4230 | 1,4230 | 471 |
| 08 mar 2024 | 1,4205 | 1,4220 | 1,3080 | 1,4220 | 1,4220 | 1.717 |
| 07 mar 2024 | 1,4675 | 1,4910 | 1,4000 | 1,4465 | 1,4465 | 10.374 |
| 06 mar 2024 | 1,4285 | 1,4500 | 1,4160 | 1,4441 | 1,4441 | 7.857 |
| 05 mar 2024 | 1,4245 | 1,4300 | 1,3880 | 1,4300 | 1,4300 | 698 |
| 04 mar 2024 | 1,4160 | 1,3919 | 1,3620 | 1,3851 | 1,3851 | 600 |
| 01 mar 2024 | 1,3485 | 1,3879 | 1,3230 | 1,3879 | 1,3879 | 1.529 |
| 29 feb 2024 | 1,3700 | 1,4020 | 1,3270 | 1,3550 | 1,3550 | 5.206 |
| 28 feb 2024 | 1,4295 | 1,4380 | 1,3650 | 1,3729 | 1,3729 | 528 |
| 27 feb 2024 | 1,4130 | 1,4290 | 1,3720 | 1,3811 | 1,3811 | 8.502 |
| 26 feb 2024 | 1,4030 | 1,4160 | 1,3480 | 1,3910 | 1,3910 | 467 |
| 23 feb 2024 | 1,4605 | 1,4110 | 1,4110 | 1,4110 | 1,4110 | 8 |
| 22 feb 2024 | 1,3620 | 1,4159 | 1,3650 | 1,4159 | 1,4159 | 2.337 |
| 21 feb 2024 | 1,3425 | 1,3720 | 1,3130 | 1,3619 | 1,3619 | 6.985 |
| 20 feb 2024 | 1,3700 | 1,4110 | 1,2990 | 1,3127 | 1,3127 | 27.772 |
| 19 feb 2024 | 1,6665 | 1,6870 | 1,0990 | 1,3170 | 1,3170 | 2.415 |
| 16 feb 2024 | 1,6695 | 1,6940 | 1,6410 | 1,6690 | 1,6690 | 41 |
| 15 feb 2024 | 1,6400 | 1,6730 | 1,6260 | 1,6309 | 1,6309 | 1.616 |
| 14 feb 2024 | 1,6000 | 1,6410 | 1,5850 | 1,6329 | 1,6329 | 2.319 |
| 13 feb 2024 | 1,6810 | 1,7060 | 1,6050 | 1,6487 | 1,6487 | 2.337 |
| 12 feb 2024 | 1,6510 | 1,6680 | 1,6170 | 1,6625 | 1,6625 | 4.746 |
| 09 feb 2024 | 1,6560 | 1,6410 | 1,5830 | 1,6353 | 1,6353 | 1.949 |
| 08 feb 2024 | 1,7200 | 1,7310 | 1,6490 | 1,6730 | 1,6730 | 229 |
| 07 feb 2024 | 1,7360 | 1,7370 | 1,6880 | 1,7149 | 1,7149 | 67 |
| 06 feb 2024 | 1,7005 | 1,7394 | 1,7080 | 1,7394 | 1,7394 | 228 |
| 05 feb 2024 | 1,6820 | 1,7150 | 1,6830 | 1,7119 | 1,7119 | 248 |
| 02 feb 2024 | 1,7390 | 1,7590 | 1,7070 | 1,7070 | 1,7070 | 71 |
| 01 feb 2024 | 1,7135 | 1,7790 | 1,7000 | 1,7790 | 1,7790 | 158 |
| 31 gen 2024 | 1,8050 | 1,7610 | 1,7230 | 1,7381 | 1,7381 | 1.607 |
| 30 gen 2024 | 1,8160 | 1,8300 | 1,7640 | 1,7650 | 1,7650 | 2.898 |
| 29 gen 2024 | 1,8205 | 1,8161 | 1,7700 | 1,8161 | 1,8161 | 798 |
| 26 gen 2024 | 1,7805 | 1,8420 | 1,7450 | 1,8420 | 1,8420 | 238 |
| 25 gen 2024 | 1,7095 | 1,7457 | 1,7360 | 1,7457 | 1,7457 | 343 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 1,6500 | 1,6780 | 1,6690 | 1,6690 | 1,6690 | 220 |
