Italia markets open in 4 hours 51 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.162,23 -111,82 (-0,29%) EUR/USD
1,0724 +0,0006 (+0,05%) Bitcoin EUR
53.444,35 -2.418,39 (-4,33%) CMC Crypto 200
1.257,10 -81,96 (-6,12%)
Zurich Insurance Group AG (0QP2.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 444,20 | 444,20 | 444,20 | 444,20 | 444,20 | 495 |
| 30 apr 2024 | 445,50 | 446,80 | 437,50 | 446,05 | 446,05 | 53.823 |
| 29 apr 2024 | 443,05 | 445,10 | 441,30 | 444,50 | 444,50 | 8.358 |
| 26 apr 2024 | 445,50 | 448,70 | 437,90 | 440,66 | 440,66 | 18.285 |
| 25 apr 2024 | 447,05 | 447,60 | 440,50 | 442,77 | 442,77 | 94.157 |
| 24 apr 2024 | 453,40 | 456,90 | 446,28 | 446,34 | 446,34 | 203.908 |
| 23 apr 2024 | 451,05 | 454,20 | 447,50 | 453,80 | 453,80 | 208.338 |
| 22 apr 2024 | 452,70 | 455,10 | 445,10 | 451,45 | 451,45 | 147.837 |
| 19 apr 2024 | 441,60 | 448,40 | 438,20 | 442,53 | 442,53 | 186.876 |
| 18 apr 2024 | 446,35 | 452,50 | 440,90 | 443,61 | 443,61 | 210.096 |
| 17 apr 2024 | 447,35 | 454,00 | 442,90 | 445,65 | 445,65 | 560.961 |
| 16 apr 2024 | 448,70 | 455,80 | 443,60 | 446,56 | 446,56 | 24.048 |
| 15 apr 2024 | 453,10 | 455,40 | 449,00 | 454,50 | 454,50 | 379.539 |
| 12 apr 2024 | 452,80 | 469,20 | 449,00 | 451,90 | 451,90 | 101.811 |
| 12 apr 2024 | 26 Dividendo | |||||
| 11 apr 2024 | 473,20 | 476,80 | 467,00 | 471,90 | 445,90 | 256.237 |
| 10 apr 2024 | 472,70 | 475,50 | 467,20 | 471,40 | 445,43 | 170.425 |
| 09 apr 2024 | 474,85 | 478,30 | 469,70 | 470,80 | 444,86 | 189.227 |
| 08 apr 2024 | 474,25 | 477,40 | 470,70 | 476,21 | 449,97 | 567.304 |
| 05 apr 2024 | 475,85 | 481,90 | 470,30 | 473,10 | 447,03 | 520.374 |
| 04 apr 2024 | 478,55 | 482,30 | 475,10 | 479,00 | 452,61 | 818.667 |
| 03 apr 2024 | 482,15 | 482,80 | 477,00 | 478,30 | 451,95 | 634.429 |
| 02 apr 2024 | 487,15 | 489,30 | 481,20 | 482,88 | 456,28 | 221.204 |
| 28 mar 2024 | 484,20 | 488,00 | 480,70 | 486,40 | 459,60 | 62.804 |
| 27 mar 2024 | 485,30 | 488,40 | 482,00 | 485,00 | 458,28 | 166.057 |
| 26 mar 2024 | 485,40 | 488,20 | 481,50 | 485,30 | 458,56 | 50.188 |
| 25 mar 2024 | 485,40 | 487,90 | 481,00 | 485,20 | 458,47 | 229.976 |
| 22 mar 2024 | 484,70 | 487,10 | 484,00 | 484,80 | 458,09 | 372.734 |
| 21 mar 2024 | 489,65 | 493,00 | 485,10 | 491,46 | 464,38 | 58.354 |
| 20 mar 2024 | 486,85 | 490,10 | 486,30 | 487,91 | 461,03 | 182.251 |
| 19 mar 2024 | 486,05 | 488,50 | 482,10 | 485,60 | 458,84 | 131.228 |
