Italia markets open in 30 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,65%) EUR/USD
1,0637 -0,0009 (-0,09%) Bitcoin EUR
58.302,71 +784,12 (+1,36%) CMC Crypto 200
1.280,01 -32,62 (-2,48%)
Compagnie Financière Richemont SA (0QMU.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 131,20 | 132,40 | 127,75 | 128,48 | 128,48 | 719.340 |
| 17 apr 2024 | 130,25 | 131,75 | 127,45 | 131,15 | 131,15 | 235.615 |
| 16 apr 2024 | 128,00 | 130,80 | 126,95 | 128,59 | 128,59 | 146.238 |
| 15 apr 2024 | 129,57 | 131,25 | 127,25 | 129,71 | 129,71 | 1.175.565 |
| 12 apr 2024 | 133,52 | 134,30 | 127,30 | 128,08 | 128,08 | 299.257 |
| 11 apr 2024 | 132,88 | 134,20 | 131,35 | 132,03 | 132,03 | 439.995 |
| 10 apr 2024 | 135,00 | 136,05 | 132,30 | 133,44 | 133,44 | 162.322 |
| 09 apr 2024 | 134,52 | 135,95 | 133,50 | 133,88 | 133,88 | 77.773 |
| 08 apr 2024 | 134,10 | 135,55 | 133,10 | 135,11 | 135,11 | 194.430 |
| 05 apr 2024 | 135,20 | 138,60 | 133,85 | 133,97 | 133,97 | 594.348 |
| 04 apr 2024 | 137,63 | 138,75 | 136,70 | 136,96 | 136,96 | 630.499 |
| 03 apr 2024 | 136,15 | 138,00 | 136,05 | 137,38 | 137,38 | 428.130 |
| 02 apr 2024 | 137,88 | 138,55 | 135,00 | 136,20 | 136,20 | 140.069 |
| 28 mar 2024 | 137,77 | 138,70 | 135,65 | 137,53 | 137,53 | 247.181 |
| 27 mar 2024 | 134,57 | 136,85 | 133,65 | 136,43 | 136,43 | 596.071 |
| 26 mar 2024 | 134,93 | 135,75 | 133,40 | 134,72 | 134,72 | 219.399 |
| 25 mar 2024 | 133,77 | 135,10 | 132,60 | 134,75 | 134,75 | 500.667 |
| 22 mar 2024 | 136,93 | 137,05 | 134,25 | 134,92 | 134,92 | 493.687 |
| 21 mar 2024 | 138,68 | 140,65 | 135,95 | 138,18 | 138,18 | 150.408 |
| 20 mar 2024 | 134,10 | 137,35 | 133,60 | 134,05 | 134,05 | 317.814 |
| 19 mar 2024 | 141,05 | 142,95 | 138,65 | 139,43 | 139,43 | 153.851 |
| 18 mar 2024 | 145,68 | 146,70 | 141,40 | 142,92 | 142,92 | 540.248 |
| 15 mar 2024 | 148,00 | 149,10 | 145,80 | 147,43 | 147,43 | 138.106 |
| 14 mar 2024 | 147,30 | 150,60 | 146,65 | 150,10 | 150,10 | 306.094 |
| 13 mar 2024 | 146,00 | 147,95 | 145,35 | 147,31 | 147,31 | 271.465 |
| 12 mar 2024 | 145,77 | 146,75 | 143,75 | 146,25 | 146,25 | 751.966 |
| 11 mar 2024 | 144,00 | 145,95 | 143,15 | 144,46 | 144,46 | 234.688 |
| 08 mar 2024 | 144,77 | 145,50 | 143,45 | 144,39 | 144,39 | 57.788 |
| 07 mar 2024 | 141,63 | 144,52 | 140,45 | 142,47 | 142,47 | 241.258 |
| 06 mar 2024 | 141,25 | 142,95 | 140,35 | 141,40 | 141,40 | 572.065 |
| 05 mar 2024 | 141,20 | 143,25 | 139,90 | 141,50 | 141,50 | 602.698 |
