Italia markets closed
Dow Jones
38.773,40 +97,72 (+0,25%) Nasdaq
16.304,77 +148,44 (+0,92%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
58.472,76 -975,55 (-1,64%) CMC Crypto 200
1.363,56 +50,93 (+3,88%)
Lar España Real Estate SOCIMI, S.A. (0QRL.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:28PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 7,0650 | 7,0800 | 7,0400 | 7,0700 | 7,0700 | 283 |
| 02 mag 2024 | 6,7550 | 6,9400 | 6,8200 | 6,9400 | 6,9400 | 15 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 6,8600 | 6,8800 | 6,7900 | 6,8300 | 6,8300 | 5.554 |
| 29 apr 2024 | 6,8200 | 6,8800 | 6,8300 | 6,8700 | 6,8700 | 1.875 |
| 26 apr 2024 | 7,0050 | 6,9100 | 6,8200 | 6,8210 | 6,8210 | 1.623 |
| 25 apr 2024 | 6,9900 | 6,9500 | 6,8280 | 6,8280 | 6,8280 | 2.041 |
| 24 apr 2024 | 7,2600 | 7,1600 | 6,8390 | 6,8397 | 6,8397 | 7.875 |
| 24 apr 2024 | 0.650361 Dividendo | |||||
| 23 apr 2024 | 7,4050 | 7,6889 | 7,3900 | 7,6889 | 7,0386 | 301 |
| 22 apr 2024 | 7,2500 | 7,3903 | 7,2600 | 7,3503 | 6,7286 | 2.997 |
| 19 apr 2024 | 7,4550 | 7,3700 | 7,3110 | 7,3110 | 6,6926 | 930 |
| 18 apr 2024 | 7,4950 | 7,5100 | 7,3600 | 7,3809 | 6,7566 | 1.028 |
| 17 apr 2024 | 7,4050 | 7,4786 | 7,4310 | 7,4767 | 6,8443 | 998 |
| 16 apr 2024 | 7,6000 | 7,5010 | 7,3400 | 7,5010 | 6,8666 | 16.653 |
| 15 apr 2024 | 7,5350 | 7,6500 | 7,4500 | 7,4592 | 6,8283 | 1.302 |
| 12 apr 2024 | 7,6200 | 7,6400 | 7,5800 | 7,6311 | 6,9856 | 627 |
| 11 apr 2024 | 7,6200 | 7,6100 | 7,5600 | 7,5941 | 6,9518 | 8.079 |
| 10 apr 2024 | 7,4050 | 7,6200 | 7,5192 | 7,5889 | 6,9470 | 848 |
| 09 apr 2024 | 7,6500 | 7,6400 | 7,5589 | 7,5589 | 6,9196 | 162 |
| 08 apr 2024 | 7,6000 | 7,6211 | 7,4500 | 7,6203 | 6,9757 | 2.130 |
| 05 apr 2024 | 7,4950 | 7,5900 | 7,4200 | 7,4862 | 6,8530 | 6.001 |
| 04 apr 2024 | 7,3500 | 7,5611 | 7,3500 | 7,3898 | 6,7647 | 64.427 |
| 03 apr 2024 | 7,3700 | 7,3300 | 7,2800 | 7,2898 | 6,6732 | 6.779 |
| 02 apr 2024 | 7,2500 | 7,3010 | 7,2597 | 7,3010 | 6,6835 | 1.238 |
| 28 mar 2024 | 7,1450 | 7,2800 | 7,1800 | 7,2193 | 6,6086 | 2.734 |
| 27 mar 2024 | 6,9000 | 7,1510 | 6,9700 | 7,1448 | 6,5404 | 3.474 |
| 26 mar 2024 | 7,0650 | 7,0500 | 7,0010 | 7,0010 | 6,4088 | 1.483 |
| 25 mar 2024 | 6,9800 | 7,0010 | 6,9400 | 7,0010 | 6,4088 | 226 |
| 22 mar 2024 | 6,9400 | 6,9500 | 6,9010 | 6,9010 | 6,3173 | 10 |
