Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.254,19 +168,39 (+0,44%) Nasdaq
15.934,38 +322,62 (+2,07%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,05 +0,48 (+0,57%) Bitcoin EUR
59.563,40 -450,69 (-0,75%)
ProSiebenSat.1 Media SE (0QG9.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM 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 |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 7,68 | 7,75 | 7,48 | 7,69 | 7,69 | 91.388 |
| 24 apr 2024 | 7,43 | 7,70 | 7,39 | 7,63 | 7,63 | 55.524 |
| 23 apr 2024 | 7,47 | 7,61 | 7,41 | 7,46 | 7,46 | 93.119 |
| 22 apr 2024 | 7,36 | 7,61 | 7,24 | 7,56 | 7,56 | 81.536 |
| 19 apr 2024 | 7,25 | 7,41 | 7,22 | 7,28 | 7,28 | 51.936 |
| 18 apr 2024 | 7,95 | 7,97 | 7,26 | 7,56 | 7,56 | 1.587.403 |
| 17 apr 2024 | 7,53 | 7,93 | 7,53 | 7,87 | 7,87 | 166.604 |
| 16 apr 2024 | 7,45 | 7,72 | 7,38 | 7,56 | 7,56 | 180.966 |
| 15 apr 2024 | 7,34 | 7,91 | 7,34 | 7,55 | 7,55 | 152.640 |
| 12 apr 2024 | 7,81 | 7,87 | 7,28 | 7,36 | 7,36 | 373.876 |
| 11 apr 2024 | 7,36 | 7,82 | 7,32 | 7,59 | 7,59 | 212.464 |
| 10 apr 2024 | 7,34 | 7,63 | 7,41 | 7,50 | 7,50 | 218.226 |
| 09 apr 2024 | 7,16 | 7,46 | 7,13 | 7,40 | 7,40 | 385.504 |
| 08 apr 2024 | 6,76 | 7,26 | 6,66 | 7,17 | 7,17 | 1.392.928 |
| 05 apr 2024 | 6,66 | 6,79 | 6,66 | 6,77 | 6,77 | 29.244 |
| 04 apr 2024 | 6,70 | 6,80 | 6,66 | 6,71 | 6,71 | 120.650 |
| 03 apr 2024 | 6,57 | 6,72 | 6,49 | 6,65 | 6,65 | 19.083 |
| 02 apr 2024 | 6,51 | 6,75 | 6,47 | 6,75 | 6,75 | 168.178 |
| 28 mar 2024 | 6,52 | 6,63 | 6,47 | 6,52 | 6,52 | 49.384 |
| 27 mar 2024 | 6,41 | 6,60 | 6,13 | 6,47 | 6,47 | 72.369 |
| 26 mar 2024 | 6,28 | 6,40 | 6,25 | 6,38 | 6,38 | 3.658 |
| 25 mar 2024 | 6,12 | 6,27 | 6,07 | 6,22 | 6,22 | 273.421 |
| 22 mar 2024 | 6,22 | 6,30 | 6,15 | 6,27 | 6,27 | 573.258 |
| 21 mar 2024 | 6,34 | 6,61 | 6,17 | 6,40 | 6,40 | 132.407 |
| 20 mar 2024 | 6,26 | 6,25 | 6,09 | 6,20 | 6,20 | 25.768 |
| 19 mar 2024 | 6,27 | 6,33 | 6,22 | 6,29 | 6,29 | 53.237 |
| 18 mar 2024 | 6,30 | 6,36 | 6,25 | 6,32 | 6,32 | 12.210 |
| 15 mar 2024 | 6,39 | 6,50 | 6,33 | 6,39 | 6,39 | 157.620 |
| 14 mar 2024 | 6,42 | 6,44 | 6,20 | 6,36 | 6,36 | 108.119 |
