Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.156,08 -500,48 (-0,84%)
Jungfraubahn Holding AG (0QNG.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 05:32PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 203,00 | 209,00 | 203,00 | 208,18 | 208,18 | 657 |
| 25 apr 2024 | 204,00 | 204,00 | 201,50 | 202,03 | 202,03 | 230 |
| 24 apr 2024 | 204,50 | 206,00 | 203,00 | 205,85 | 205,85 | 1.058 |
| 23 apr 2024 | 203,00 | 203,02 | 201,53 | 203,02 | 203,02 | 557 |
| 22 apr 2024 | 197,80 | 202,50 | 197,80 | 202,50 | 202,50 | 1.165 |
| 19 apr 2024 | 195,20 | 197,20 | 194,60 | 194,60 | 194,60 | 414 |
| 18 apr 2024 | 190,80 | 195,20 | 190,01 | 195,20 | 195,20 | 365 |
| 17 apr 2024 | 187,60 | 191,41 | 187,60 | 191,41 | 191,41 | 837 |
| 16 apr 2024 | 188,40 | 189,20 | 187,20 | 187,60 | 187,60 | 285 |
| 15 apr 2024 | 191,00 | 191,00 | 190,40 | 190,79 | 190,79 | 109 |
| 12 apr 2024 | 194,00 | 194,00 | 187,20 | 193,53 | 193,53 | 141 |
| 11 apr 2024 | 185,00 | 196,80 | 185,00 | 189,80 | 189,80 | 387 |
| 10 apr 2024 | 184,60 | 184,60 | 181,80 | 181,80 | 181,80 | 84 |
| 09 apr 2024 | 185,60 | 185,60 | 183,99 | 183,99 | 183,99 | 402 |
| 08 apr 2024 | 186,60 | 186,88 | 185,04 | 185,80 | 185,80 | 637 |
| 05 apr 2024 | 184,20 | 185,00 | 183,11 | 185,00 | 185,00 | 631 |
| 04 apr 2024 | 182,80 | 184,82 | 182,80 | 183,58 | 183,58 | 791 |
| 03 apr 2024 | 180,80 | 183,20 | 179,40 | 183,18 | 183,18 | 17.218 |
| 02 apr 2024 | 180,80 | 180,80 | 178,00 | 178,18 | 178,18 | 167 |
| 28 mar 2024 | 182,20 | 182,20 | 180,60 | 180,60 | 180,60 | 470 |
| 27 mar 2024 | 182,00 | 183,00 | 181,80 | 183,00 | 183,00 | 103 |
| 26 mar 2024 | 180,00 | 181,39 | 179,80 | 179,88 | 179,88 | 440 |
| 25 mar 2024 | 177,80 | 180,00 | 177,20 | 178,79 | 178,79 | 180 |
| 22 mar 2024 | 181,80 | 181,80 | 177,00 | 180,10 | 180,10 | 212 |
| 21 mar 2024 | 174,20 | 178,80 | 174,20 | 178,80 | 178,80 | 686 |
| 20 mar 2024 | 175,60 | 175,60 | 174,80 | 175,39 | 175,39 | 280 |
| 19 mar 2024 | 173,80 | 174,91 | 173,78 | 173,78 | 173,78 | 225 |
| 18 mar 2024 | 177,00 | 177,00 | 175,87 | 175,87 | 175,87 | 92 |
| 15 mar 2024 | 172,20 | 177,20 | 172,00 | 173,11 | 173,11 | 518 |
| 14 mar 2024 | 174,00 | 174,00 | 172,20 | 172,20 | 172,20 | 540 |
| 13 mar 2024 | 173,20 | 174,80 | 173,18 | 174,25 | 174,25 | 604 |
| 12 mar 2024 | 175,80 | 175,80 | 175,60 | 175,60 | 175,60 | 545 |
| 11 mar 2024 | 174,20 | 174,80 | 173,60 | 174,78 | 174,78 | 374 |
| 08 mar 2024 | 174,40 | 174,60 | 173,80 | 173,80 | 173,80 | 140 |
| 07 mar 2024 | 175,20 | 175,51 | 174,60 | 175,51 | 175,51 | 190 |
| 06 mar 2024 | 175,80 | 177,82 | 175,80 | 177,27 | 177,27 | 477 |
| 05 mar 2024 | 170,20 | 171,60 | 170,00 | 171,60 | 171,60 | 112 |
| 04 mar 2024 | 170,40 | 171,00 | 170,40 | 170,98 | 170,98 | 179 |
| 01 mar 2024 | 168,20 | 171,80 | 168,20 | 171,80 | 171,80 | 742 |
| 29 feb 2024 | 167,60 | 168,00 | 166,80 | 168,00 | 168,00 | 239 |
| 28 feb 2024 | 166,80 | 167,40 | 166,62 | 166,62 | 166,62 | 177 |
| 27 feb 2024 | 167,80 | 167,80 | 167,13 | 167,80 | 167,80 | 213 |
| 26 feb 2024 | 167,20 | 167,20 | 166,38 | 166,38 | 166,38 | 149 |
| 23 feb 2024 | 167,00 | 168,00 | 167,00 | 168,00 | 168,00 | 222 |
| 22 feb 2024 | 167,20 | 168,80 | 167,20 | 167,60 | 167,60 | 198 |
| 21 feb 2024 | 165,80 | 165,80 | 165,20 | 165,20 | 165,20 | 11 |
| 20 feb 2024 | 164,60 | 165,12 | 164,33 | 164,33 | 164,33 | 128 |
| 19 feb 2024 | 163,00 | 164,35 | 162,80 | 164,21 | 164,21 | 96 |
| 16 feb 2024 | 167,16 | 167,16 | 166,40 | 166,80 | 166,80 | 125 |