| 21 mar 2024 | 6,9600 | 6,9500 | 6,8100 | 6,8913 | 6,3084 | 17.552 |
| 20 mar 2024 | 6,6850 | 6,8310 | 6,7397 | 6,8292 | 6,2515 | 6.323 |
| 19 mar 2024 | 6,7050 | 6,7500 | 6,7200 | 6,7200 | 6,1516 | 3 |
| 18 mar 2024 | 6,7450 | 6,7900 | 6,7400 | 6,7400 | 6,1699 | 783 |
| 15 mar 2024 | 6,8200 | 6,8100 | 6,7000 | 6,7009 | 6,1341 | 14.878 |
| 14 mar 2024 | 6,8300 | 6,8200 | 6,7709 | 6,7998 | 6,2247 | 1.271 |
| 13 mar 2024 | 6,8300 | 6,8109 | 6,7400 | 6,7804 | 6,2069 | 7.266 |
| 12 mar 2024 | 6,8600 | 6,8200 | 6,6992 | 6,6992 | 6,1326 | 9.961 |
| 11 mar 2024 | 6,9300 | 6,8200 | 6,8000 | 6,8109 | 6,2349 | 757 |
| 08 mar 2024 | 6,6250 | 6,8109 | 6,7500 | 6,8109 | 6,2349 | 307 |
| 07 mar 2024 | 6,6950 | 6,7848 | 6,7200 | 6,7848 | 6,2109 | 855 |
| 06 mar 2024 | 6,7350 | 6,7100 | 6,6491 | 6,6491 | 6,0867 | 119 |
| 05 mar 2024 | 6,6950 | 6,6900 | 6,6600 | 6,6809 | 6,1158 | 338 |
| 04 mar 2024 | 6,5000 | 6,6209 | 6,5000 | 6,5269 | 5,9748 | 1.837 |
| 01 mar 2024 | 6,5000 | 6,4900 | 6,4509 | 6,4509 | 5,9053 | 615 |
| 29 feb 2024 | 6,3150 | 6,4500 | 6,3200 | 6,3980 | 5,8568 | 15.402 |
| 28 feb 2024 | 6,5000 | 6,4500 | 6,3100 | 6,3197 | 5,7852 | 2.935 |
| 27 feb 2024 | 6,3050 | 6,4609 | 6,3000 | 6,3958 | 5,8549 | 2.303 |
| 26 feb 2024 | 6,4900 | 6,4300 | 6,3000 | 6,3095 | 5,7758 | 2.531 |
| 23 feb 2024 | 6,4000 | 6,4300 | 6,3100 | 6,3264 | 5,7913 | 15.982 |
| 22 feb 2024 | 6,3650 | 6,4400 | 6,3800 | 6,3900 | 5,8495 | 152 |
| 21 feb 2024 | 6,2950 | 6,4409 | 6,3000 | 6,4397 | 5,8950 | 2.386 |
| 20 feb 2024 | 6,2350 | 6,3100 | 6,2448 | 6,2509 | 5,7222 | 702 |
| 19 feb 2024 | 6,4000 | 6,3009 | 6,2500 | 6,2997 | 5,7669 | 1.812 |
| 16 feb 2024 | 6,2950 | 6,3100 | 6,2098 | 6,2397 | 5,7119 | 961 |
| 15 feb 2024 | 6,4000 | 6,3800 | 6,2591 | 6,2591 | 5,7297 | 28 |
| 14 feb 2024 | 6,3450 | 6,3900 | 6,2400 | 6,2491 | 5,7206 | 26 |
| 13 feb 2024 | 6,4500 | 6,4000 | 6,2700 | 6,2998 | 5,7669 | 1.335 |
| 12 feb 2024 | 6,3650 | 6,4009 | 6,2300 | 6,4009 | 5,8595 | 680 |
| 09 feb 2024 | 6,2850 | 6,2800 | 6,2591 | 6,2591 | 5,7297 | 7.130 |
| 08 feb 2024 | 6,2850 | 6,2809 | 6,2100 | 6,2809 | 5,7496 | 726 |
| 07 feb 2024 | 6,1900 | 6,2100 | 6,1491 | 6,1491 | 5,6290 | 178 |
| 06 feb 2024 | 6,2250 | 6,2000 | 6,1191 | 6,1191 | 5,6016 | 492 |
| 05 feb 2024 | 6,2450 | 6,2400 | 6,1698 | 6,2298 | 5,7028 | 1.785 |
| 02 feb 2024 | 6,3150 | 6,2900 | 6,1509 | 6,1509 | 5,6306 | 422 |