| 04 mar 2024 | 142,30 | 142,71 | 142,00 | 142,40 | 142,40 | 675.929 |
| 01 mar 2024 | 141,45 | 143,20 | 139,80 | 142,65 | 142,65 | 127.313 |
| 29 feb 2024 | 139,68 | 140,61 | 137,75 | 140,60 | 140,60 | 693.216 |
| 28 feb 2024 | 136,82 | 138,55 | 136,65 | 137,86 | 137,86 | 205.440 |
| 27 feb 2024 | 136,63 | 138,05 | 135,50 | 137,21 | 137,21 | 262.937 |
| 26 feb 2024 | 136,57 | 138,40 | 135,55 | 136,87 | 136,87 | 250.897 |
| 23 feb 2024 | 135,73 | 138,15 | 135,80 | 137,57 | 137,57 | 302.386 |
| 22 feb 2024 | 135,25 | 136,10 | 133,25 | 135,75 | 135,75 | 344.766 |
| 21 feb 2024 | 135,77 | 136,60 | 133,05 | 134,06 | 134,06 | 475.199 |
| 20 feb 2024 | 135,73 | 136,93 | 134,35 | 135,66 | 135,66 | 115.525 |
| 19 feb 2024 | 136,10 | 137,85 | 135,20 | 135,95 | 135,95 | 179.335 |
| 16 feb 2024 | 137,57 | 138,45 | 135,65 | 136,94 | 136,94 | 692.702 |
| 15 feb 2024 | 135,77 | 136,45 | 133,45 | 136,05 | 136,05 | 153.996 |
| 14 feb 2024 | 132,15 | 134,80 | 131,15 | 134,27 | 134,27 | 1.063.690 |
| 13 feb 2024 | 134,88 | 135,95 | 131,80 | 132,68 | 132,68 | 572.610 |
| 12 feb 2024 | 134,63 | 135,35 | 133,40 | 134,81 | 134,81 | 144.937 |
| 09 feb 2024 | 133,05 | 134,65 | 132,25 | 134,11 | 134,11 | 87.641 |
| 08 feb 2024 | 129,25 | 133,45 | 128,25 | 132,63 | 132,63 | 256.195 |
| 07 feb 2024 | 128,77 | 130,55 | 127,95 | 129,15 | 129,15 | 513.295 |
| 06 feb 2024 | 129,73 | 130,30 | 127,85 | 128,68 | 128,68 | 1.335.828 |
| 05 feb 2024 | 128,40 | 128,60 | 127,60 | 127,80 | 127,80 | 73.547 |
| 02 feb 2024 | 128,82 | 129,80 | 127,75 | 128,60 | 128,60 | 44.576 |
| 01 feb 2024 | 127,63 | 129,75 | 126,65 | 127,53 | 127,53 | 379.565 |
| 31 gen 2024 | 129,77 | 131,20 | 128,45 | 129,01 | 129,01 | 347.111 |
| 30 gen 2024 | 129,35 | 131,15 | 127,95 | 130,65 | 130,65 | 272.083 |
| 29 gen 2024 | 127,25 | 129,25 | 126,70 | 128,70 | 128,70 | 391.407 |
| 26 gen 2024 | 124,53 | 129,20 | 120,30 | 128,48 | 128,48 | 211.248 |
| 25 gen 2024 | 120,88 | 122,10 | 119,90 | 121,00 | 121,00 | 136.966 |
| 24 gen 2024 | 121,57 | 122,35 | 118,95 | 121,48 | 121,48 | 355.245 |
| 23 gen 2024 | 118,53 | 120,10 | 116,95 | 119,12 | 119,12 | 376.411 |
| 22 gen 2024 | 117,93 | 118,25 | 115,75 | 117,57 | 117,57 | 240.710 |
| 19 gen 2024 | 117,72 | 119,90 | 115,65 | 117,20 | 117,20 | 232.796 |
| 18 gen 2024 | 114,72 | 117,35 | 110,05 | 114,67 | 114,67 | 852.872 |
| 17 gen 2024 | 105,30 | 108,60 | 104,15 | 105,79 | 105,79 | 694.053 |
| 16 gen 2024 | 108,05 | 110,50 | 107,60 | 108,02 | 108,02 | 693.861 |