| 13 mar 2024 | 6,54 | 6,64 | 6,40 | 6,44 | 6,44 | 78.978 |
| 12 mar 2024 | 6,84 | 6,89 | 6,60 | 6,75 | 6,75 | 28.525 |
| 11 mar 2024 | 6,70 | 6,83 | 6,53 | 6,70 | 6,70 | 73.914 |
| 08 mar 2024 | 6,41 | 6,75 | 6,41 | 6,62 | 6,62 | 204.882 |
| 07 mar 2024 | 6,22 | 6,54 | 5,93 | 6,30 | 6,30 | 165.982 |
| 06 mar 2024 | 6,18 | 6,45 | 6,14 | 6,36 | 6,36 | 382.404 |
| 05 mar 2024 | 6,14 | 6,27 | 6,10 | 6,18 | 6,18 | 688.820 |
| 04 mar 2024 | 6,38 | 6,39 | 6,14 | 6,22 | 6,22 | 224.497 |
| 01 mar 2024 | 6,12 | 6,40 | 6,11 | 6,37 | 6,37 | 300.091 |
| 29 feb 2024 | 6,07 | 6,13 | 6,01 | 6,07 | 6,07 | 87.316 |
| 28 feb 2024 | 6,17 | 6,23 | 6,01 | 6,07 | 6,07 | 75.862 |
| 27 feb 2024 | 5,93 | 6,19 | 5,88 | 6,16 | 6,16 | 41.387 |
| 26 feb 2024 | 6,14 | 6,15 | 5,95 | 6,02 | 6,02 | 44.103 |
| 23 feb 2024 | 6,01 | 6,14 | 6,01 | 6,11 | 6,11 | 43.744 |
| 22 feb 2024 | 5,97 | 6,08 | 5,86 | 5,99 | 5,99 | 32.135 |
| 21 feb 2024 | 6,02 | 6,09 | 5,89 | 5,92 | 5,92 | 64.430 |
| 20 feb 2024 | 5,94 | 6,06 | 5,82 | 5,92 | 5,92 | 87.547 |
| 19 feb 2024 | 6,02 | 6,13 | 5,93 | 5,96 | 5,96 | 79.677 |
| 16 feb 2024 | 6,14 | 6,20 | 5,95 | 6,16 | 6,16 | 73.504 |
| 15 feb 2024 | 6,25 | 6,26 | 6,01 | 6,10 | 6,10 | 236.181 |
| 14 feb 2024 | 5,99 | 6,41 | 5,97 | 6,17 | 6,17 | 497.244 |
| 13 feb 2024 | 5,70 | 5,86 | 5,61 | 5,74 | 5,74 | 62.160 |
| 12 feb 2024 | 5,50 | 5,69 | 5,44 | 5,64 | 5,64 | 95.393 |
| 09 feb 2024 | 5,54 | 5,60 | 5,47 | 5,52 | 5,52 | 123.221 |
| 08 feb 2024 | 5,18 | 5,65 | 5,17 | 5,44 | 5,44 | 153.469 |
| 07 feb 2024 | 5,72 | 5,74 | 5,19 | 5,44 | 5,44 | 166.113 |
| 06 feb 2024 | 5,86 | 5,90 | 5,71 | 5,83 | 5,83 | 219.789 |
| 05 feb 2024 | 6,21 | 6,27 | 5,85 | 5,96 | 5,96 | 70.458 |
| 02 feb 2024 | 6,44 | 6,52 | 6,20 | 6,23 | 6,23 | 42.404 |
| 01 feb 2024 | 6,42 | 6,60 | 6,35 | 6,52 | 6,52 | 84.959 |
| 31 gen 2024 | 6,23 | 6,61 | 6,23 | 6,51 | 6,51 | 373.053 |
| 30 gen 2024 | 6,15 | 6,30 | 6,07 | 6,22 | 6,22 | 327.959 |
| 29 gen 2024 | 6,12 | 6,29 | 6,02 | 6,16 | 6,16 | 218.076 |
| 26 gen 2024 | 6,06 | 6,08 | 5,89 | 6,02 | 6,02 | 396.757 |
| 25 gen 2024 | 6,02 | 6,15 | 5,94 | 6,06 | 6,06 | 146.800 |
| 24 gen 2024 | 5,79 | 6,11 | 5,76 | 6,08 | 6,08 | 80.147 |
