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
58.820,12 -1.246,12 (-2,07%)
Evonik Industries AG (0QDS.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 19,13 | 19,18 | 18,89 | 19,13 | 19,13 | 359.879 |
| 25 apr 2024 | 19,14 | 19,22 | 18,91 | 19,01 | 19,01 | 2.985.811 |
| 24 apr 2024 | 19,15 | 19,37 | 19,06 | 19,15 | 19,15 | 953.166 |
| 23 apr 2024 | 19,47 | 19,59 | 19,15 | 19,23 | 19,23 | 223.649 |
| 22 apr 2024 | 19,42 | 19,78 | 19,07 | 19,26 | 19,26 | 206.782 |
| 19 apr 2024 | 19,20 | 19,32 | 19,10 | 19,18 | 19,18 | 30.829 |
| 18 apr 2024 | 19,49 | 19,60 | 19,16 | 19,26 | 19,26 | 285.693 |
| 17 apr 2024 | 19,09 | 19,42 | 18,51 | 19,36 | 19,36 | 2.045.824 |
| 16 apr 2024 | 18,78 | 19,25 | 18,58 | 19,14 | 19,14 | 324.941 |
| 15 apr 2024 | 18,91 | 19,14 | 18,76 | 18,97 | 18,97 | 1.613.478 |
| 12 apr 2024 | 19,11 | 19,17 | 18,82 | 18,88 | 18,88 | 411.779 |
| 11 apr 2024 | 19,26 | 19,29 | 18,83 | 18,97 | 18,97 | 138.281 |
| 10 apr 2024 | 19,36 | 19,48 | 19,00 | 19,21 | 19,21 | 118.236 |
| 09 apr 2024 | 19,27 | 19,44 | 19,18 | 19,32 | 19,32 | 389.701 |
| 08 apr 2024 | 19,16 | 19,33 | 18,75 | 19,20 | 19,20 | 346.256 |
| 05 apr 2024 | 18,89 | 19,24 | 18,81 | 18,96 | 18,96 | 458.047 |
| 04 apr 2024 | 19,10 | 19,28 | 18,99 | 19,13 | 19,13 | 874.643 |
| 03 apr 2024 | 18,41 | 19,11 | 18,40 | 18,99 | 18,99 | 579.884 |
| 02 apr 2024 | 18,39 | 18,58 | 18,22 | 18,40 | 18,40 | 375.028 |
| 28 mar 2024 | 18,47 | 18,47 | 18,19 | 18,33 | 18,33 | 683.352 |
| 27 mar 2024 | 18,12 | 18,48 | 17,97 | 18,38 | 18,38 | 111.308 |
| 26 mar 2024 | 18,05 | 18,23 | 17,92 | 18,06 | 18,06 | 279.489 |
| 25 mar 2024 | 17,94 | 18,09 | 17,82 | 17,93 | 17,93 | 2.802.205 |
| 22 mar 2024 | 17,76 | 17,99 | 17,75 | 17,80 | 17,80 | 793.342 |
| 21 mar 2024 | 17,67 | 17,81 | 17,43 | 17,68 | 17,68 | 243.575 |
| 20 mar 2024 | 17,47 | 17,65 | 17,43 | 17,56 | 17,56 | 1.114.874 |
| 19 mar 2024 | 17,03 | 17,57 | 16,92 | 17,43 | 17,43 | 2.505.919 |
| 18 mar 2024 | 17,11 | 17,25 | 16,92 | 17,03 | 17,03 | 1.479.408 |
| 15 mar 2024 | 17,01 | 17,15 | 16,92 | 17,00 | 17,00 | 130.053 |
| 14 mar 2024 | 17,01 | 17,08 | 16,88 | 16,96 | 16,96 | 525.783 |
| 13 mar 2024 | 17,28 | 17,40 | 17,00 | 17,04 | 17,04 | 573.671 |
| 12 mar 2024 | 17,05 | 17,29 | 16,87 | 17,15 | 17,15 | 89.379 |
