Italia markets closed
Dow Jones
37.947,06 -439,03 (-1,14%) Nasdaq
15.786,20 -196,88 (-1,23%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0679 -0,0046 (-0,43%) Bitcoin EUR
56.325,45 -2.431,68 (-4,14%) CMC Crypto 200
1.280,29 -58,78 (-4,39%)
EKINOPS S.A. (0QSV.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:00PM BST
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 apr 2024 | - | - | - | - | - | - |
| 26 apr 2024 | 3,3550 | 3,3600 | 3,3500 | 3,3500 | 3,3500 | 581 |
| 25 apr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 286 |
| 24 apr 2024 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | 663 |
| 23 apr 2024 | - | - | - | - | - | - |
| 22 apr 2024 | - | - | - | - | - | - |
| 19 apr 2024 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 305 |
| 18 apr 2024 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | 1.335 |
| 17 apr 2024 | 3,5083 | 3,5101 | 3,5083 | 3,5101 | 3,5101 | 1.849 |
| 16 apr 2024 | 3,5552 | 3,5796 | 3,5552 | 3,5796 | 3,5796 | 2.110 |
| 15 apr 2024 | 3,6416 | 3,6416 | 3,6416 | 3,6416 | 3,6416 | 169 |
| 12 apr 2024 | 3,6150 | 3,6700 | 3,6150 | 3,6700 | 3,6700 | 942 |
| 11 apr 2024 | 3,5114 | 3,5114 | 3,5114 | 3,5114 | 3,5114 | 762 |
| 10 apr 2024 | 3,5448 | 3,5772 | 3,5448 | 3,5772 | 3,5772 | 580 |
| 09 apr 2024 | 3,7108 | 3,7108 | 3,7108 | 3,7108 | 3,7108 | 684 |
| 08 apr 2024 | 3,8152 | 3,8152 | 3,8023 | 3,8150 | 3,8150 | 444 |
| 05 apr 2024 | 3,6998 | 3,7000 | 3,6240 | 3,7000 | 3,7000 | 424 |
| 04 apr 2024 | 3,6298 | 3,6300 | 3,5742 | 3,6300 | 3,6300 | 798 |
| 03 apr 2024 | 3,6329 | 3,6329 | 3,5648 | 3,5648 | 3,5648 | 510 |
| 02 apr 2024 | 3,7550 | 3,7550 | 3,6452 | 3,6452 | 3,6452 | 59 |
| 28 mar 2024 | 3,6669 | 3,7300 | 3,6669 | 3,7300 | 3,7300 | 790 |
| 27 mar 2024 | 3,5852 | 3,5852 | 3,5850 | 3,5850 | 3,5850 | 159 |
| 26 mar 2024 | 3,4602 | 3,4602 | 3,4176 | 3,4600 | 3,4600 | 1.003 |
| 25 mar 2024 | 3,2000 | 3,2250 | 3,2000 | 3,2250 | 3,2250 | 210 |
| 22 mar 2024 | 3,1888 | 3,1888 | 3,1750 | 3,1750 | 3,1750 | 739 |
| 21 mar 2024 | 3,2950 | 3,2950 | 3,2498 | 3,2655 | 3,2655 | 650 |
| 20 mar 2024 | 3,2300 | 3,2602 | 3,2300 | 3,2602 | 3,2602 | 816 |
| 19 mar 2024 | 3,2298 | 3,2298 | 3,2298 | 3,2298 | 3,2298 | 273 |
| 18 mar 2024 | 3,2669 | 3,2669 | 3,2300 | 3,2300 | 3,2300 | 5.001 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 3,5100 | 3,5200 | 3,5100 | 3,5200 | 3,5200 | 163 |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | 3,6250 | 3,6250 | 3,6227 | 3,6227 | 3,6227 | 216 |
| 05 mar 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 8 |
| 04 mar 2024 | 3,8498 | 3,8498 | 3,8348 | 3,8450 | 3,8450 | 487 |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | 3,9950 | 3,9950 | 3,9950 | 3,9950 | 3,9950 | 23 |
| 28 feb 2024 | 4,0750 | 4,1150 | 4,0700 | 4,0700 | 4,0700 | 60 |
| 27 feb 2024 | 4,2400 | 4,2400 | 4,1600 | 4,1600 | 4,1600 | 297 |
| 26 feb 2024 | 4,1500 | 4,1650 | 4,1500 | 4,1650 | 4,1650 | 562 |
| 23 feb 2024 | 4,0850 | 4,0850 | 4,0150 | 4,0750 | 4,0750 | 559 |
| 22 feb 2024 | 4,0400 | 4,1400 | 4,0350 | 4,1400 | 4,1400 | 108 |
| 21 feb 2024 | 4,1402 | 4,1440 | 4,1402 | 4,1440 | 4,1440 | 289 |
| 20 feb 2024 | 4,2458 | 4,2458 | 4,2458 | 4,2458 | 4,2458 | 576 |
| 19 feb 2024 | 4,3602 | 4,3659 | 4,3602 | 4,3659 | 4,3659 | 581 |
| 16 feb 2024 | 4,4565 | 4,4565 | 4,4565 | 4,4565 | 4,4565 | 464 |
| 15 feb 2024 | 4,4377 | 4,4377 | 4,4377 | 4,4377 | 4,4377 | 825 |
