Italia markets close in 4 hours 55 minutes
FTSE MIB
34.230,61 -40,51 (-0,12%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,85 +0,04 (+0,05%) Bitcoin EUR
59.177,09 -2.729,78 (-4,41%)
Implenia AG (0QNT.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
In data: 06:07PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 35,42 | 36,45 | 35,55 | 35,84 | 35,84 | 6.858 |
| 23 apr 2024 | 35,08 | 35,75 | 34,95 | 35,30 | 35,30 | 7.897 |
| 22 apr 2024 | 34,60 | 35,40 | 34,85 | 34,98 | 34,98 | 9.180 |
| 19 apr 2024 | 34,45 | 34,85 | 34,45 | 34,45 | 34,45 | 4.303 |
| 18 apr 2024 | 33,92 | 34,95 | 34,15 | 34,80 | 34,80 | 7.972 |
| 17 apr 2024 | 33,63 | 34,60 | 33,80 | 34,26 | 34,26 | 8.145 |
| 16 apr 2024 | 34,00 | 34,40 | 33,75 | 34,30 | 34,30 | 3.990 |
| 15 apr 2024 | 35,03 | 34,55 | 34,05 | 34,06 | 34,06 | 4.761 |
| 12 apr 2024 | 34,45 | 34,85 | 34,60 | 34,63 | 34,63 | 2.166 |
| 11 apr 2024 | 34,80 | 34,45 | 34,15 | 34,31 | 34,31 | 3.322 |
| 10 apr 2024 | 35,13 | 35,00 | 34,65 | 34,97 | 34,97 | 42.097 |
| 09 apr 2024 | 35,67 | 34,98 | 34,85 | 34,98 | 34,98 | 4.103 |
| 08 apr 2024 | 34,50 | 35,90 | 35,05 | 35,57 | 35,57 | 5.480 |
| 05 apr 2024 | 35,17 | 35,50 | 34,10 | 34,49 | 34,49 | 5.982 |
| 04 apr 2024 | 33,22 | 33,40 | 32,85 | 33,05 | 33,05 | 646 |
| 03 apr 2024 | 32,60 | 33,05 | 32,53 | 32,53 | 32,53 | 3.712 |
| 02 apr 2024 | 32,70 | 33,19 | 32,60 | 32,94 | 32,94 | 7.396 |
| 28 mar 2024 | 32,40 | 32,75 | 32,50 | 32,71 | 32,71 | 3.814 |
| 28 mar 2024 | 0.6 Dividendo | |||||
| 27 mar 2024 | 32,85 | 33,05 | 32,50 | 32,80 | 32,20 | 21.281 |
| 26 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,00 | 195 |
| 25 mar 2024 | 32,60 | 32,75 | 32,38 | 32,47 | 31,88 | 3.502 |
| 22 mar 2024 | 32,65 | 32,60 | 32,40 | 32,60 | 32,01 | 1.387 |
| 21 mar 2024 | 32,45 | 32,55 | 32,43 | 32,49 | 31,89 | 1.305 |
| 20 mar 2024 | 32,35 | 32,25 | 32,00 | 32,00 | 31,41 | 1.412 |
| 19 mar 2024 | 32,55 | 32,70 | 31,80 | 32,00 | 31,41 | 2.373 |
| 18 mar 2024 | 32,45 | 32,52 | 32,25 | 32,37 | 31,78 | 2.772 |
| 15 mar 2024 | 32,45 | 32,50 | 32,30 | 32,40 | 31,81 | 1.309 |
| 14 mar 2024 | 32,20 | 32,70 | 32,50 | 32,57 | 31,98 | 899 |
| 13 mar 2024 | 33,13 | 32,95 | 32,50 | 32,75 | 32,15 | 3.462 |