| 11 mar 2024 | 17,00 | 17,21 | 16,84 | 16,99 | 16,99 | 1.042.725 |
| 08 mar 2024 | 17,04 | 17,20 | 16,92 | 17,05 | 17,05 | 106.765 |
| 07 mar 2024 | 16,90 | 17,23 | 16,77 | 17,01 | 17,01 | 428.410 |
| 06 mar 2024 | 17,23 | 17,44 | 16,98 | 17,23 | 17,23 | 541.133 |
| 05 mar 2024 | 17,03 | 17,32 | 16,92 | 17,21 | 17,21 | 378.616 |
| 04 mar 2024 | 17,81 | 17,94 | 16,92 | 17,45 | 17,45 | 1.186.186 |
| 01 mar 2024 | 17,15 | 17,27 | 16,95 | 17,15 | 17,15 | 959.935 |
| 29 feb 2024 | 17,06 | 17,18 | 16,83 | 17,05 | 17,05 | 196.824 |
| 28 feb 2024 | 17,17 | 17,28 | 16,97 | 17,02 | 17,02 | 128.817 |
| 27 feb 2024 | 16,99 | 17,24 | 16,87 | 17,12 | 17,12 | 125.720 |
| 26 feb 2024 | 17,27 | 17,41 | 16,98 | 17,00 | 17,00 | 207.902 |
| 23 feb 2024 | 17,43 | 17,60 | 17,25 | 17,30 | 17,30 | 531.361 |
| 22 feb 2024 | 17,47 | 17,60 | 17,28 | 17,31 | 17,31 | 153.637 |
| 21 feb 2024 | 17,37 | 17,47 | 17,25 | 17,41 | 17,41 | 721.542 |
| 20 feb 2024 | 17,15 | 17,45 | 16,99 | 17,32 | 17,32 | 157.337 |
| 19 feb 2024 | 17,33 | 17,45 | 17,07 | 17,12 | 17,12 | 2.381.183 |
| 16 feb 2024 | 17,34 | 17,48 | 17,11 | 17,22 | 17,22 | 709.487 |
| 15 feb 2024 | 17,14 | 17,32 | 17,00 | 17,25 | 17,25 | 101.115 |
| 14 feb 2024 | 17,36 | 17,40 | 17,05 | 17,31 | 17,31 | 244.023 |
| 13 feb 2024 | 17,25 | 17,40 | 17,07 | 17,14 | 17,14 | 323.821 |
| 12 feb 2024 | 16,99 | 17,27 | 16,97 | 17,24 | 17,24 | 317.093 |
| 09 feb 2024 | 17,31 | 17,48 | 16,92 | 17,05 | 17,05 | 872.406 |
| 08 feb 2024 | 17,56 | 17,68 | 17,37 | 17,46 | 17,46 | 1.608.791 |
| 07 feb 2024 | 17,56 | 17,82 | 17,44 | 17,58 | 17,58 | 168.637 |
| 06 feb 2024 | 17,50 | 17,63 | 17,24 | 17,47 | 17,47 | 901.652 |
| 05 feb 2024 | 17,27 | 17,50 | 17,22 | 17,43 | 17,43 | 369.526 |
| 02 feb 2024 | 17,20 | 17,47 | 17,07 | 17,24 | 17,24 | 2.289.449 |
| 01 feb 2024 | 17,05 | 17,25 | 16,93 | 17,04 | 17,04 | 168.812 |
| 31 gen 2024 | 17,21 | 17,32 | 17,08 | 17,13 | 17,13 | 77.011 |
| 30 gen 2024 | 17,34 | 17,47 | 17,06 | 17,20 | 17,20 | 612.912 |
| 29 gen 2024 | 17,27 | 17,50 | 17,18 | 17,31 | 17,31 | 469.870 |
| 26 gen 2024 | 17,18 | 17,50 | 17,15 | 17,38 | 17,38 | 91.615 |
| 25 gen 2024 | 17,02 | 17,22 | 16,86 | 17,16 | 17,16 | 145.923 |
| 24 gen 2024 | 16,91 | 17,04 | 16,74 | 16,95 | 16,95 | 1.617.057 |