| 14 feb 2024 | 4,3842 | 4,3900 | 4,3842 | 4,3900 | 4,3900 | 388 |
| 13 feb 2024 | 4,4800 | 4,4825 | 4,3229 | 4,3229 | 4,3229 | 209.633 |
| 12 feb 2024 | 4,4626 | 4,4626 | 4,4626 | 4,4626 | 4,4626 | 866 |
| 09 feb 2024 | 4,3028 | 4,3028 | 4,3028 | 4,3028 | 4,3028 | 597 |
| 08 feb 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 215 |
| 07 feb 2024 | 4,4000 | 4,4300 | 4,3800 | 4,4148 | 4,4148 | 825 |
| 06 feb 2024 | 4,3202 | 4,3202 | 4,3198 | 4,3200 | 4,3200 | 131 |
| 05 feb 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 1 |
| 02 feb 2024 | 4,5250 | 4,5250 | 4,4450 | 4,4450 | 4,4450 | 547 |
| 01 feb 2024 | 4,4950 | 4,4950 | 4,4950 | 4,4950 | 4,4950 | 4 |
| 31 gen 2024 | 4,5252 | 4,5547 | 4,5252 | 4,5547 | 4,5547 | 591 |
| 30 gen 2024 | 4,6647 | 4,6700 | 4,6647 | 4,6700 | 4,6700 | 181 |
| 29 gen 2024 | 4,8103 | 4,8103 | 4,8100 | 4,8100 | 4,8100 | 415 |
| 26 gen 2024 | - | - | - | - | - | - |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | 4,7983 | 4,8100 | 4,7983 | 4,8100 | 4,8100 | 61 |
| 23 gen 2024 | 4,7050 | 4,7050 | 4,7050 | 4,7050 | 4,7050 | 313 |
| 22 gen 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 61 |
| 19 gen 2024 | 4,9100 | 4,9100 | 4,7600 | 4,8871 | 4,8871 | 773 |
| 18 gen 2024 | 4,9113 | 4,9113 | 4,9113 | 4,9113 | 4,9113 | 528 |
| 17 gen 2024 | 5,0200 | 5,0381 | 5,0200 | 5,0381 | 5,0381 | 307 |
| 16 gen 2024 | 5,0250 | 5,0503 | 5,0250 | 5,0500 | 5,0500 | 30.045 |
| 15 gen 2024 | 5,1600 | 5,1600 | 4,9850 | 4,9850 | 4,9850 | 3.171 |
| 12 gen 2024 | 5,0800 | 5,2900 | 5,0800 | 5,2000 | 5,2000 | 10.275 |
| 11 gen 2024 | 4,9200 | 5,1000 | 4,7550 | 4,9800 | 4,9800 | 7.438 |
| 10 gen 2024 | 5,2000 | 5,2300 | 5,1800 | 5,2200 | 5,2200 | 3.030 |
| 09 gen 2024 | 5,3700 | 5,3700 | 5,1800 | 5,1800 | 5,1800 | 810 |
| 08 gen 2024 | 5,1800 | 5,2700 | 5,1400 | 5,2700 | 5,2700 | 3.999 |
| 05 gen 2024 | 5,1297 | 5,2220 | 5,1297 | 5,2220 | 5,2220 | 570 |
| 04 gen 2024 | 5,4200 | 5,4400 | 5,2700 | 5,4019 | 5,4019 | 1.903 |
| 03 gen 2024 | 5,4400 | 5,4426 | 5,3500 | 5,4426 | 5,4426 | 1.278 |
| 02 gen 2024 | 5,8700 | 5,9400 | 5,6500 | 5,8138 | 5,8138 | 1.516 |
| 29 dic 2023 | 5,7000 | 5,8603 | 5,6772 | 5,8600 | 5,8600 | 2.711 |
| 28 dic 2023 | 5,5200 | 5,7300 | 5,5200 | 5,7300 | 5,7300 | 1.449 |
| 27 dic 2023 | 5,4100 | 5,5600 | 5,3900 | 5,5600 | 5,5600 | 2.510 |
| 22 dic 2023 | 5,3142 | 5,3142 | 5,3142 | 5,3142 | 5,3142 | 636 |
| 21 dic 2023 | 5,2400 | 5,3103 | 5,2400 | 5,3103 | 5,3103 | 995 |
| 20 dic 2023 | 5,3073 | 5,3400 | 5,3073 | 5,3400 | 5,3400 | 478 |
| 19 dic 2023 | 5,3508 | 5,3508 | 5,2900 | 5,2900 | 5,2900 | 784 |
| 18 dic 2023 | 5,2100 | 5,3600 | 5,2000 | 5,3200 | 5,3200 | 2.837 |
| 15 dic 2023 | 5,2400 | 5,2527 | 5,2000 | 5,2527 | 5,2527 | 865 |
| 14 dic 2023 | 5,4500 | 5,4500 | 5,2200 | 5,2783 | 5,2783 | 1.336 |
| 13 dic 2023 | 5,0900 | 5,1103 | 5,0900 | 5,1103 | 5,1103 | 47 |
| 12 dic 2023 | 5,0300 | 5,1074 | 5,0200 | 5,0200 | 5,0200 | 2.864 |
| 11 dic 2023 | 5,2700 | 5,3400 | 5,2700 | 5,3100 | 5,3100 | 3.224 |
| 08 dic 2023 | 5,0500 | 5,1100 | 5,0500 | 5,1000 | 5,1000 | 611 |
| 07 dic 2023 | 5,0100 | 5,1200 | 4,9750 | 5,1200 | 5,1200 | 1.721 |
| 06 dic 2023 | 5,0900 | 5,1700 | 5,0600 | 5,0820 | 5,0820 | 2.804 |
| 05 dic 2023 | 4,8650 | 4,9950 | 4,8550 | 4,9900 | 4,9900 | 91.161 |
| *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.