Italia markets close in 1 hour 19 minutes
FTSE MIB
34.281,79 +342,04 (+1,01%) Dow Jones
38.289,99 +204,19 (+0,54%) Nasdaq
15.905,37 +293,61 (+1,88%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,95 +0,38 (+0,45%) Bitcoin EUR
60.165,54 +770,86 (+1,30%)
EFG International AG (0QJX.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
In data: 01:35PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 10,66 | 10,68 | 10,66 | 10,68 | 10,68 | 751 |
| 25 apr 2024 | 10,60 | 10,76 | 10,58 | 10,66 | 10,66 | 16.331 |
| 24 apr 2024 | 10,68 | 10,70 | 10,56 | 10,70 | 10,70 | 13.965 |
| 23 apr 2024 | 10,86 | 10,96 | 10,78 | 10,83 | 10,83 | 17.525 |
| 22 apr 2024 | 10,82 | 11,07 | 10,80 | 11,06 | 11,06 | 8.180 |
| 19 apr 2024 | 10,92 | 11,12 | 10,92 | 11,12 | 11,12 | 38.556 |
| 18 apr 2024 | 11,04 | 11,06 | 10,94 | 11,00 | 11,00 | 1.785 |
| 17 apr 2024 | 11,10 | 11,12 | 10,94 | 11,05 | 11,05 | 19.390 |
| 16 apr 2024 | 11,06 | 11,48 | 11,02 | 11,02 | 11,02 | 4.513 |
| 15 apr 2024 | 11,38 | 11,46 | 11,36 | 11,41 | 11,41 | 1.164 |
| 12 apr 2024 | 11,42 | 11,46 | 11,30 | 11,30 | 11,30 | 5.982 |
| 11 apr 2024 | 11,32 | 11,32 | 11,24 | 11,30 | 11,30 | 9.528 |
| 10 apr 2024 | 11,10 | 11,26 | 10,99 | 11,26 | 11,26 | 93.037 |
| 09 apr 2024 | 11,16 | 11,20 | 11,12 | 11,12 | 11,12 | 8.173 |
| 08 apr 2024 | 11,08 | 11,28 | 11,04 | 11,24 | 11,24 | 26.112 |
| 05 apr 2024 | 11,16 | 11,24 | 11,14 | 11,14 | 11,14 | 20.218 |
| 04 apr 2024 | 11,20 | 11,28 | 11,16 | 11,28 | 11,28 | 5.165 |
| 03 apr 2024 | 11,34 | 11,34 | 11,23 | 11,31 | 11,31 | 12.601 |
| 02 apr 2024 | 11,26 | 11,30 | 11,16 | 11,20 | 11,20 | 36.930 |
| 28 mar 2024 | 11,38 | 11,38 | 11,26 | 11,36 | 11,36 | 28.248 |
| 27 mar 2024 | 11,56 | 11,62 | 11,20 | 11,39 | 11,39 | 29.430 |
| 26 mar 2024 | 11,52 | 11,62 | 11,52 | 11,58 | 11,58 | 36.944 |
| 26 mar 2024 | 0.55 Dividendo | |||||
| 25 mar 2024 | 11,86 | 12,14 | 11,86 | 12,06 | 11,51 | 17.088 |
| 22 mar 2024 | 11,86 | 11,94 | 11,76 | 11,86 | 11,32 | 12.237 |
| 21 mar 2024 | 11,88 | 11,98 | 11,84 | 11,92 | 11,37 | 9.224 |
| 20 mar 2024 | 11,84 | 11,86 | 11,76 | 11,82 | 11,28 | 7.741 |
| 19 mar 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,38 | 5.644 |
| 18 mar 2024 | 11,88 | 11,96 | 11,86 | 11,92 | 11,38 | 5.892 |
| 15 mar 2024 | 12,08 | 12,08 | 11,82 | 11,82 | 11,28 | 2.026 |
