Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.371,68 +706,62 (+1,15%)
CTT - Correios De Portugal, S.A. (0QIM.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:18PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 4,6225 | 4,6650 | 4,6150 | 4,6450 | 4,6450 | 339 |
| 25 lug 2024 | 4,6925 | 4,7050 | 4,5700 | 4,6450 | 4,6450 | 2.309 |
| 24 lug 2024 | 4,7100 | 4,7350 | 4,6600 | 4,6986 | 4,6986 | 3.391 |
| 23 lug 2024 | 4,7000 | 4,7200 | 4,6650 | 4,6717 | 4,6717 | 584.501 |
| 22 lug 2024 | 4,7075 | 4,7250 | 4,6000 | 4,6700 | 4,6700 | 2.814 |
| 19 lug 2024 | 4,5075 | 4,5300 | 4,4500 | 4,5235 | 4,5235 | 982 |
| 18 lug 2024 | 4,4900 | 4,5000 | 4,4750 | 4,4850 | 4,4850 | 219 |
| 17 lug 2024 | 4,3950 | 4,4950 | 4,3900 | 4,4530 | 4,4530 | 803 |
| 16 lug 2024 | 4,3675 | 4,3950 | 4,3350 | 4,3700 | 4,3700 | 1.035 |
| 15 lug 2024 | 4,3725 | 4,3950 | 4,3550 | 4,3550 | 4,3550 | 182 |
| 12 lug 2024 | 4,3550 | 4,4100 | 4,3400 | 4,3817 | 4,3817 | 1.089 |
| 11 lug 2024 | 4,3550 | 4,4200 | 4,2900 | 4,3710 | 4,3710 | 2.855 |
| 10 lug 2024 | 4,2075 | 4,3050 | 4,2150 | 4,2300 | 4,2300 | 901 |
| 09 lug 2024 | 4,1350 | 4,2200 | 4,1200 | 4,1701 | 4,1701 | 12.761 |
| 08 lug 2024 | 4,1450 | 4,1850 | 4,1400 | 4,1659 | 4,1659 | 370 |
| 05 lug 2024 | 4,1800 | 4,1950 | 4,1750 | 4,1800 | 4,1800 | 332 |
| 04 lug 2024 | 4,1775 | 4,2200 | 4,1800 | 4,1875 | 4,1875 | 493 |
| 03 lug 2024 | 4,1925 | 4,2400 | 4,1900 | 4,2200 | 4,2200 | 379 |
| 02 lug 2024 | 4,1925 | 4,2500 | 4,1700 | 4,1929 | 4,1929 | 1.164 |
| 01 lug 2024 | 4,2400 | 4,2600 | 4,1950 | 4,2250 | 4,2250 | 75 |
| 28 giu 2024 | 4,2475 | 4,2850 | 4,1650 | 4,2171 | 4,2171 | 2.213 |
| 27 giu 2024 | 4,2100 | 4,2850 | 4,1950 | 4,2560 | 4,2560 | 5.014 |
| 26 giu 2024 | 4,2525 | 4,2800 | 4,1900 | 4,2217 | 4,2217 | 11.019 |
| 25 giu 2024 | 4,2950 | 4,3200 | 4,2100 | 4,2798 | 4,2798 | 4.114 |
| 24 giu 2024 | 4,2600 | 4,2850 | 4,2350 | 4,2700 | 4,2700 | 3.751 |
| 21 giu 2024 | 4,2650 | 4,3200 | 4,2300 | 4,2760 | 4,2760 | 9.655 |
| 20 giu 2024 | 4,2750 | 4,3100 | 4,2200 | 4,2912 | 4,2912 | 1.920 |
| 19 giu 2024 | 4,2000 | 4,2300 | 4,1950 | 4,2250 | 4,2250 | 58 |
| 18 giu 2024 | 4,1850 | 4,2200 | 4,1800 | 4,2100 | 4,2100 | 40.750 |
| 17 giu 2024 | 4,2275 | 4,2500 | 4,1750 | 4,2000 | 4,2000 | 1.813 |
| 14 giu 2024 | 4,2925 | 4,3950 | 4,1950 | 4,2427 | 4,2427 | 3.885 |
| 13 giu 2024 | 4,4200 | 4,4300 | 4,3050 | 4,3050 | 4,3050 | 10.639 |
