Italia markets closed
Dow Jones
38.883,28 -186,31 (-0,48%) Nasdaq
17.017,37 +96,57 (+0,57%) Nikkei 225
38.855,37 -44,65 (-0,11%) EUR/USD
1,0877 +0,0017 (+0,15%) Bitcoin EUR
62.324,05 -2.254,19 (-3,49%) CMC Crypto 200
1.471,53 -24,93 (-1,67%)
Caverion Oyj (0QFC.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:24PM BST
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mag 2024 | - | - | - | - | - | - |
| 23 mag 2024 | - | - | - | - | - | - |
| 22 mag 2024 | - | - | - | - | - | - |
| 21 mag 2024 | - | - | - | - | - | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | - | - | - | - | - | - |
| 16 mag 2024 | - | - | - | - | - | - |
| 15 mag 2024 | - | - | - | - | - | - |
| 14 mag 2024 | - | - | - | - | - | - |
| 13 mag 2024 | - | - | - | - | - | - |
| 10 mag 2024 | - | - | - | - | - | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | - | - | - | - | - | - |
| 07 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 8,7650 | 8,7650 | 8,7650 | 8,7650 | 8,7650 | - |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 8,7550 | 8,7550 | 8,7550 | 8,7550 | 8,7550 | - |
| 29 apr 2024 | 8,7550 | 8,7550 | 8,7550 | 8,7550 | 8,7550 | - |
| 26 apr 2024 | 8,7550 | 8,7550 | 8,7550 | 8,7550 | 8,7550 | - |
| 25 apr 2024 | 8,7450 | 8,7450 | 8,7450 | 8,7450 | 8,7450 | - |
| 24 apr 2024 | 8,7450 | 8,7395 | 8,7395 | 8,7395 | 8,7395 | 157 |
| 23 apr 2024 | 8,7350 | 8,7350 | 8,7350 | 8,7350 | 8,7350 | - |
| 22 apr 2024 | 8,7450 | 8,7400 | 8,7400 | 8,7400 | 8,7400 | 126 |
| 19 apr 2024 | 8,7450 | 8,7500 | 8,7500 | 8,7500 | 8,7500 | 274 |
| 18 apr 2024 | 8,7650 | 8,7700 | 8,7600 | 8,7600 | 8,7600 | 70 |
| 17 apr 2024 | 8,7650 | 8,7650 | 8,7650 | 8,7650 | 8,7650 | - |
| 16 apr 2024 | 8,7550 | 8,7395 | 8,7395 | 8,7395 | 8,7395 | 41 |
| 15 apr 2024 | 8,7450 | 8,7495 | 8,7495 | 8,7495 | 8,7495 | 187 |
| 12 apr 2024 | 8,7650 | 8,7650 | 8,7650 | 8,7650 | 8,7650 | - |
| 11 apr 2024 | 8,7550 | 8,7605 | 8,7605 | 8,7605 | 8,7605 | 65 |
| 10 apr 2024 | 8,7650 | 8,7650 | 8,7650 | 8,7650 | 8,7650 | - |
| 09 apr 2024 | 8,7550 | 8,7495 | 8,7495 | 8,7495 | 8,7495 | 85 |
| 08 apr 2024 | 8,7550 | 8,7550 | 8,7550 | 8,7550 | 8,7550 | - |
| 05 apr 2024 | 8,7650 | 8,7650 | 8,7650 | 8,7650 | 8,7650 | - |