| 23 gen 2024 | 5,56 | 5,73 | 5,50 | 5,66 | 5,66 | 79.331 |
| 22 gen 2024 | 5,43 | 5,56 | 5,38 | 5,49 | 5,49 | 115.619 |
| 19 gen 2024 | 5,82 | 5,85 | 5,50 | 5,78 | 5,78 | 87.647 |
| 18 gen 2024 | 5,66 | 5,86 | 5,53 | 5,80 | 5,80 | 131.022 |
| 17 gen 2024 | 5,46 | 5,68 | 5,43 | 5,56 | 5,56 | 308.613 |
| 16 gen 2024 | 5,43 | 5,54 | 5,45 | 5,49 | 5,49 | 42.892 |
| 15 gen 2024 | 5,70 | 5,70 | 5,50 | 5,53 | 5,53 | 91.335 |
| 12 gen 2024 | 5,61 | 5,80 | 5,54 | 5,75 | 5,75 | 132.129 |
| 11 gen 2024 | 5,80 | 5,79 | 5,59 | 5,64 | 5,64 | 91.486 |
| 10 gen 2024 | 5,85 | 5,97 | 5,79 | 5,81 | 5,81 | 193.134 |
| 09 gen 2024 | 5,78 | 5,89 | 5,69 | 5,81 | 5,81 | 89.267 |
| 08 gen 2024 | 5,57 | 5,75 | 5,49 | 5,61 | 5,61 | 115.965 |
| 05 gen 2024 | 5,45 | 5,57 | 5,44 | 5,49 | 5,49 | 59.621 |
| 04 gen 2024 | 5,40 | 5,56 | 5,45 | 5,52 | 5,52 | 87.273 |
| 03 gen 2024 | 5,64 | 5,66 | 5,36 | 5,42 | 5,42 | 389.619 |
| 02 gen 2024 | 5,60 | 5,64 | 5,49 | 5,57 | 5,57 | 33.722 |
| 29 dic 2023 | 5,48 | 5,56 | 5,44 | 5,51 | 5,51 | 43.841 |
| 28 dic 2023 | 5,36 | 5,47 | 5,33 | 5,44 | 5,44 | 74.149 |
| 27 dic 2023 | 5,37 | 5,45 | 5,29 | 5,34 | 5,34 | 292.600 |
| 22 dic 2023 | 5,23 | 5,36 | 5,18 | 5,27 | 5,27 | 114.882 |
| 21 dic 2023 | 5,63 | 5,59 | 5,24 | 5,24 | 5,24 | 258.815 |
| 20 dic 2023 | 5,89 | 6,05 | 5,54 | 5,69 | 5,69 | 1.700.524 |
| 19 dic 2023 | 6,12 | 6,18 | 6,05 | 6,09 | 6,09 | 100.487 |
| 18 dic 2023 | 6,23 | 6,27 | 6,08 | 6,12 | 6,12 | 261.282 |
| 15 dic 2023 | 6,40 | 6,52 | 6,30 | 6,34 | 6,34 | 321.954 |
| 14 dic 2023 | 6,00 | 6,39 | 6,00 | 6,25 | 6,25 | 1.302.791 |
| 13 dic 2023 | 5,99 | 6,04 | 5,90 | 5,94 | 5,94 | 74.736 |
| 12 dic 2023 | 6,12 | 6,13 | 6,00 | 6,07 | 6,07 | 104.423 |
| 11 dic 2023 | 5,98 | 6,18 | 5,95 | 6,13 | 6,13 | 172.664 |
| 08 dic 2023 | 5,84 | 5,99 | 5,82 | 5,95 | 5,95 | 120.494 |
| 07 dic 2023 | 5,91 | 5,88 | 5,68 | 5,77 | 5,77 | 39.582 |
| 06 dic 2023 | 5,90 | 5,98 | 5,82 | 5,94 | 5,94 | 124.512 |
| 05 dic 2023 | 5,83 | 5,91 | 5,78 | 5,80 | 5,80 | 91.795 |
| 04 dic 2023 | 5,72 | 5,96 | 5,74 | 5,84 | 5,84 | 108.060 |
| 01 dic 2023 | 5,78 | 5,72 | 5,56 | 5,62 | 5,62 | 169.586 |
| *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.