| 12 giu 2024 | 4,3850 | 4,4300 | 4,3350 | 4,4000 | 4,4000 | 1.325.719 |
| 11 giu 2024 | 4,2950 | 4,3400 | 4,2800 | 4,3176 | 4,3176 | 4.551 |
| 10 giu 2024 | 4,3025 | 4,3000 | 4,2500 | 4,2782 | 4,2782 | 3.808 |
| 07 giu 2024 | 4,2875 | 4,2950 | 4,2400 | 4,2728 | 4,2728 | 4.493 |
| 06 giu 2024 | 4,2300 | 4,2950 | 4,2250 | 4,2950 | 4,2950 | 1.283 |
| 05 giu 2024 | 4,2775 | 4,3300 | 4,2600 | 4,2716 | 4,2716 | 2.233 |
| 04 giu 2024 | 4,3650 | 4,3600 | 4,2750 | 4,2972 | 4,2972 | 14.024 |
| 03 giu 2024 | 4,3800 | 4,4000 | 4,3450 | 4,3572 | 4,3572 | 10.202 |
| 31 mag 2024 | 4,3250 | 4,3786 | 4,2500 | 4,3366 | 4,3366 | 92.985 |
| 30 mag 2024 | 4,3075 | 4,3450 | 4,2750 | 4,3198 | 4,3198 | 11.734 |
| 29 mag 2024 | 4,4275 | 4,4150 | 4,3250 | 4,3869 | 4,3869 | 27.617 |
| 28 mag 2024 | 4,4650 | 4,4700 | 4,3900 | 4,3900 | 4,3900 | 2.004 |
| 24 mag 2024 | 4,4300 | 4,4300 | 4,3400 | 4,4300 | 4,4300 | 2.151 |
| 23 mag 2024 | 4,4200 | 4,4200 | 4,3600 | 4,3803 | 4,3803 | 2.557 |
| 22 mag 2024 | 4,3725 | 4,4100 | 4,2600 | 4,4000 | 4,4000 | 4.079 |
| 21 mag 2024 | 4,2375 | 4,2600 | 4,2000 | 4,2392 | 4,2392 | 890 |
| 20 mag 2024 | 4,3375 | 4,3600 | 4,2500 | 4,2600 | 4,2600 | 1.139 |
| 17 mag 2024 | 4,3300 | 4,3800 | 4,3200 | 4,3600 | 4,3600 | 1.854 |
| 16 mag 2024 | 4,3450 | 4,3700 | 4,2650 | 4,3261 | 4,3261 | 1.335.423 |
| 15 mag 2024 | 4,3300 | 4,3400 | 4,3100 | 4,3250 | 4,3250 | 817 |
| 14 mag 2024 | 4,2450 | 4,3450 | 4,2150 | 4,2669 | 4,2669 | 2.860 |
| 14 mag 2024 | 0.17 Dividendo | |||||
| 13 mag 2024 | 4,3650 | 4,4100 | 4,3450 | 4,3788 | 4,2088 | 2.732 |
| 10 mag 2024 | 4,3825 | 4,4250 | 4,3650 | 4,3819 | 4,2118 | 7.151 |
| 09 mag 2024 | 4,3825 | 4,4300 | 4,3750 | 4,3800 | 4,2100 | 2.705 |
| 08 mag 2024 | 4,4300 | 4,4600 | 4,3800 | 4,3828 | 4,2126 | 55.494 |
| 07 mag 2024 | 4,4800 | 4,5000 | 4,4650 | 4,4700 | 4,2965 | 12.985 |
| 03 mag 2024 | 4,5025 | 4,5250 | 4,4050 | 4,4950 | 4,3205 | 12.535 |
| 02 mag 2024 | 4,4350 | 4,5650 | 4,3250 | 4,5650 | 4,3878 | 16.242 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 4,4925 | 4,5150 | 4,4100 | 4,4100 | 4,2388 | 4.910 |
| 29 apr 2024 | 4,4600 | 4,5050 | 4,4650 | 4,4850 | 4,3109 | 3.991 |
| 26 apr 2024 | 4,4650 | 4,5000 | 4,4250 | 4,4465 | 4,2739 | 18.716 |
| 25 apr 2024 | 4,5250 | 4,5450 | 4,4448 | 4,4674 | 4,2939 | 22.766 |
| 24 apr 2024 | 4,5725 | 4,5950 | 4,5000 | 4,5231 | 4,3475 | 20.244 |
