Italia markets open in 8 hours 52 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0646 -0,0028 (-0,27%) Bitcoin EUR
59.672,93 +2.181,68 (+3,79%) CMC Crypto 200
1.311,43 +425,90 (+48,09%)
OCI N.V. (0QGH.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:18PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 25,03 | 24,99 | 24,59 | 24,99 | 24,99 | 11.878 |
| 17 apr 2024 | 24,28 | 24,71 | 24,14 | 24,48 | 24,48 | 44.328 |
| 16 apr 2024 | 24,50 | 24,73 | 24,25 | 24,40 | 24,40 | 41.838 |
| 15 apr 2024 | 24,60 | 24,90 | 24,45 | 24,57 | 24,57 | 285.674 |
| 12 apr 2024 | 24,90 | 25,13 | 24,67 | 24,73 | 24,73 | 325.688 |
| 11 apr 2024 | 25,26 | 25,42 | 24,85 | 25,10 | 25,10 | 319.961 |
| 10 apr 2024 | 25,52 | 25,77 | 25,13 | 25,57 | 25,57 | 142.962 |
| 09 apr 2024 | 25,75 | 25,75 | 25,27 | 25,41 | 25,41 | 310.572 |
| 08 apr 2024 | 25,81 | 25,76 | 25,38 | 25,59 | 25,59 | 115.506 |
| 05 apr 2024 | 25,81 | 26,10 | 25,60 | 25,76 | 25,76 | 92.203 |
| 04 apr 2024 | 25,84 | 26,18 | 25,75 | 25,91 | 25,91 | 109.612 |
| 03 apr 2024 | 25,88 | 25,97 | 25,55 | 25,73 | 25,73 | 107.412 |
| 02 apr 2024 | 25,55 | 25,93 | 25,52 | 25,81 | 25,81 | 71.594 |
| 28 mar 2024 | 25,48 | 25,74 | 25,28 | 25,41 | 25,41 | 213.490 |
| 27 mar 2024 | 25,50 | 25,74 | 25,28 | 25,50 | 25,50 | 230.189 |
| 26 mar 2024 | 25,66 | 25,77 | 25,35 | 25,55 | 25,55 | 109.038 |
| 25 mar 2024 | 25,01 | 25,92 | 25,08 | 25,66 | 25,66 | 252.276 |
| 22 mar 2024 | 25,00 | 26,20 | 24,99 | 25,29 | 25,29 | 42.678 |
| 21 mar 2024 | 25,41 | 25,63 | 24,96 | 25,22 | 25,22 | 66.220 |
| 20 mar 2024 | 24,96 | 25,31 | 24,91 | 25,23 | 25,23 | 89.455 |
| 19 mar 2024 | 24,43 | 25,28 | 24,26 | 25,07 | 25,07 | 239.622 |
| 18 mar 2024 | 24,42 | 24,63 | 24,30 | 24,46 | 24,46 | 28.228 |
| 15 mar 2024 | 24,30 | 24,64 | 24,39 | 24,46 | 24,46 | 51.119 |
| 14 mar 2024 | 24,48 | 24,81 | 24,48 | 24,59 | 24,59 | 95.276 |
| 13 mar 2024 | 24,76 | 24,80 | 24,40 | 24,61 | 24,61 | 138.670 |
| 12 mar 2024 | 24,87 | 25,01 | 24,60 | 24,81 | 24,81 | 11.124 |
| 11 mar 2024 | 25,00 | 25,24 | 24,63 | 24,71 | 24,71 | 70.691 |
| 08 mar 2024 | 25,05 | 25,19 | 24,74 | 25,00 | 25,00 | 11.977 |
| 07 mar 2024 | 24,74 | 25,04 | 24,42 | 24,94 | 24,94 | 617.081 |
| 06 mar 2024 | 23,75 | 24,66 | 24,07 | 24,44 | 24,44 | 105.352 |
| 05 mar 2024 | 23,97 | 24,15 | 23,68 | 24,05 | 24,05 | 83.655 |