| 15 feb 2024 | 166,40 | 167,60 | 165,80 | 167,60 | 167,60 | 540 |
| 14 feb 2024 | 163,60 | 165,40 | 163,60 | 165,40 | 165,40 | 131 |
| 13 feb 2024 | 166,80 | 166,80 | 162,80 | 162,80 | 162,80 | 8 |
| 12 feb 2024 | 165,80 | 166,00 | 165,40 | 165,51 | 165,51 | 21 |
| 09 feb 2024 | 167,00 | 167,00 | 167,00 | 167,00 | 167,00 | 1 |
| 08 feb 2024 | 168,20 | 169,00 | 168,00 | 168,00 | 168,00 | 170 |
| 07 feb 2024 | 168,20 | 168,20 | 167,96 | 167,96 | 167,96 | 97 |
| 06 feb 2024 | 169,00 | 171,20 | 169,00 | 170,40 | 170,40 | 202 |
| 05 feb 2024 | 169,20 | 169,78 | 169,20 | 169,78 | 169,78 | 235 |
| 02 feb 2024 | 168,80 | 168,80 | 168,80 | 168,80 | 168,80 | 1 |
| 01 feb 2024 | 166,60 | 166,80 | 165,20 | 165,40 | 165,40 | 27 |
| 31 gen 2024 | 169,80 | 169,80 | 168,56 | 168,56 | 168,56 | 150 |
| 30 gen 2024 | 165,80 | 169,80 | 165,00 | 167,56 | 167,56 | 346 |
| 29 gen 2024 | 165,80 | 165,80 | 164,60 | 164,60 | 164,60 | 8 |
| 26 gen 2024 | 166,00 | 166,60 | 165,04 | 165,60 | 165,60 | 108 |
| 25 gen 2024 | 166,99 | 166,99 | 166,40 | 166,40 | 166,40 | 56 |
| 24 gen 2024 | 166,40 | 167,32 | 166,40 | 167,20 | 167,20 | 138 |
| 23 gen 2024 | 167,80 | 169,60 | 167,40 | 169,60 | 169,60 | 74 |
| 22 gen 2024 | 169,20 | 169,99 | 169,20 | 169,99 | 169,99 | 42 |
| 19 gen 2024 | 168,60 | 171,40 | 168,00 | 168,00 | 168,00 | 469 |
| 18 gen 2024 | 164,80 | 167,00 | 162,40 | 162,40 | 162,40 | 281 |
| 17 gen 2024 | 165,00 | 165,49 | 162,60 | 165,49 | 165,49 | 308 |
| 16 gen 2024 | 166,00 | 166,40 | 164,59 | 164,59 | 164,59 | 382 |
| 15 gen 2024 | 166,80 | 167,60 | 166,20 | 166,80 | 166,80 | 375 |
| 12 gen 2024 | 168,20 | 169,60 | 165,40 | 169,20 | 169,20 | 342 |
| 11 gen 2024 | 166,60 | 169,60 | 165,80 | 168,60 | 168,60 | 294 |
| 10 gen 2024 | 167,00 | 167,00 | 165,60 | 165,60 | 165,60 | 314 |
| 09 gen 2024 | 166,40 | 168,60 | 165,61 | 166,40 | 166,40 | 37.826 |
| 08 gen 2024 | 163,20 | 168,80 | 163,20 | 168,60 | 168,60 | 279 |
| 05 gen 2024 | 159,60 | 161,80 | 159,40 | 160,00 | 160,00 | 437 |
| 04 gen 2024 | 160,80 | 160,80 | 159,40 | 159,40 | 159,40 | 230 |
| 03 gen 2024 | 159,60 | 159,60 | 158,40 | 159,10 | 159,10 | 967 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 160,00 | 160,00 | 159,40 | 159,40 | 159,40 | 48 |
| 28 dic 2023 | 159,60 | 160,00 | 158,60 | 160,00 | 160,00 | 309 |
| 27 dic 2023 | 159,00 | 159,80 | 158,80 | 158,87 | 158,87 | 158 |
| 22 dic 2023 | 161,00 | 161,72 | 159,60 | 161,72 | 161,72 | 351 |
| 21 dic 2023 | 162,60 | 162,60 | 162,19 | 162,19 | 162,19 | 16 |
| 20 dic 2023 | 157,20 | 161,60 | 157,20 | 161,40 | 161,40 | 121 |
| 19 dic 2023 | 157,40 | 157,60 | 155,60 | 157,60 | 157,60 | 92 |
| 18 dic 2023 | 160,20 | 160,20 | 158,60 | 158,60 | 158,60 | 443 |
| 15 dic 2023 | 161,60 | 161,60 | 159,80 | 160,17 | 160,17 | 927 |
| 14 dic 2023 | 162,20 | 162,40 | 160,20 | 161,49 | 161,49 | 131 |
| 13 dic 2023 | 159,00 | 160,80 | 158,80 | 160,60 | 160,60 | 102 |
| 12 dic 2023 | 159,60 | 159,60 | 157,60 | 158,79 | 158,79 | 541 |
| 11 dic 2023 | 158,00 | 159,00 | 157,20 | 159,00 | 159,00 | 271 |
| 08 dic 2023 | 158,80 | 160,00 | 158,80 | 160,00 | 160,00 | 1.022 |
| 07 dic 2023 | 159,60 | 160,60 | 159,60 | 159,80 | 159,80 | 282 |
| 06 dic 2023 | 158,60 | 158,60 | 157,80 | 158,00 | 158,00 | 218 |
| 05 dic 2023 | 158,40 | 159,40 | 158,40 | 158,79 | 158,79 | 199 |
| 04 dic 2023 | 160,40 | 161,06 | 158,60 | 160,00 | 160,00 | 307 |
| *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.