| 19 gen 2024 | 1,7005 | 1,6950 | 1,6450 | 1,6490 | 1,6490 | 3.125 |
| 18 gen 2024 | 1,7515 | 1,7270 | 1,6820 | 1,6940 | 1,6940 | 2.138 |
| 17 gen 2024 | 1,7700 | 1,7250 | 1,6740 | 1,7071 | 1,7071 | 2.409 |
| 16 gen 2024 | 1,7495 | 1,7780 | 1,7020 | 1,7700 | 1,7700 | 1.740 |
| 15 gen 2024 | 1,6990 | 1,7620 | 1,6280 | 1,7600 | 1,7600 | 1.759 |
| 12 gen 2024 | 1,6810 | 1,7210 | 1,6860 | 1,7191 | 1,7191 | 1.397 |
| 11 gen 2024 | 1,7475 | 1,7210 | 1,6650 | 1,6650 | 1,6650 | 5.490 |
| 10 gen 2024 | 1,7790 | 1,7620 | 1,7140 | 1,7151 | 1,7151 | 3.870 |
| 09 gen 2024 | 1,8295 | 1,8510 | 1,7802 | 1,7802 | 1,7802 | 838 |
| 08 gen 2024 | 1,8100 | 1,8300 | 1,7600 | 1,8036 | 1,8036 | 8.362 |
| 05 gen 2024 | 1,8980 | 1,8290 | 1,8010 | 1,8041 | 1,8041 | 3.752 |
| 04 gen 2024 | 1,7875 | 1,7870 | 1,7590 | 1,7760 | 1,7760 | 856 |
| 03 gen 2024 | 1,8570 | 1,8440 | 1,7240 | 1,7869 | 1,7869 | 11.533 |
| 02 gen 2024 | 1,9005 | 1,8980 | 1,8020 | 1,8565 | 1,8565 | 6.382 |
| 29 dic 2023 | 1,9495 | 1,9310 | 1,8350 | 1,8685 | 1,8685 | 2.384 |
| 28 dic 2023 | 1,9200 | 2,0220 | 1,8780 | 1,9190 | 1,9190 | 7.881 |
| 27 dic 2023 | 1,7895 | 2,0700 | 1,8010 | 1,9009 | 1,9009 | 8.726 |
| 22 dic 2023 | 1,8345 | 1,8020 | 1,7680 | 1,7900 | 1,7900 | 2.139 |
| 21 dic 2023 | 1,9300 | 1,8520 | 1,7640 | 1,8020 | 1,8020 | 1.385 |
| 20 dic 2023 | 1,7445 | 1,9320 | 1,7050 | 1,8580 | 1,8580 | 5.804 |
| 19 dic 2023 | 1,7015 | 1,7890 | 1,7040 | 1,7420 | 1,7420 | 3.963 |
| 18 dic 2023 | 1,7085 | 1,7850 | 1,6510 | 1,7093 | 1,7093 | 5.668 |
| 15 dic 2023 | 1,6000 | 1,7400 | 1,6500 | 1,6990 | 1,6990 | 13.902 |
| 14 dic 2023 | 1,5005 | 1,6460 | 1,5310 | 1,5847 | 1,5847 | 22.620 |
| 13 dic 2023 | 1,5405 | 1,5340 | 1,4850 | 1,5141 | 1,5141 | 3.667 |
| 12 dic 2023 | 1,5915 | 1,6120 | 1,5050 | 1,5857 | 1,5857 | 4.161 |
| 11 dic 2023 | 1,5680 | 1,6050 | 1,5400 | 1,5851 | 1,5851 | 3.822 |
| 08 dic 2023 | 1,5340 | 1,5690 | 1,5000 | 1,5116 | 1,5116 | 10.326 |
| 07 dic 2023 | 1,5535 | 1,5670 | 1,4900 | 1,5311 | 1,5311 | 13.246 |
| 06 dic 2023 | 1,5095 | 1,5590 | 1,4690 | 1,5216 | 1,5216 | 6.542 |
| 05 dic 2023 | 1,4205 | 1,5150 | 1,4210 | 1,4785 | 1,4785 | 39.563 |
| 04 dic 2023 | 1,4100 | 1,5050 | 1,4041 | 1,4655 | 1,4655 | 11.399 |
| *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.