Italia markets close in 3 hours 2 minutes
FTSE MIB
33.227,94 +14,65 (+0,04%) Dow Jones
40.736,96 -92,63 (-0,23%) Nasdaq
17.025,88 +141,28 (+0,84%) Nikkei 225
35.619,77 -539,39 (-1,49%) Petrolio
67,29 +1,54 (+2,34%) Bitcoin EUR
51.341,27 -535,79 (-1,03%)
Transocean Ltd. (0QOW.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 07:13PM BST. Mercato aperto.
Periodo di tempo:
11 set 2023 - 11 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 set 2024 | 4,1200 | 4,1512 | 3,8600 | 3,8798 | 3,8798 | 1.274 |
| 09 set 2024 | 4,1000 | 4,2350 | 4,1000 | 4,1900 | 4,1900 | 52.041 |
| 06 set 2024 | 4,1600 | 4,2700 | 4,1400 | 4,1670 | 4,1670 | 90.196 |
| 05 set 2024 | 4,1800 | 4,2400 | 4,0700 | 4,1540 | 4,1540 | 25.297 |
| 04 set 2024 | 4,3550 | 4,4183 | 4,2490 | 4,2490 | 4,2490 | 36.968 |
| 03 set 2024 | 4,6500 | 4,6700 | 4,2650 | 4,2880 | 4,2880 | 67.387 |
| 02 set 2024 | - | - | - | - | - | - |
| 30 ago 2024 | 4,7997 | 4,7997 | 4,6488 | 4,6800 | 4,6800 | 4.458 |
| 29 ago 2024 | 4,7900 | 4,8600 | 4,7250 | 4,8080 | 4,8080 | 32.852 |
| 28 ago 2024 | 4,8600 | 4,8600 | 4,7650 | 4,7650 | 4,7650 | 17.106 |
| 27 ago 2024 | 4,9412 | 5,0000 | 4,9066 | 4,9150 | 4,9150 | 11.137 |
| 23 ago 2024 | 4,7700 | 5,0050 | 4,7700 | 4,9912 | 4,9912 | 31.204 |
| 22 ago 2024 | 4,9350 | 4,9593 | 4,7600 | 4,7600 | 4,7600 | 24.519 |
| 21 ago 2024 | 5,0500 | 5,0900 | 4,9550 | 4,9600 | 4,9600 | 20.695 |
| 20 ago 2024 | 5,1670 | 5,1800 | 5,0200 | 5,0280 | 5,0280 | 25.672 |
| 19 ago 2024 | 5,2200 | 5,2250 | 5,1720 | 5,1720 | 5,1720 | 10.242 |
| 16 ago 2024 | 5,2300 | 5,2400 | 5,1600 | 5,2300 | 5,2300 | 2.803 |
| 15 ago 2024 | 5,2200 | 5,2500 | 5,1812 | 5,2500 | 5,2500 | 7.550 |
| 14 ago 2024 | 5,1600 | 5,1700 | 5,0750 | 5,1088 | 5,1088 | 37.584 |
| 13 ago 2024 | 5,1900 | 5,2100 | 5,1000 | 5,1200 | 5,1200 | 5.910 |
| 12 ago 2024 | 5,2400 | 5,2650 | 5,2000 | 5,2392 | 5,2392 | 11.974 |
| 09 ago 2024 | 5,2800 | 5,2800 | 5,1614 | 5,2300 | 5,2300 | 26.908 |
| 08 ago 2024 | 4,7062 | 5,2870 | 4,7062 | 5,2600 | 5,2600 | 3.692 |
| 07 ago 2024 | 5,2300 | 5,3000 | 5,1300 | 5,1300 | 5,1300 | 7.732 |
| 06 ago 2024 | 5,0760 | 5,1285 | 5,0580 | 5,1285 | 5,1285 | 20.851 |
| 05 ago 2024 | 5,0800 | 5,1495 | 4,8650 | 5,1495 | 5,1495 | 191.094 |
| 02 ago 2024 | 5,3000 | 5,3300 | 5,1400 | 5,1912 | 5,1912 | 216.026 |
| 01 ago 2024 | 5,7800 | 5,9250 | 5,5000 | 5,5000 | 5,5000 | 23.758 |
| 31 lug 2024 | 5,7700 | 5,8850 | 5,7500 | 5,7986 | 5,7986 | 10.568 |
