Italia markets open in 4 hours 19 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.818,23 +189,75 (+0,50%) EUR/USD
1,0727 -0,0006 (-0,05%) Bitcoin EUR
60.066,24 +236,40 (+0,40%) CMC Crypto 200
1.392,87 +10,30 (+0,74%)
ZEAL Network SE (0QJQ.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 01:35PM 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 | 34,90 | 35,40 | 34,90 | 35,30 | 35,30 | 104 |
| 24 apr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
| 23 apr 2024 | 34,60 | 35,00 | 34,50 | 35,00 | 35,00 | 9.741 |
| 22 apr 2024 | 33,70 | 33,70 | 33,60 | 33,60 | 33,60 | - |
| 19 apr 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
| 18 apr 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | 1 |
| 17 apr 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
| 16 apr 2024 | 33,30 | 33,30 | 32,70 | 33,20 | 33,20 | 127 |
| 15 apr 2024 | 34,00 | 34,30 | 33,60 | 33,60 | 33,60 | 50 |
| 12 apr 2024 | 35,10 | 35,10 | 34,30 | 34,30 | 34,30 | 266 |
| 11 apr 2024 | 35,40 | 35,40 | 34,50 | 35,30 | 35,30 | 181 |
| 10 apr 2024 | 35,50 | 35,50 | 34,40 | 34,40 | 34,40 | 30 |
| 09 apr 2024 | 35,20 | 35,20 | 34,90 | 34,90 | 34,90 | 40 |
| 08 apr 2024 | 35,20 | 35,30 | 35,00 | 35,30 | 35,30 | 526 |
| 05 apr 2024 | 34,80 | 34,80 | 34,50 | 34,60 | 34,60 | 43 |
| 04 apr 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 03 apr 2024 | 34,60 | 34,70 | 34,10 | 34,70 | 34,70 | 53 |
| 02 apr 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | 4 |
| 28 mar 2024 | 31,80 | 34,50 | 31,80 | 34,50 | 34,50 | 19 |
| 27 mar 2024 | 32,05 | 32,05 | 31,25 | 31,25 | 31,25 | 100 |
| 26 mar 2024 | 31,60 | 32,00 | 31,60 | 32,00 | 32,00 | 50 |
| 25 mar 2024 | 32,00 | 32,00 | 31,90 | 31,90 | 31,90 | 20 |
| 22 mar 2024 | 31,85 | 32,85 | 31,25 | 31,70 | 31,70 | 1.573 |
| 21 mar 2024 | 28,80 | 32,45 | 28,80 | 31,50 | 31,50 | 2.363 |
| 20 mar 2024 | 29,10 | 29,50 | 28,45 | 28,50 | 28,50 | 251.003 |
| 19 mar 2024 | 29,40 | 29,45 | 29,40 | 29,45 | 29,45 | 83 |
| 18 mar 2024 | 29,50 | 30,00 | 29,50 | 29,62 | 29,62 | 758 |
| 15 mar 2024 | 29,55 | 29,77 | 29,40 | 29,77 | 29,77 | 1.287 |
| 14 mar 2024 | 29,90 | 29,95 | 29,90 | 29,95 | 29,95 | 23 |
| 13 mar 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 12 mar 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 11 mar 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 08 mar 2024 | 29,90 | 29,90 | 29,26 | 29,26 | 29,26 | 1.900 |
| 07 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 06 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 05 mar 2024 | 29,25 | 29,75 | 29,25 | 29,75 | 29,75 | 10 |
| 04 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 01 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 29 feb 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 28 feb 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 27 feb 2024 | 29,85 | 29,90 | 29,85 | 29,90 | 29,90 | - |
| 26 feb 2024 | 29,85 | 29,85 | 29,45 | 29,85 | 29,85 | 26 |
| 23 feb 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | 16 |
| 22 feb 2024 | 29,40 | 29,40 | 29,35 | 29,35 | 29,35 | 26 |
| 21 feb 2024 | 29,45 | 29,65 | 29,45 | 29,65 | 29,65 | 20 |
| 20 feb 2024 | 29,30 | 29,70 | 29,30 | 29,70 | 29,70 | 18 |
| 19 feb 2024 | 29,95 | 29,95 | 29,40 | 29,40 | 29,40 | 24 |
| 16 feb 2024 | 29,25 | 29,60 | 29,25 | 29,60 | 29,60 | 134 |