| 23 gen 2024 | 16,93 | 16,96 | 16,72 | 16,87 | 16,87 | 225.914 |
| 22 gen 2024 | 16,91 | 17,03 | 16,75 | 16,82 | 16,82 | 182.161 |
| 19 gen 2024 | 17,14 | 17,28 | 16,85 | 17,05 | 17,05 | 116.219 |
| 18 gen 2024 | 16,79 | 17,13 | 16,67 | 17,03 | 17,03 | 410.164 |
| 17 gen 2024 | 17,04 | 17,31 | 16,75 | 16,92 | 16,92 | 301.307 |
| 16 gen 2024 | 17,29 | 17,51 | 17,20 | 17,27 | 17,27 | 1.024.482 |
| 15 gen 2024 | 17,42 | 17,50 | 17,25 | 17,39 | 17,39 | 189.586 |
| 12 gen 2024 | 17,36 | 17,45 | 17,27 | 17,36 | 17,36 | 399.609 |
| 11 gen 2024 | 17,61 | 17,66 | 17,29 | 17,43 | 17,43 | 622.423 |
| 10 gen 2024 | 17,66 | 17,83 | 17,52 | 17,53 | 17,53 | 125.535 |
| 09 gen 2024 | 18,42 | 18,56 | 17,64 | 17,99 | 17,99 | 2.746.134 |
| 08 gen 2024 | 18,32 | 18,44 | 18,20 | 18,36 | 18,36 | 54.597 |
| 05 gen 2024 | 18,32 | 18,40 | 18,12 | 18,32 | 18,32 | 622.898 |
| 04 gen 2024 | 18,40 | 18,52 | 18,26 | 18,36 | 18,36 | 589.965 |
| 03 gen 2024 | 18,42 | 18,56 | 18,17 | 18,29 | 18,29 | 761.472 |
| 02 gen 2024 | 18,52 | 18,66 | 18,35 | 18,45 | 18,45 | 106.128 |
| 29 dic 2023 | 18,51 | 18,62 | 18,38 | 18,50 | 18,50 | 5.720 |
| 28 dic 2023 | 18,48 | 18,55 | 18,43 | 18,47 | 18,47 | 248.769 |
| 27 dic 2023 | 18,45 | 18,56 | 18,32 | 18,49 | 18,49 | 67.315 |
| 22 dic 2023 | 18,39 | 18,50 | 18,35 | 18,43 | 18,43 | 2.526.321 |
| 21 dic 2023 | 18,36 | 18,58 | 18,25 | 18,33 | 18,33 | 974.494 |
| 20 dic 2023 | 18,40 | 18,51 | 18,23 | 18,46 | 18,46 | 2.668.610 |
| 19 dic 2023 | 18,09 | 18,39 | 18,00 | 18,34 | 18,34 | 243.327 |
| 18 dic 2023 | 17,86 | 18,15 | 17,79 | 18,13 | 18,13 | 1.426.259 |
| 15 dic 2023 | 17,86 | 18,07 | 17,75 | 18,00 | 18,00 | 282.760 |
| 14 dic 2023 | 17,74 | 17,99 | 17,33 | 17,80 | 17,80 | 1.747.542 |
| 13 dic 2023 | 17,31 | 17,67 | 17,22 | 17,57 | 17,57 | 77.505 |
| 12 dic 2023 | 17,48 | 17,58 | 17,31 | 17,32 | 17,32 | 327.585 |
| 11 dic 2023 | 17,46 | 17,49 | 17,24 | 17,43 | 17,43 | 1.099.721 |
| 08 dic 2023 | 17,39 | 17,58 | 17,27 | 17,43 | 17,43 | 220.043 |
| 07 dic 2023 | 17,25 | 17,53 | 17,10 | 17,42 | 17,42 | 497.021 |
| 06 dic 2023 | 17,44 | 17,55 | 17,08 | 17,23 | 17,23 | 421.864 |
| 05 dic 2023 | 17,34 | 17,48 | 17,20 | 17,42 | 17,42 | 894.133 |
| 04 dic 2023 | 17,37 | 17,47 | 17,30 | 17,36 | 17,36 | 421.412 |
| *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.