| 01 feb 2024 | 6,3150 | 6,2400 | 6,1894 | 6,1894 | 5,6658 | 19 |
| 31 gen 2024 | 6,3150 | 6,3100 | 6,1900 | 6,2091 | 5,6839 | 679 |
| 30 gen 2024 | 6,1400 | 6,3000 | 6,1400 | 6,2191 | 5,6931 | 89 |
| 29 gen 2024 | 6,3450 | 6,2900 | 6,1700 | 6,1791 | 5,6565 | 603 |
| 26 gen 2024 | 6,4000 | 6,3900 | 6,2791 | 6,2791 | 5,7480 | 96 |
| 25 gen 2024 | 6,2950 | 6,3009 | 6,2800 | 6,3009 | 5,7679 | 389 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 6,0500 | 6,2600 | 6,1900 | 6,2291 | 5,7022 | 1.464 |
| 19 gen 2024 | 6,2950 | 6,3000 | 6,2000 | 6,2000 | 5,6756 | 1.372 |
| 18 gen 2024 | 6,2950 | 6,3300 | 6,2429 | 6,2429 | 5,7148 | 916 |
| 17 gen 2024 | 6,3750 | 6,5400 | 6,2898 | 6,2898 | 5,7578 | 1.688 |
| 16 gen 2024 | 6,5500 | 6,4700 | 6,3500 | 6,3502 | 5,8131 | 1.818 |
| 15 gen 2024 | 6,5400 | 6,5200 | 6,3800 | 6,4001 | 5,8588 | 1.791 |
| 12 gen 2024 | 6,4800 | 6,5200 | 6,4000 | 6,4491 | 5,9036 | 126 |
| 11 gen 2024 | 6,4200 | 6,5400 | 6,3300 | 6,3991 | 5,8578 | 2.246 |
| 10 gen 2024 | 6,5000 | 6,5200 | 6,4091 | 6,4100 | 5,8678 | 1.870 |
| 09 gen 2024 | 6,3550 | 6,4000 | 6,3000 | 6,3982 | 5,8570 | 2.214 |
| 08 gen 2024 | 6,2950 | 6,4600 | 6,2800 | 6,3200 | 5,7854 | 1.007 |
| 05 gen 2024 | 6,2150 | 6,3100 | 6,2200 | 6,3100 | 5,7763 | 85 |
| 04 gen 2024 | 6,2050 | 6,2200 | 6,1900 | 6,2191 | 5,6931 | 5.465 |
| 03 gen 2024 | 6,1900 | 6,2000 | 6,1409 | 6,1409 | 5,6214 | 1.641 |
| 02 gen 2024 | 6,1500 | 6,2100 | 6,1400 | 6,1509 | 5,6306 | 4.381 |
| 29 dic 2023 | 6,0100 | 6,1800 | 6,1200 | 6,1491 | 5,6290 | 920 |
| 28 dic 2023 | 6,1700 | 6,1800 | 6,1200 | 6,1609 | 5,6397 | 527 |
| 27 dic 2023 | 6,1900 | 6,1900 | 6,1200 | 6,1791 | 5,6565 | 2.008 |
| 22 dic 2023 | 6,0900 | 6,1809 | 6,0900 | 6,1102 | 5,5934 | 1.488 |
| 21 dic 2023 | 6,1900 | 6,1400 | 6,0500 | 6,0908 | 5,5757 | 616 |
| 20 dic 2023 | 6,1700 | 6,1511 | 6,1500 | 6,1502 | 5,6300 | 1.744 |
| 19 dic 2023 | 6,1000 | 6,1811 | 6,0200 | 6,1500 | 5,6298 | 5.002 |
| 18 dic 2023 | 6,1500 | 6,1900 | 6,0100 | 6,1809 | 5,6581 | 404 |
| 15 dic 2023 | 6,1100 | 6,1209 | 6,1000 | 6,1102 | 5,5934 | 4.322 |
| 14 dic 2023 | 6,1000 | 6,1070 | 6,0508 | 6,0508 | 5,5390 | 2.639 |
| 13 dic 2023 | 5,9350 | 5,9900 | 5,9300 | 5,9700 | 5,4650 | 124 |
| 12 dic 2023 | 5,9650 | 6,0000 | 5,9108 | 5,9108 | 5,4109 | 2.113 |
| *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.