| 04 mar 2024 | 24,10 | 24,34 | 23,90 | 23,98 | 23,98 | 153.187 |
| 01 mar 2024 | 24,34 | 24,44 | 24,16 | 24,25 | 24,25 | 409.497 |
| 29 feb 2024 | 24,25 | 24,52 | 23,81 | 24,35 | 24,35 | 335.588 |
| 28 feb 2024 | 24,61 | 24,96 | 24,34 | 24,53 | 24,53 | 194.996 |
| 27 feb 2024 | 24,52 | 24,97 | 24,72 | 24,75 | 24,75 | 89.897 |
| 26 feb 2024 | 24,80 | 24,94 | 24,52 | 24,82 | 24,82 | 325.653 |
| 23 feb 2024 | 25,17 | 25,30 | 24,85 | 25,09 | 25,09 | 106.714 |
| 22 feb 2024 | 25,30 | 25,45 | 24,85 | 24,95 | 24,95 | 89.649 |
| 21 feb 2024 | 25,36 | 25,60 | 25,00 | 25,25 | 25,25 | 240.366 |
| 20 feb 2024 | 25,64 | 25,70 | 25,15 | 25,42 | 25,42 | 109.344 |
| 19 feb 2024 | 26,40 | 26,64 | 25,49 | 25,69 | 25,69 | 320.247 |
| 16 feb 2024 | 27,09 | 27,23 | 26,47 | 26,56 | 26,56 | 183.481 |
| 15 feb 2024 | 27,20 | 27,34 | 26,34 | 26,42 | 26,42 | 243.815 |
| 14 feb 2024 | 26,50 | 27,45 | 25,96 | 26,40 | 26,40 | 303.585 |
| 13 feb 2024 | 27,32 | 27,51 | 26,40 | 27,08 | 27,08 | 282.281 |
| 12 feb 2024 | 27,35 | 27,64 | 26,83 | 27,28 | 27,28 | 203.055 |
| 09 feb 2024 | 27,10 | 27,78 | 26,87 | 27,54 | 27,54 | 72.225 |
| 08 feb 2024 | 27,14 | 27,55 | 26,87 | 27,05 | 27,05 | 74.374 |
| 07 feb 2024 | 27,30 | 27,31 | 26,80 | 27,04 | 27,04 | 30.884 |
| 06 feb 2024 | 27,31 | 27,59 | 26,72 | 27,09 | 27,09 | 91.922 |
| 05 feb 2024 | 27,70 | 27,67 | 27,05 | 27,25 | 27,25 | 224.942 |
| 02 feb 2024 | 27,20 | 27,96 | 26,97 | 27,46 | 27,46 | 31.249 |
| 01 feb 2024 | 26,50 | 26,63 | 25,86 | 26,27 | 26,27 | 11.694 |
| 31 gen 2024 | 26,60 | 27,11 | 26,05 | 26,72 | 26,72 | 211.093 |
| 30 gen 2024 | 26,85 | 27,04 | 26,32 | 26,75 | 26,75 | 206.642 |
| 29 gen 2024 | 25,26 | 26,64 | 25,26 | 26,63 | 26,63 | 336.263 |
| 26 gen 2024 | 25,15 | 25,83 | 25,10 | 25,60 | 25,60 | 178.834 |
| 25 gen 2024 | 25,08 | 25,21 | 24,93 | 25,10 | 25,10 | 192.727 |
| 24 gen 2024 | 25,41 | 25,56 | 25,01 | 25,18 | 25,18 | 110.946 |
| 23 gen 2024 | 24,34 | 25,22 | 24,66 | 25,14 | 25,14 | 75.166 |
| 22 gen 2024 | 25,03 | 25,21 | 24,31 | 24,48 | 24,48 | 198.455 |
| 19 gen 2024 | 25,01 | 25,24 | 24,85 | 25,11 | 25,11 | 185.167 |
| 18 gen 2024 | 25,22 | 25,61 | 24,96 | 25,04 | 25,04 | 172.420 |
| 17 gen 2024 | 25,48 | 25,74 | 25,12 | 25,38 | 25,38 | 117.378 |
| 16 gen 2024 | 25,20 | 25,58 | 25,03 | 25,55 | 25,55 | 179.736 |