| 15 gen 2024 | 110,20 | 111,85 | 109,60 | 110,35 | 110,35 | 198.122 |
| 12 gen 2024 | 108,10 | 111,55 | 107,40 | 110,86 | 110,86 | 279.247 |
| 11 gen 2024 | 112,63 | 113,50 | 110,45 | 110,97 | 110,97 | 125.961 |
| 10 gen 2024 | 112,72 | 113,45 | 112,00 | 112,74 | 112,74 | 144.476 |
| 09 gen 2024 | 113,53 | 114,45 | 112,00 | 112,67 | 112,67 | 896.917 |
| 08 gen 2024 | 113,00 | 113,20 | 111,15 | 112,71 | 112,71 | 323.295 |
| 05 gen 2024 | 111,05 | 112,35 | 110,25 | 112,08 | 112,08 | 737.375 |
| 04 gen 2024 | 111,88 | 112,80 | 111,30 | 112,43 | 112,43 | 1.037.816 |
| 03 gen 2024 | 114,78 | 115,75 | 111,35 | 112,40 | 112,40 | 346.856 |
| 02 gen 2024 | 115,75 | 115,75 | 115,75 | 115,75 | 115,75 | 34.484 |
| 29 dic 2023 | 115,82 | 116,65 | 114,60 | 115,63 | 115,63 | 136.821 |
| 28 dic 2023 | 116,93 | 117,05 | 114,70 | 115,25 | 115,25 | 98.505 |
| 27 dic 2023 | 116,10 | 117,00 | 115,30 | 116,60 | 116,60 | 331.217 |
| 22 dic 2023 | 116,40 | 118,25 | 115,45 | 115,95 | 115,95 | 560.651 |
| 21 dic 2023 | 118,45 | 119,65 | 116,60 | 117,55 | 117,55 | 303.436 |
| 20 dic 2023 | 119,82 | 120,45 | 118,30 | 118,95 | 118,95 | 995.561 |
| 19 dic 2023 | 118,68 | 119,96 | 117,75 | 119,00 | 119,00 | 628.221 |
| 18 dic 2023 | 121,00 | 122,60 | 119,30 | 120,64 | 120,64 | 4.533.383 |
| 15 dic 2023 | 124,35 | 125,00 | 121,45 | 121,90 | 121,90 | 4.564.177 |
| 14 dic 2023 | 122,25 | 124,80 | 118,65 | 124,00 | 124,00 | 1.806.694 |
| 13 dic 2023 | 115,93 | 120,25 | 115,25 | 119,35 | 119,35 | 408.329 |
| 12 dic 2023 | 117,78 | 118,75 | 116,70 | 117,67 | 117,67 | 434.971 |
| 11 dic 2023 | 115,45 | 117,45 | 115,10 | 117,45 | 117,45 | 281.873 |
| 08 dic 2023 | 113,15 | 116,35 | 112,20 | 115,24 | 115,24 | 322.798 |
| 07 dic 2023 | 112,10 | 113,90 | 111,65 | 112,20 | 112,20 | 432.695 |
| 06 dic 2023 | 111,72 | 113,45 | 110,80 | 113,27 | 113,27 | 525.631 |
| 05 dic 2023 | 110,15 | 111,95 | 110,15 | 111,50 | 111,50 | 620.604 |
| 04 dic 2023 | 110,30 | 111,15 | 109,30 | 109,56 | 109,56 | 9.269.641 |
| 01 dic 2023 | 110,05 | 111,45 | 108,80 | 109,95 | 109,95 | 153.831 |
| 30 nov 2023 | 109,10 | 113,43 | 99,40 | 109,08 | 109,08 | 296.474 |
| 29 nov 2023 | 107,57 | 110,45 | 106,95 | 109,35 | 109,35 | 208.779 |
| 28 nov 2023 | 110,63 | 112,50 | 107,90 | 108,52 | 108,52 | 810.772 |
| 27 nov 2023 | 112,10 | 113,15 | 111,35 | 112,05 | 112,05 | 174.029 |
| 24 nov 2023 | 113,20 | 114,10 | 111,40 | 111,60 | 111,60 | 175.366 |
| *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.