| 30 lug 2024 | 5,6100 | 5,6580 | 5,5600 | 5,6580 | 5,6580 | 15.874 |
| 29 lug 2024 | 5,8400 | 5,8400 | 5,6508 | 5,6693 | 5,6693 | 42.498 |
| 26 lug 2024 | 5,8500 | 5,9200 | 5,7200 | 5,8389 | 5,8389 | 10.251 |
| 25 lug 2024 | 5,2700 | 5,8008 | 5,2700 | 5,7950 | 5,7950 | 149.063 |
| 24 lug 2024 | 5,5000 | 5,5000 | 5,3788 | 5,4050 | 5,4050 | 17.305 |
| 23 lug 2024 | 5,3250 | 5,4950 | 5,3250 | 5,4620 | 5,4620 | 2.046 |
| 22 lug 2024 | 5,2700 | 5,4093 | 5,2650 | 5,4093 | 5,4093 | 1.302 |
| 19 lug 2024 | 5,3500 | 5,4000 | 5,3050 | 5,3500 | 5,3500 | 6.824 |
| 18 lug 2024 | 5,5400 | 5,6500 | 5,4800 | 5,4940 | 5,4940 | 3.617 |
| 17 lug 2024 | 5,6650 | 5,6800 | 5,5250 | 5,5699 | 5,5699 | 77.379 |
| 16 lug 2024 | 5,5500 | 5,6200 | 5,3950 | 5,6100 | 5,6100 | 35.865 |
| 15 lug 2024 | 5,3500 | 5,5000 | 5,3000 | 5,5000 | 5,5000 | 20.818 |
| 12 lug 2024 | 5,2500 | 5,3500 | 5,2300 | 5,3280 | 5,3280 | 14.929 |
| 11 lug 2024 | 5,0183 | 5,1700 | 5,0104 | 5,1650 | 5,1650 | 11.733 |
| 10 lug 2024 | 4,9900 | 5,0288 | 4,9450 | 4,9688 | 4,9688 | 6.167 |
| 09 lug 2024 | 5,0200 | 5,0500 | 4,9640 | 5,0000 | 5,0000 | 26.315 |
| 08 lug 2024 | 5,1000 | 5,1000 | 5,0500 | 5,0688 | 5,0688 | 1.425 |
| 05 lug 2024 | 5,1800 | 5,1800 | 5,0400 | 5,0550 | 5,0550 | 8.665 |
| 04 lug 2024 | - | - | - | - | - | - |
| 03 lug 2024 | 5,1900 | 5,2987 | 5,1500 | 5,1750 | 5,1750 | 14.886 |
| 02 lug 2024 | 5,1100 | 5,1850 | 5,0500 | 5,0880 | 5,0880 | 21.571 |
| 01 lug 2024 | 5,3250 | 5,3500 | 5,1100 | 5,1288 | 5,1288 | 4.015 |
| 28 giu 2024 | 5,3900 | 5,4000 | 5,2590 | 5,2900 | 5,2900 | 6.388 |
| 27 giu 2024 | 5,1900 | 5,3250 | 5,1600 | 5,2388 | 5,2388 | 8.100 |
| 26 giu 2024 | 5,0800 | 5,1200 | 5,0320 | 5,0750 | 5,0750 | 13.979 |
| 25 giu 2024 | 5,0880 | 5,1000 | 4,9800 | 5,0300 | 5,0300 | 17.524 |
| 24 giu 2024 | 5,1900 | 5,3580 | 5,1800 | 5,2200 | 5,2200 | 19.323 |
| 21 giu 2024 | 5,1500 | 5,1700 | 5,0549 | 5,0650 | 5,0650 | 11.759 |
| 20 giu 2024 | 5,3050 | 5,3100 | 5,1185 | 5,1350 | 5,1350 | 26.070 |
| 19 giu 2024 | - | - | - | - | - | - |
| 18 giu 2024 | 5,2300 | 5,3791 | 5,2100 | 5,2750 | 5,2750 | 8.040 |
| 17 giu 2024 | 5,1700 | 5,2700 | 5,1488 | 5,1900 | 5,1900 | 17.853 |
| 14 giu 2024 | 5,3878 | 5,3878 | 5,1640 | 5,1900 | 5,1900 | 19.583 |
| 13 giu 2024 | 5,6350 | 5,6350 | 5,3600 | 5,4480 | 5,4480 | 18.218 |
| 12 giu 2024 | 5,7894 | 5,7894 | 5,6300 | 5,7488 | 5,7488 | 6.629 |
| 11 giu 2024 | 5,5800 | 5,6200 | 5,5000 | 5,5988 | 5,5988 | 141.860 |