| 23 apr 2024 | 4,5175 | 4,5648 | 4,5100 | 4,5373 | 4,3611 | 20.383 |
| 22 apr 2024 | 4,4575 | 4,5350 | 4,4250 | 4,5350 | 4,3589 | 29.580 |
| 19 apr 2024 | 4,4875 | 4,5250 | 4,4400 | 4,4700 | 4,2965 | 21.637 |
| 18 apr 2024 | 4,4400 | 4,5300 | 4,4450 | 4,4728 | 4,2991 | 29.898 |
| 17 apr 2024 | 4,4225 | 4,4750 | 4,4000 | 4,4524 | 4,2796 | 13.114 |
| 16 apr 2024 | 4,4625 | 4,4700 | 4,3898 | 4,4447 | 4,2722 | 20.782 |
| 15 apr 2024 | 4,3900 | 4,4600 | 4,3800 | 4,4471 | 4,2744 | 579.351 |
| 12 apr 2024 | 4,4250 | 4,4400 | 4,3950 | 4,4038 | 4,2328 | 18.672 |
| 11 apr 2024 | 4,3925 | 4,4050 | 4,3300 | 4,3858 | 4,2155 | 21.400 |
| 10 apr 2024 | 4,3850 | 4,4150 | 4,2900 | 4,3888 | 4,2184 | 35.573 |
| 09 apr 2024 | 4,3525 | 4,3900 | 4,3050 | 4,3524 | 4,1834 | 357.797 |
| 08 apr 2024 | 4,3375 | 4,3950 | 4,2900 | 4,3450 | 4,1763 | 39.934 |
| 05 apr 2024 | 4,2450 | 4,2852 | 4,2300 | 4,2650 | 4,0994 | 44.322 |
| 04 apr 2024 | 4,2225 | 4,2950 | 4,2000 | 4,2200 | 4,0562 | 85.325 |
| 03 apr 2024 | 4,1875 | 4,2150 | 4,1750 | 4,1920 | 4,0293 | 18.726 |
| 02 apr 2024 | 4,1450 | 4,1900 | 4,1350 | 4,1606 | 3,9990 | 22.421 |
| 28 mar 2024 | 4,1250 | 4,1800 | 4,1300 | 4,1408 | 3,9800 | 25.707 |
| 27 mar 2024 | 4,1600 | 4,2000 | 4,1400 | 4,1641 | 4,0024 | 18.903 |
| 26 mar 2024 | 4,1625 | 4,2050 | 4,1350 | 4,1730 | 4,0110 | 28.708 |
| 25 mar 2024 | 4,1875 | 4,2250 | 4,1150 | 4,2051 | 4,0418 | 32.888 |
| 22 mar 2024 | 4,2300 | 4,2500 | 4,1650 | 4,1838 | 4,0214 | 39.211 |
| 21 mar 2024 | 4,0275 | 4,2002 | 3,9200 | 4,1826 | 4,0202 | 103.958 |
| 20 mar 2024 | 3,8650 | 4,0100 | 3,7000 | 3,9403 | 3,7873 | 253.913 |
| 19 mar 2024 | 3,5250 | 3,5950 | 3,5201 | 3,5619 | 3,4236 | 19.713 |
| 18 mar 2024 | 3,5950 | 3,6050 | 3,5548 | 3,5617 | 3,4234 | 22.053 |
| 15 mar 2024 | 3,6275 | 3,6350 | 3,5800 | 3,6263 | 3,4855 | 25.851 |
| 14 mar 2024 | 3,6625 | 3,6850 | 3,6200 | 3,6600 | 3,5179 | 15.775 |
| 13 mar 2024 | 3,6300 | 3,6500 | 3,6000 | 3,6205 | 3,4799 | 28.845 |
| 12 mar 2024 | 3,6050 | 3,6200 | 3,5950 | 3,6050 | 3,4650 | 3.123 |
| 11 mar 2024 | 3,5850 | 3,6100 | 3,5600 | 3,5787 | 3,4398 | 17.005 |
| 08 mar 2024 | 3,5950 | 3,6200 | 3,5902 | 3,5902 | 3,4508 | 3.763 |
| 07 mar 2024 | 3,5725 | 3,6350 | 3,5800 | 3,5886 | 3,4492 | 14.486 |
| 06 mar 2024 | 3,5775 | 3,5900 | 3,5650 | 3,5791 | 3,4401 | 9.514 |
| *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.