| 18 mar 2024 | 485,80 | 489,60 | 482,50 | 484,70 | 457,99 | 385.795 |
| 15 mar 2024 | 486,05 | 490,90 | 483,60 | 486,51 | 459,71 | 33.564 |
| 14 mar 2024 | 486,35 | 490,30 | 483,70 | 486,80 | 459,98 | 188.361 |
| 13 mar 2024 | 485,60 | 488,90 | 482,30 | 487,23 | 460,38 | 237.893 |
| 12 mar 2024 | 483,05 | 485,90 | 479,80 | 482,05 | 455,49 | 70.214 |
| 11 mar 2024 | 477,50 | 482,70 | 475,00 | 482,70 | 456,10 | 432.704 |
| 08 mar 2024 | 479,45 | 482,90 | 475,90 | 480,21 | 453,75 | 212.062 |
| 07 mar 2024 | 475,65 | 479,70 | 471,40 | 478,89 | 452,51 | 61.424 |
| 06 mar 2024 | 469,60 | 474,30 | 467,10 | 472,58 | 446,54 | 5.387 |
| 05 mar 2024 | 465,90 | 470,25 | 462,20 | 468,88 | 443,05 | 24.179 |
| 04 mar 2024 | 467,45 | 467,50 | 462,20 | 463,41 | 437,88 | 63.495 |
| 01 mar 2024 | 472,00 | 474,90 | 466,70 | 468,07 | 442,28 | 199.053 |
| 29 feb 2024 | 470,65 | 473,50 | 467,50 | 470,29 | 444,38 | 131.596 |
| 28 feb 2024 | 468,60 | 471,30 | 467,10 | 470,40 | 444,48 | 136.766 |
| 27 feb 2024 | 465,10 | 468,10 | 462,30 | 465,00 | 439,38 | 10.725 |
| 26 feb 2024 | 461,60 | 466,60 | 458,40 | 465,44 | 439,79 | 38.408 |
| 23 feb 2024 | 459,65 | 463,70 | 459,20 | 460,97 | 435,57 | 42.143 |
| 22 feb 2024 | 452,10 | 461,50 | 444,40 | 460,39 | 435,02 | 46.576 |
| 21 feb 2024 | 443,55 | 447,60 | 440,80 | 447,10 | 422,47 | 27.386 |
| 20 feb 2024 | 441,20 | 445,70 | 437,80 | 444,16 | 419,69 | 18.042 |
| 19 feb 2024 | 442,45 | 443,10 | 438,70 | 440,50 | 416,23 | 27.592 |
| 16 feb 2024 | 441,40 | 444,80 | 438,90 | 441,40 | 417,08 | 214.842 |
| 15 feb 2024 | 438,55 | 441,60 | 438,20 | 441,60 | 417,27 | 46.643 |
| 14 feb 2024 | 435,55 | 439,00 | 433,40 | 437,40 | 413,30 | 23.755 |
| 13 feb 2024 | 433,30 | 437,30 | 429,70 | 436,08 | 412,06 | 72.059 |
| 12 feb 2024 | 433,30 | 435,90 | 427,30 | 431,69 | 407,90 | 12.724 |
| 09 feb 2024 | 433,30 | 434,60 | 428,20 | 430,75 | 407,02 | 19.393 |
| 08 feb 2024 | 438,95 | 444,10 | 432,66 | 432,70 | 408,86 | 171.387 |
| 07 feb 2024 | 440,60 | 442,90 | 437,10 | 441,61 | 417,28 | 30.102 |
| 06 feb 2024 | 441,50 | 443,40 | 438,70 | 439,85 | 415,62 | 24.833 |
| 05 feb 2024 | 436,90 | 440,71 | 435,60 | 440,33 | 416,07 | 28.503 |
| 02 feb 2024 | 434,25 | 438,02 | 429,80 | 436,52 | 412,47 | 2.484 |
| 01 feb 2024 | 436,90 | 437,60 | 431,70 | 432,44 | 408,62 | 37.925 |
| 31 gen 2024 | 442,35 | 444,20 | 435,70 | 439,10 | 414,91 | 23.618 |
| 30 gen 2024 | 438,55 | 446,70 | 436,30 | 437,79 | 413,67 | 33.769 |