| 04 apr 2024 | 8,7550 | 8,7600 | 8,7395 | 8,7395 | 8,7395 | 212 |
| 03 apr 2024 | 8,7550 | 8,7550 | 8,7550 | 8,7550 | 8,7550 | - |
| 02 apr 2024 | 8,7550 | 8,7550 | 8,7550 | 8,7550 | 8,7550 | - |
| 28 mar 2024 | 8,7550 | 8,7500 | 8,7500 | 8,7500 | 8,7500 | 298 |
| 27 mar 2024 | 8,7350 | 8,7600 | 8,7600 | 8,7600 | 8,7600 | 34 |
| 26 mar 2024 | 8,7450 | 8,7450 | 8,7450 | 8,7450 | 8,7450 | - |
| 25 mar 2024 | 8,7350 | 8,7350 | 8,7350 | 8,7350 | 8,7350 | - |
| 22 mar 2024 | 8,7450 | 8,7400 | 8,7395 | 8,7395 | 8,7395 | 2.602 |
| 21 mar 2024 | 8,7450 | 8,7400 | 8,7400 | 8,7400 | 8,7400 | 6.351 |
| 20 mar 2024 | 8,7350 | 8,7300 | 8,7300 | 8,7300 | 8,7300 | 6.262 |
| 19 mar 2024 | 8,7350 | 8,7400 | 8,7400 | 8,7400 | 8,7400 | 5.553 |
| 18 mar 2024 | 8,7250 | 8,7400 | 8,7400 | 8,7400 | 8,7400 | 5.076 |
| 15 mar 2024 | 8,7150 | 8,7500 | 8,7400 | 8,7400 | 8,7400 | 310 |
| 14 mar 2024 | 8,7350 | 8,7350 | 8,7350 | 8,7350 | 8,7350 | - |
| 13 mar 2024 | 8,7150 | 8,7150 | 8,7150 | 8,7150 | 8,7150 | - |
| 12 mar 2024 | 8,7150 | 8,7400 | 8,7400 | 8,7400 | 8,7400 | 40 |
| 11 mar 2024 | 8,7150 | 8,7150 | 8,7150 | 8,7150 | 8,7150 | - |
| 08 mar 2024 | 8,7250 | 8,7250 | 8,7250 | 8,7250 | 8,7250 | - |
| 07 mar 2024 | 8,7150 | 8,7150 | 8,7150 | 8,7150 | 8,7150 | - |
| 06 mar 2024 | 8,7150 | 8,7150 | 8,7150 | 8,7150 | 8,7150 | - |
| 05 mar 2024 | 8,6950 | 8,6950 | 8,6950 | 8,6950 | 8,6950 | - |
| 04 mar 2024 | 8,6750 | 8,6750 | 8,6750 | 8,6750 | 8,6750 | - |
| 01 mar 2024 | 8,6750 | 8,6750 | 8,6750 | 8,6750 | 8,6750 | - |
| 29 feb 2024 | 8,6850 | 8,6850 | 8,6850 | 8,6850 | 8,6850 | - |
| 28 feb 2024 | 8,6850 | 8,6850 | 8,6850 | 8,6850 | 8,6850 | - |
| 27 feb 2024 | 8,6750 | 8,6800 | 8,6700 | 8,6800 | 8,6800 | 170 |
| 26 feb 2024 | 8,6750 | 8,6750 | 8,6750 | 8,6750 | 8,6750 | - |
| 23 feb 2024 | 8,6950 | 8,6795 | 8,6795 | 8,6795 | 8,6795 | 5 |
| 22 feb 2024 | 8,6650 | 8,6900 | 8,6894 | 8,6894 | 8,6894 | 305 |
| 21 feb 2024 | 8,6650 | 8,6700 | 8,6600 | 8,6685 | 8,6685 | 5.575 |
| 20 feb 2024 | 8,6550 | 8,6700 | 8,6700 | 8,6700 | 8,6700 | 5.769 |
| 19 feb 2024 | 8,6250 | 8,6600 | 8,6600 | 8,6600 | 8,6600 | 6.189 |
| 16 feb 2024 | 8,6550 | 8,6600 | 8,6500 | 8,6532 | 8,6532 | 6.641 |