| 12 mar 2024 | 32,85 | 33,10 | 32,45 | 32,90 | 32,30 | 1.995 |
| 11 mar 2024 | 33,28 | 33,34 | 33,10 | 33,12 | 32,51 | 1.795 |
| 08 mar 2024 | 33,08 | 32,80 | 32,35 | 32,80 | 32,20 | 6.705 |
| 07 mar 2024 | 32,70 | 33,10 | 32,85 | 32,85 | 32,25 | 2.226 |
| 06 mar 2024 | 30,85 | 32,70 | 31,00 | 32,60 | 32,01 | 1.717 |
| 05 mar 2024 | 30,75 | 31,41 | 30,37 | 30,45 | 29,90 | 2.219 |
| 04 mar 2024 | 31,02 | 31,95 | 30,65 | 30,87 | 30,31 | 1.482 |
| 01 mar 2024 | 31,52 | 30,66 | 30,15 | 30,29 | 29,74 | 8.685 |
| 29 feb 2024 | 30,85 | 31,35 | 30,69 | 31,25 | 30,68 | 5.882 |
| 28 feb 2024 | 31,63 | 31,35 | 29,45 | 30,60 | 30,04 | 10.371 |
| 27 feb 2024 | 30,75 | 31,01 | 30,50 | 30,70 | 30,14 | 4.268 |
| 26 feb 2024 | 30,75 | 30,70 | 29,85 | 30,70 | 30,14 | 73 |
| 23 feb 2024 | 31,58 | 31,22 | 30,74 | 31,22 | 30,65 | 1.218 |
| 22 feb 2024 | 30,85 | 31,74 | 31,40 | 31,46 | 30,88 | 1.462 |
| 21 feb 2024 | 31,02 | 30,95 | 30,50 | 30,50 | 29,94 | 690 |
| 20 feb 2024 | 30,45 | 30,92 | 30,37 | 30,92 | 30,35 | 1.466 |
| 19 feb 2024 | 30,20 | 30,40 | 30,10 | 30,38 | 29,83 | 865 |
| 16 feb 2024 | 30,30 | 31,15 | 30,65 | 31,15 | 30,58 | 976 |
| 15 feb 2024 | 29,92 | 30,65 | 30,33 | 30,47 | 29,92 | 1.592 |
| 14 feb 2024 | 29,67 | 30,00 | 29,90 | 29,90 | 29,35 | 574 |
| 13 feb 2024 | 31,02 | 30,65 | 30,05 | 30,13 | 29,58 | 3.922 |
| 12 feb 2024 | 31,48 | 31,05 | 30,89 | 31,05 | 30,48 | 311 |
| 09 feb 2024 | 32,00 | 31,44 | 30,85 | 30,85 | 30,28 | 1.419 |
| 08 feb 2024 | 30,45 | 32,05 | 31,06 | 31,85 | 31,27 | 1.130 |
| 07 feb 2024 | 29,88 | 31,10 | 29,96 | 30,95 | 30,38 | 7.118 |
| 06 feb 2024 | 29,83 | 30,20 | 29,20 | 29,53 | 28,99 | 1.024 |
| 05 feb 2024 | 29,77 | 29,83 | 29,35 | 29,83 | 29,28 | 2.147 |
| 02 feb 2024 | 30,40 | 30,50 | 29,70 | 30,07 | 29,52 | 716 |
| 01 feb 2024 | 30,35 | 30,50 | 30,30 | 30,45 | 29,89 | 365 |
| 31 gen 2024 | 30,30 | 30,75 | 30,37 | 30,68 | 30,12 | 5.319 |
| 30 gen 2024 | 30,95 | 30,40 | 30,05 | 30,35 | 29,79 | 3.082 |
| 29 gen 2024 | 31,67 | 31,15 | 30,62 | 30,94 | 30,37 | 1.227 |
| 26 gen 2024 | 31,52 | 31,85 | 31,60 | 31,75 | 31,17 | 2.439 |
| 25 gen 2024 | 31,77 | 31,95 | 31,60 | 31,70 | 31,12 | 2.624 |