| 15 gen 2024 | 25,20 | 25,51 | 24,83 | 25,22 | 25,22 | 83.524 |
| 12 gen 2024 | 25,50 | 25,66 | 24,97 | 25,02 | 25,02 | 101.582 |
| 11 gen 2024 | 25,00 | 25,42 | 24,95 | 25,38 | 25,38 | 82.921 |
| 10 gen 2024 | 25,25 | 25,39 | 25,06 | 25,14 | 25,14 | 74.024 |
| 09 gen 2024 | 25,63 | 25,99 | 25,06 | 25,22 | 25,22 | 181.226 |
| 08 gen 2024 | 26,58 | 26,60 | 25,60 | 26,02 | 26,02 | 164.483 |
| 05 gen 2024 | 26,35 | 26,63 | 26,18 | 26,38 | 26,38 | 259.597 |
| 04 gen 2024 | 26,19 | 26,88 | 26,09 | 26,60 | 26,60 | 125.673 |
| 03 gen 2024 | 26,10 | 26,51 | 25,70 | 26,25 | 26,25 | 166.406 |
| 02 gen 2024 | 26,30 | 26,67 | 26,19 | 26,19 | 26,19 | 290.526 |
| 29 dic 2023 | 26,00 | 26,53 | 25,97 | 26,28 | 26,28 | 104.239 |
| 28 dic 2023 | 26,20 | 26,41 | 26,02 | 26,26 | 26,26 | 81.245 |
| 27 dic 2023 | 25,51 | 26,30 | 25,37 | 26,20 | 26,20 | 83.882 |
| 22 dic 2023 | 25,90 | 26,50 | 25,34 | 25,84 | 25,84 | 144.180 |
| 21 dic 2023 | 25,45 | 26,11 | 25,13 | 25,91 | 25,91 | 154.745 |
| 20 dic 2023 | 25,39 | 25,93 | 24,83 | 25,92 | 25,92 | 163.652 |
| 19 dic 2023 | 23,99 | 25,66 | 23,95 | 25,02 | 25,02 | 632.706 |
| 18 dic 2023 | 22,00 | 24,97 | 21,68 | 23,21 | 23,21 | 1.013.936 |
| 15 dic 2023 | 23,20 | 23,68 | 19,40 | 23,01 | 23,01 | 486.457 |
| 14 dic 2023 | 20,20 | 23,38 | 19,96 | 21,02 | 21,02 | 1.744.903 |
| 13 dic 2023 | 19,41 | 20,50 | 18,90 | 19,67 | 19,67 | 875.362 |
| 12 dic 2023 | 19,30 | 19,68 | 18,95 | 19,48 | 19,48 | 307.228 |
| 11 dic 2023 | 18,50 | 19,20 | 18,05 | 19,16 | 19,16 | 252.985 |
| 08 dic 2023 | 18,00 | 18,80 | 17,91 | 18,38 | 18,38 | 100.321 |
| 07 dic 2023 | 18,20 | 18,45 | 17,99 | 18,18 | 18,18 | 77.775 |
| 06 dic 2023 | 18,90 | 18,86 | 18,28 | 18,33 | 18,33 | 130.507 |
| 05 dic 2023 | 19,15 | 19,26 | 18,68 | 19,02 | 19,02 | 287.865 |
| 04 dic 2023 | 19,87 | 19,86 | 19,40 | 19,40 | 19,40 | 37.806 |
| 01 dic 2023 | 19,69 | 19,87 | 19,07 | 19,32 | 19,32 | 141.966 |
| 30 nov 2023 | 20,02 | 20,07 | 19,00 | 19,75 | 19,75 | 441.955 |
| 29 nov 2023 | 20,84 | 21,11 | 20,48 | 20,92 | 20,92 | 97.738 |
| 28 nov 2023 | 20,68 | 20,85 | 20,53 | 20,84 | 20,84 | 79.756 |
| 27 nov 2023 | 20,87 | 21,01 | 20,53 | 20,80 | 20,80 | 72.765 |
| 24 nov 2023 | 20,28 | 20,74 | 19,91 | 20,66 | 20,66 | 139.025 |
| *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.