| 15 feb 2024 | 29,50 | 29,50 | 29,25 | 29,46 | 29,46 | 24.352 |
| 14 feb 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 13 feb 2024 | 29,30 | 29,65 | 29,20 | 29,65 | 29,65 | 20.018 |
| 12 feb 2024 | 29,90 | 29,90 | 28,75 | 29,30 | 29,30 | 20.054 |
| 09 feb 2024 | 30,65 | 30,65 | 29,95 | 30,00 | 30,00 | 13 |
| 08 feb 2024 | 30,55 | 30,80 | 30,40 | 30,40 | 30,40 | 19 |
| 07 feb 2024 | 31,10 | 31,10 | 30,55 | 30,55 | 30,55 | 23 |
| 06 feb 2024 | 31,10 | 31,10 | 30,70 | 30,70 | 30,70 | 10 |
| 05 feb 2024 | 30,70 | 31,15 | 30,70 | 31,15 | 31,15 | 14 |
| 02 feb 2024 | 30,80 | 30,85 | 30,80 | 30,85 | 30,85 | 102 |
| 01 feb 2024 | 31,10 | 31,10 | 30,65 | 30,65 | 30,65 | 1 |
| 31 gen 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 30 gen 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 29 gen 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
| 26 gen 2024 | 30,80 | 30,80 | 30,50 | 30,50 | 30,50 | 14 |
| 25 gen 2024 | 30,90 | 30,90 | 30,70 | 30,70 | 30,70 | 18 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 30,90 | 31,25 | 30,90 | 31,03 | 31,03 | 49 |
| 22 gen 2024 | 30,95 | 31,25 | 30,95 | 31,00 | 31,00 | 28 |
| 19 gen 2024 | 30,70 | 31,30 | 30,70 | 30,90 | 30,90 | 26 |
| 18 gen 2024 | 31,15 | 31,15 | 30,60 | 30,90 | 30,90 | 232 |
| 17 gen 2024 | 30,50 | 31,10 | 30,50 | 31,10 | 31,10 | 14 |
| 16 gen 2024 | 31,05 | 31,05 | 30,55 | 30,55 | 30,55 | 14 |
| 15 gen 2024 | 31,50 | 31,50 | 30,50 | 30,50 | 30,50 | 182 |
| 12 gen 2024 | 31,65 | 31,65 | 31,40 | 31,40 | 31,40 | 16 |
| 11 gen 2024 | 32,00 | 32,00 | 31,60 | 31,60 | 31,60 | 12 |
| 10 gen 2024 | 31,65 | 31,65 | 31,35 | 31,35 | 31,35 | 22 |
| 09 gen 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
| 08 gen 2024 | 32,35 | 32,35 | 31,75 | 31,75 | 31,75 | 8 |
| 05 gen 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
| 04 gen 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | 36 |
| 03 gen 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
| 02 gen 2024 | 33,00 | 33,25 | 32,75 | 32,75 | 32,75 | 2 |
| 29 dic 2023 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 28 dic 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 27 dic 2023 | 31,35 | 31,40 | 31,20 | 31,20 | 31,20 | 35 |
| 22 dic 2023 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
| 21 dic 2023 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
| 20 dic 2023 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 19 dic 2023 | 31,20 | 31,50 | 31,15 | 31,25 | 31,25 | 45 |
| 18 dic 2023 | 30,20 | 31,20 | 30,20 | 31,20 | 31,20 | - |
| 15 dic 2023 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 14 dic 2023 | 31,05 | 31,05 | 30,55 | 30,55 | 30,55 | 1.233 |
| 13 dic 2023 | 31,80 | 31,80 | 30,90 | 31,00 | 31,00 | 4 |
| 12 dic 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 11 dic 2023 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
| 08 dic 2023 | 31,50 | 31,95 | 31,40 | 31,65 | 31,65 | 69 |
| 07 dic 2023 | 31,20 | 31,20 | 30,00 | 30,00 | 30,00 | 200.000 |
| 06 dic 2023 | 31,35 | 31,35 | 31,06 | 31,06 | 31,06 | 188 |
| 05 dic 2023 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
| 04 dic 2023 | 33,75 | 33,75 | 32,45 | 32,55 | 32,55 | 50 |
| 01 dic 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | 45 |
| *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.