| 14 mar 2024 | 12,10 | 12,14 | 12,08 | 12,09 | 11,54 | 22.897 |
| 13 mar 2024 | 11,70 | 12,02 | 11,70 | 12,02 | 11,47 | 14.385 |
| 12 mar 2024 | 11,76 | 11,80 | 11,74 | 11,80 | 11,26 | 6.633 |
| 11 mar 2024 | 11,76 | 11,78 | 11,66 | 11,72 | 11,19 | 36.257 |
| 08 mar 2024 | 11,80 | 11,84 | 11,74 | 11,84 | 11,30 | 22.378 |
| 07 mar 2024 | 12,16 | 12,16 | 12,00 | 12,12 | 11,57 | 28.525 |
| 06 mar 2024 | 12,16 | 12,16 | 12,10 | 12,10 | 11,55 | 17.635 |
| 05 mar 2024 | 12,30 | 12,43 | 12,26 | 12,26 | 11,70 | 17.159 |
| 04 mar 2024 | 12,40 | 12,52 | 12,40 | 12,50 | 11,93 | 9.063 |
| 01 mar 2024 | 12,70 | 12,74 | 12,56 | 12,60 | 12,02 | 28.778 |
| 29 feb 2024 | 12,60 | 12,66 | 12,54 | 12,66 | 12,08 | 29.591 |
| 28 feb 2024 | 12,48 | 12,54 | 12,48 | 12,50 | 11,93 | 29.624 |
| 27 feb 2024 | 12,22 | 12,32 | 12,22 | 12,31 | 11,75 | 15.280 |
| 26 feb 2024 | 12,02 | 12,32 | 12,02 | 12,28 | 11,72 | 10.450 |
| 23 feb 2024 | 12,16 | 12,25 | 12,12 | 12,25 | 11,69 | 1.710 |
| 22 feb 2024 | 11,94 | 12,32 | 11,94 | 12,14 | 11,58 | 12.925 |
| 21 feb 2024 | 12,30 | 12,54 | 12,08 | 12,08 | 11,53 | 41.167 |
| 20 feb 2024 | 11,80 | 11,90 | 11,76 | 11,83 | 11,29 | 27.458 |
| 19 feb 2024 | 11,74 | 11,78 | 11,70 | 11,70 | 11,17 | 6.906 |
| 16 feb 2024 | 11,76 | 11,86 | 11,72 | 11,78 | 11,24 | 41.526 |
| 15 feb 2024 | 11,60 | 11,72 | 11,60 | 11,68 | 11,14 | 4.484 |
| 14 feb 2024 | 11,48 | 11,56 | 11,48 | 11,56 | 11,03 | 2.126 |
| 13 feb 2024 | 11,58 | 11,58 | 11,44 | 11,44 | 10,92 | 5.001 |
| 12 feb 2024 | 11,60 | 11,60 | 11,50 | 11,60 | 11,07 | 8.125 |
| 09 feb 2024 | 11,26 | 11,40 | 11,26 | 11,31 | 10,80 | 11.807 |
| 08 feb 2024 | 11,36 | 11,42 | 11,30 | 11,37 | 10,85 | 31.492 |
| 07 feb 2024 | 11,36 | 11,38 | 11,30 | 11,38 | 10,86 | 4.511 |
| 06 feb 2024 | 11,28 | 11,41 | 11,26 | 11,30 | 10,79 | 45.313 |
| 05 feb 2024 | 11,28 | 11,46 | 11,22 | 11,36 | 10,85 | 22.021 |
| 02 feb 2024 | 11,24 | 11,30 | 11,22 | 11,24 | 10,73 | 4.421 |
| 01 feb 2024 | 11,26 | 11,38 | 11,16 | 11,20 | 10,69 | 8.269 |
| 31 gen 2024 | 11,18 | 11,22 | 11,10 | 11,21 | 10,70 | 31.487 |
| 30 gen 2024 | 11,04 | 11,04 | 10,96 | 10,98 | 10,48 | 11.564 |
| 29 gen 2024 | 11,00 | 11,21 | 10,96 | 10,96 | 10,46 | 35.915 |
| 26 gen 2024 | 10,64 | 11,08 | 10,64 | 11,07 | 10,57 | 30.413 |