| 10 giu 2024 | 5,5000 | 5,7650 | 5,4300 | 5,6750 | 5,6750 | 30.216 |
| 07 giu 2024 | 5,3600 | 5,4650 | 5,3130 | 5,4012 | 5,4012 | 21.899 |
| 06 giu 2024 | 5,4200 | 5,4880 | 5,3800 | 5,4850 | 5,4850 | 10.818 |
| 05 giu 2024 | 5,4500 | 5,5000 | 5,3920 | 5,4300 | 5,4300 | 41.473 |
| 04 giu 2024 | 5,7500 | 5,7500 | 5,3740 | 5,4490 | 5,4490 | 51.216 |
| 03 giu 2024 | 6,2100 | 6,2400 | 5,6700 | 5,7050 | 5,7050 | 16.058 |
| 31 mag 2024 | 5,9320 | 6,2050 | 5,9320 | 6,2005 | 6,2005 | 9.753 |
| 30 mag 2024 | 5,9280 | 5,9700 | 5,8900 | 5,9420 | 5,9420 | 19.174 |
| 29 mag 2024 | 6,1400 | 6,1400 | 5,9100 | 5,9812 | 5,9812 | 20.931 |
| 28 mag 2024 | 5,8000 | 6,1050 | 5,8000 | 6,1000 | 6,1000 | 13.609 |
| 24 mag 2024 | 5,8600 | 5,8800 | 5,8012 | 5,8088 | 5,8088 | 3.275 |
| 23 mag 2024 | 5,9700 | 6,0300 | 5,8150 | 5,8150 | 5,8150 | 49.242 |
| 22 mag 2024 | 6,1205 | 6,1800 | 5,9100 | 5,9300 | 5,9300 | 12.194 |
| 21 mag 2024 | 6,1720 | 6,2400 | 6,1300 | 6,1900 | 6,1900 | 19.268 |
| 20 mag 2024 | 6,2180 | 6,3700 | 6,1705 | 6,2100 | 6,2100 | 66.177 |
| 17 mag 2024 | 6,0200 | 6,0300 | 5,9800 | 6,0000 | 6,0000 | 18.234 |
| 16 mag 2024 | 6,1250 | 6,1250 | 5,9805 | 6,0200 | 6,0200 | 1.829 |
| 15 mag 2024 | 5,9280 | 6,0800 | 5,8801 | 5,9905 | 5,9905 | 5.825 |
| 14 mag 2024 | 5,8200 | 5,9905 | 5,8200 | 5,9400 | 5,9400 | 4.391 |
| 13 mag 2024 | 5,8905 | 5,9200 | 5,8100 | 5,8300 | 5,8300 | 13.285 |
| 10 mag 2024 | 5,9300 | 6,0600 | 5,6986 | 5,6986 | 5,6986 | 7.387 |
| 09 mag 2024 | 5,7500 | 5,8500 | 5,7500 | 5,8308 | 5,8308 | 17.324 |
| 08 mag 2024 | 5,6679 | 5,8250 | 5,6500 | 5,8188 | 5,8188 | 9.332 |
| 07 mag 2024 | 5,5100 | 5,7400 | 5,5100 | 5,6888 | 5,6888 | 5.209 |
| 03 mag 2024 | 5,5250 | 5,5870 | 5,4320 | 5,5488 | 5,5488 | 2.400 |
| 02 mag 2024 | 5,3200 | 5,4550 | 5,3200 | 5,4450 | 5,4450 | 5.323 |
| 01 mag 2024 | 5,1750 | 5,2600 | 5,1000 | 5,1670 | 5,1670 | 82.203 |
| 30 apr 2024 | 5,8150 | 5,8200 | 5,1320 | 5,1320 | 5,1320 | 46.496 |
| 29 apr 2024 | 5,9000 | 5,9200 | 5,8100 | 5,8300 | 5,8300 | 1.478 |
| 26 apr 2024 | 5,7900 | 5,9050 | 5,7600 | 5,9050 | 5,9050 | 17.382 |
| 25 apr 2024 | 5,7200 | 5,7900 | 5,6800 | 5,7150 | 5,7150 | 7.881 |
| 24 apr 2024 | 5,9120 | 5,9400 | 5,7300 | 5,7800 | 5,7800 | 7.166 |
| 23 apr 2024 | 5,7900 | 5,9880 | 5,7900 | 5,9300 | 5,9300 | 22.031 |
| 22 apr 2024 | 5,6100 | 5,8300 | 5,6020 | 5,8100 | 5,8100 | 12.766 |
| 19 apr 2024 | 5,5600 | 5,6700 | 5,5100 | 5,6680 | 5,6680 | 5.469 |
| *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.