| 29 gen 2024 | 443,35 | 446,20 | 440,00 | 443,90 | 419,44 | 15.334 |
| 26 gen 2024 | 439,75 | 444,50 | 437,50 | 442,14 | 417,78 | 40.336 |
| 25 gen 2024 | 440,00 | 441,86 | 439,40 | 441,80 | 417,46 | 42.033 |
| 24 gen 2024 | 439,35 | 442,20 | 436,20 | 440,04 | 415,79 | 39.088 |
| 23 gen 2024 | 442,15 | 444,70 | 437,90 | 441,60 | 417,27 | 78.995 |
| 22 gen 2024 | 437,00 | 441,90 | 431,50 | 440,28 | 416,03 | 25.039 |
| 19 gen 2024 | 431,65 | 435,60 | 427,60 | 434,04 | 410,13 | 305.614 |
| 18 gen 2024 | 433,20 | 437,00 | 430,11 | 432,20 | 408,38 | 22.793 |
| 17 gen 2024 | 437,90 | 445,10 | 432,10 | 433,00 | 409,14 | 64.169 |
| 16 gen 2024 | 438,45 | 442,40 | 436,30 | 441,02 | 416,73 | 51.786 |
| 15 gen 2024 | 438,55 | 441,20 | 434,20 | 439,00 | 414,81 | 345.528 |
| 12 gen 2024 | 436,00 | 439,40 | 430,20 | 436,90 | 412,83 | 79.651 |
| 11 gen 2024 | 437,80 | 440,00 | 432,80 | 432,80 | 408,95 | 143.432 |
| 10 gen 2024 | 436,10 | 441,70 | 433,10 | 436,37 | 412,33 | 82.492 |
| 09 gen 2024 | 438,05 | 439,70 | 434,50 | 438,43 | 414,28 | 153.670 |
| 08 gen 2024 | 437,60 | 438,60 | 435,30 | 437,20 | 413,11 | 38.491 |
| 05 gen 2024 | 438,05 | 439,70 | 433,20 | 437,60 | 413,49 | 53.645 |
| 04 gen 2024 | 440,30 | 445,90 | 430,00 | 438,52 | 414,36 | 59.673 |
| 03 gen 2024 | 446,15 | 447,70 | 441,70 | 445,70 | 421,14 | 49.401 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 437,90 | 441,90 | 433,10 | 439,30 | 415,10 | 15.611 |
| 28 dic 2023 | 439,35 | 441,20 | 435,80 | 436,93 | 412,85 | 24.095 |
| 27 dic 2023 | 441,10 | 443,80 | 437,90 | 438,36 | 414,20 | 9.016 |
| 22 dic 2023 | 441,10 | 443,90 | 437,70 | 442,02 | 417,66 | 28.863 |
| 21 dic 2023 | 443,05 | 445,50 | 439,30 | 440,40 | 416,14 | 27.749 |
| 20 dic 2023 | 443,75 | 446,70 | 440,70 | 443,90 | 419,44 | 62.973 |
| 19 dic 2023 | 443,65 | 444,40 | 442,10 | 443,40 | 418,97 | 158.257 |
| 18 dic 2023 | 444,50 | 447,80 | 433,70 | 446,03 | 421,46 | 787.737 |
| 15 dic 2023 | 445,30 | 447,00 | 442,40 | 445,54 | 421,00 | 928.828 |
| 14 dic 2023 | 449,90 | 456,50 | 444,00 | 449,64 | 424,87 | 107.866 |
| 13 dic 2023 | 451,65 | 455,70 | 448,60 | 455,34 | 430,25 | 60.754 |
| 12 dic 2023 | 449,50 | 452,40 | 446,80 | 452,40 | 427,47 | 42.026 |
| 11 dic 2023 | 450,15 | 453,40 | 443,70 | 448,17 | 423,48 | 89.787 |
| 08 dic 2023 | 449,60 | 453,00 | 446,90 | 449,41 | 424,65 | 107.715 |
| *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.