| 25 gen 2024 | 10,46 | 10,50 | 10,44 | 10,50 | 10,02 | 9.699 |
| 24 gen 2024 | 10,52 | 10,58 | 10,46 | 10,50 | 10,02 | 10.874 |
| 23 gen 2024 | 10,50 | 10,56 | 10,39 | 10,40 | 9,93 | 3.856 |
| 22 gen 2024 | 10,54 | 10,54 | 10,48 | 10,54 | 10,06 | 2.128 |
| 19 gen 2024 | 10,60 | 10,60 | 10,46 | 10,46 | 9,98 | 11.170 |
| 18 gen 2024 | 10,72 | 10,72 | 10,54 | 10,69 | 10,21 | 8.622 |
| 17 gen 2024 | 10,78 | 10,80 | 10,64 | 10,80 | 10,31 | 31.393 |
| 16 gen 2024 | 10,88 | 10,88 | 10,76 | 10,82 | 10,33 | 12.976 |
| 15 gen 2024 | 10,94 | 10,94 | 10,86 | 10,90 | 10,40 | 6.260 |
| 12 gen 2024 | 10,78 | 10,94 | 10,78 | 10,86 | 10,36 | 19.112 |
| 11 gen 2024 | 11,06 | 11,20 | 10,88 | 10,88 | 10,38 | 170.469 |
| 10 gen 2024 | 10,78 | 11,10 | 10,78 | 10,92 | 10,42 | 29.725 |
| 09 gen 2024 | 10,76 | 10,84 | 10,76 | 10,79 | 10,30 | 23.891 |
| 08 gen 2024 | 10,66 | 10,76 | 10,62 | 10,70 | 10,21 | 13.755 |
| 05 gen 2024 | 10,62 | 10,68 | 10,62 | 10,65 | 10,16 | 8.508 |
| 04 gen 2024 | 10,62 | 10,72 | 10,57 | 10,68 | 10,19 | 3.388 |
| 03 gen 2024 | 10,86 | 10,88 | 10,56 | 10,56 | 10,08 | 21.787 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 10,74 | 10,84 | 10,74 | 10,79 | 10,30 | 3.979 |
| 28 dic 2023 | 10,82 | 10,84 | 10,76 | 10,76 | 10,27 | 19.426 |
| 27 dic 2023 | 10,66 | 10,76 | 10,66 | 10,67 | 10,18 | 8.495 |
| 22 dic 2023 | 10,60 | 10,70 | 10,60 | 10,63 | 10,14 | 6.705 |
| 21 dic 2023 | 10,62 | 10,66 | 10,60 | 10,64 | 10,15 | 4.743 |
| 20 dic 2023 | 10,64 | 10,70 | 10,60 | 10,67 | 10,18 | 7.798 |
| 19 dic 2023 | 10,68 | 10,72 | 10,52 | 10,54 | 10,06 | 4.438 |
| 18 dic 2023 | 10,52 | 10,70 | 10,50 | 10,66 | 10,17 | 4.002 |
| 15 dic 2023 | 10,56 | 10,74 | 10,54 | 10,54 | 10,06 | 116.750 |
| 14 dic 2023 | 10,52 | 10,62 | 10,48 | 10,56 | 10,08 | 3.419 |
| 13 dic 2023 | 10,38 | 10,46 | 10,38 | 10,42 | 9,94 | 925 |
| 12 dic 2023 | 10,38 | 10,38 | 10,28 | 10,36 | 9,89 | 22.477 |
| 11 dic 2023 | 10,56 | 10,64 | 10,50 | 10,51 | 10,03 | 20.741 |
| 08 dic 2023 | 10,42 | 10,56 | 10,42 | 10,52 | 10,04 | 10.869 |
| 07 dic 2023 | 10,36 | 10,50 | 10,34 | 10,44 | 9,96 | 7.945 |
| 06 dic 2023 | 10,48 | 10,50 | 10,40 | 10,40 | 9,93 | 8.474 |
| 05 dic 2023 | 10,34 | 10,46 | 10,28 | 10,46 | 9,98 | 6.983 |
| *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.