| 24 gen 2024 | 31,52 | 31,55 | 31,30 | 31,35 | 30,78 | 3.334 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 31,58 | 31,40 | 31,00 | 31,15 | 30,58 | 1.185 |
| 19 gen 2024 | 28,65 | 31,90 | 28,55 | 28,55 | 28,03 | 9.218 |
| 18 gen 2024 | 27,83 | 27,95 | 27,00 | 27,77 | 27,26 | 5.483 |
| 17 gen 2024 | 28,45 | 28,30 | 27,50 | 27,78 | 27,27 | 3.481 |
| 16 gen 2024 | 28,40 | 28,75 | 28,04 | 28,04 | 27,53 | 2.598 |
| 15 gen 2024 | 28,50 | 28,60 | 28,15 | 28,15 | 27,64 | 4.501 |
| 12 gen 2024 | 28,40 | 28,85 | 28,10 | 28,66 | 28,14 | 992 |
| 11 gen 2024 | 28,30 | 28,80 | 28,25 | 28,25 | 27,73 | 2.917 |
| 10 gen 2024 | 28,20 | 28,45 | 28,10 | 28,25 | 27,73 | 1.103 |
| 09 gen 2024 | 28,35 | 28,40 | 28,13 | 28,25 | 27,73 | 4.561 |
| 08 gen 2024 | 28,20 | 28,45 | 28,00 | 28,10 | 27,59 | 2.303 |
| 05 gen 2024 | 27,67 | 28,35 | 27,75 | 28,13 | 27,62 | 3.163 |
| 04 gen 2024 | 28,35 | 28,35 | 27,65 | 28,30 | 27,78 | 6.110 |
| 03 gen 2024 | 30,25 | 30,30 | 28,00 | 28,15 | 27,64 | 9.359 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 30,40 | 30,60 | 30,40 | 30,60 | 30,04 | 2.159 |
| 28 dic 2023 | 30,45 | 30,66 | 30,10 | 30,55 | 29,99 | 10.713 |
| 27 dic 2023 | 30,30 | 30,50 | 30,45 | 30,45 | 29,89 | 1.660 |
| 22 dic 2023 | 30,60 | 30,90 | 30,20 | 30,54 | 29,98 | 8.919 |
| 21 dic 2023 | 29,42 | 30,75 | 30,13 | 30,42 | 29,86 | 8.487 |
| 20 dic 2023 | 29,88 | 30,30 | 29,70 | 30,00 | 29,45 | 4.441 |
| 19 dic 2023 | 29,17 | 30,40 | 29,40 | 29,75 | 29,21 | 7.843 |
| 18 dic 2023 | 29,48 | 29,75 | 29,00 | 29,20 | 28,67 | 3.274 |
| 15 dic 2023 | 29,67 | 30,60 | 29,30 | 29,30 | 28,76 | 39.158 |
| 14 dic 2023 | 28,20 | 29,70 | 28,85 | 29,40 | 28,86 | 11.006 |
| 13 dic 2023 | 28,25 | 28,45 | 27,75 | 27,90 | 27,39 | 1.242 |
| 12 dic 2023 | 28,45 | 28,40 | 27,85 | 28,20 | 27,68 | 1.501 |
| 11 dic 2023 | 28,70 | 28,85 | 28,10 | 28,25 | 27,73 | 5.064 |
| 08 dic 2023 | 28,25 | 28,85 | 28,35 | 28,85 | 28,32 | 1.854 |
| 07 dic 2023 | 28,65 | 28,60 | 28,20 | 28,60 | 28,08 | 1.780 |
| 06 dic 2023 | 29,08 | 28,90 | 28,35 | 28,85 | 28,32 | 2.617 |
| 05 dic 2023 | 28,00 | 29,10 | 27,95 | 28,44 | 27,92 | 7.371 |
| 04 dic 2023 | 28,90 | 28,20 | 27,40 | 27,50 | 27,00 | 6.374 |
| 01 dic 2023 | 29,38 | 28,75 | 28,00 | 28,20 | 27,69 | 8.795 |
| *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.