| 15 feb 2024 | 8,6550 | 8,6600 | 8,6600 | 8,6600 | 8,6600 | 6.636 |
| 14 feb 2024 | 8,6350 | 8,6600 | 8,6600 | 8,6600 | 8,6600 | 6.680 |
| 13 feb 2024 | 8,6950 | 8,6505 | 8,6500 | 8,6505 | 8,6505 | 6.738 |
| 12 feb 2024 | 8,6950 | 8,7100 | 8,6800 | 8,6805 | 8,6805 | 677 |
| 09 feb 2024 | 8,6850 | 8,7005 | 8,7000 | 8,7000 | 8,7000 | 7.293 |
| 08 feb 2024 | 8,6950 | 8,7000 | 8,6995 | 8,6995 | 8,6995 | 7.417 |
| 07 feb 2024 | 8,6950 | 8,6905 | 8,6900 | 8,6900 | 8,6900 | 7.383 |
| 06 feb 2024 | 8,6750 | 8,6900 | 8,6895 | 8,6895 | 8,6895 | 7.745 |
| 05 feb 2024 | 8,6750 | 8,6750 | 8,6750 | 8,6750 | 8,6750 | - |
| 02 feb 2024 | 8,6850 | 8,6900 | 8,6900 | 8,6900 | 8,6900 | 7.971 |
| 01 feb 2024 | 8,6750 | 8,6800 | 8,6800 | 8,6800 | 8,6800 | 1.581 |
| 31 gen 2024 | 8,6650 | 8,6600 | 8,6595 | 8,6595 | 8,6595 | 7.360 |
| 30 gen 2024 | 8,6550 | 8,6600 | 8,6600 | 8,6600 | 8,6600 | 7.690 |
| 29 gen 2024 | 8,6650 | 8,6500 | 8,6495 | 8,6495 | 8,6495 | 8.105 |
| 26 gen 2024 | 8,6650 | 8,6500 | 8,6495 | 8,6495 | 8,6495 | 7.899 |
| 25 gen 2024 | 8,6550 | 8,6395 | 8,6395 | 8,6395 | 8,6395 | 28 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 8,6450 | 8,6600 | 8,6495 | 8,6554 | 8,6554 | 123 |
| 22 gen 2024 | 8,6350 | 8,6700 | 8,6567 | 8,6567 | 8,6567 | 433 |
| 19 gen 2024 | 8,6550 | 8,6495 | 8,6495 | 8,6495 | 8,6495 | 81 |
| 18 gen 2024 | 8,6550 | 8,6600 | 8,6495 | 8,6495 | 8,6495 | 184 |
| 17 gen 2024 | 8,6650 | 8,6495 | 8,6495 | 8,6495 | 8,6495 | 368 |
| 16 gen 2024 | 8,6350 | 8,6600 | 8,6500 | 8,6567 | 8,6567 | 6.750 |
| 15 gen 2024 | 8,6150 | 8,6300 | 8,6300 | 8,6300 | 8,6300 | 7.578 |
| 12 gen 2024 | 8,6050 | 8,6300 | 8,6300 | 8,6300 | 8,6300 | 8.255 |
| 11 gen 2024 | 8,6250 | 8,6500 | 8,6195 | 8,6195 | 8,6195 | 9.287 |
| 10 gen 2024 | 8,6150 | 8,6300 | 8,6100 | 8,6100 | 8,6100 | 9.359 |
| 09 gen 2024 | 8,6050 | 8,6200 | 8,6195 | 8,6195 | 8,6195 | 486 |
| 08 gen 2024 | 8,6150 | 8,6200 | 8,6095 | 8,6100 | 8,6100 | 8.884 |
| 05 gen 2024 | 8,5900 | 8,6300 | 8,5995 | 8,6000 | 8,6000 | 3.592 |
| 04 gen 2024 | 8,5900 | 8,6100 | 8,6000 | 8,6000 | 8,6000 | 9.133 |
| 03 gen 2024 | 8,6050 | 8,5895 | 8,5895 | 8,5895 | 8,5895 | 32 |
| *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.