Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.752,89 -767,50 (-1,29%)
lastminute.com N.V. (0QT0.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 05:25PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 20,95 | 21,70 | 20,95 | 21,70 | 21,70 | 2.721 |
| 25 apr 2024 | 20,45 | 20,45 | 20,35 | 20,35 | 20,35 | 2.682 |
| 24 apr 2024 | - | - | - | - | - | - |
| 23 apr 2024 | 20,55 | 20,80 | 20,55 | 20,80 | 20,80 | 2.782 |
| 22 apr 2024 | 20,10 | 20,25 | 19,87 | 20,25 | 20,25 | 2.786 |
| 19 apr 2024 | 19,00 | 19,60 | 19,00 | 19,60 | 19,60 | 2.775 |
| 18 apr 2024 | 19,13 | 19,40 | 19,13 | 19,40 | 19,40 | 2.744 |
| 17 apr 2024 | 19,12 | 19,26 | 18,90 | 19,14 | 19,14 | 271 |
| 16 apr 2024 | 19,26 | 19,30 | 19,10 | 19,14 | 19,14 | 463 |
| 15 apr 2024 | 19,68 | 19,68 | 19,60 | 19,60 | 19,60 | 2.108 |
| 12 apr 2024 | 19,50 | 19,70 | 19,34 | 19,34 | 19,34 | 737 |
| 11 apr 2024 | 19,98 | 19,98 | 19,64 | 19,80 | 19,80 | 747 |
| 10 apr 2024 | 19,50 | 20,10 | 19,50 | 20,10 | 20,10 | 1.983 |
| 09 apr 2024 | 20,95 | 20,95 | 19,62 | 19,80 | 19,80 | 1.192 |
| 08 apr 2024 | 20,90 | 21,00 | 20,84 | 21,00 | 21,00 | 210 |
| 05 apr 2024 | 21,00 | 21,00 | 20,60 | 20,60 | 20,60 | 1.000 |
| 04 apr 2024 | 21,50 | 21,50 | 21,30 | 21,35 | 21,35 | 1.594 |
| 03 apr 2024 | 21,46 | 21,65 | 21,45 | 21,65 | 21,65 | 1.547 |
| 02 apr 2024 | 21,20 | 21,45 | 21,20 | 21,45 | 21,45 | 5.680 |
| 28 mar 2024 | 22,00 | 22,00 | 21,45 | 21,45 | 21,45 | 292 |
| 27 mar 2024 | 21,65 | 21,65 | 21,50 | 21,50 | 21,50 | 95 |
| 26 mar 2024 | 22,05 | 22,40 | 21,90 | 22,40 | 22,40 | 257 |
| 25 mar 2024 | 21,45 | 22,58 | 21,45 | 21,92 | 21,92 | 729 |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | 21,55 | 21,75 | 21,37 | 21,65 | 21,65 | 1.703 |
| 20 mar 2024 | 19,58 | 21,15 | 19,58 | 20,56 | 20,56 | 628 |
| 19 mar 2024 | 21,95 | 21,95 | 21,00 | 21,15 | 21,15 | 183 |
| 18 mar 2024 | 22,90 | 22,95 | 22,85 | 22,95 | 22,95 | 54 |
| 15 mar 2024 | 20,70 | 21,50 | 20,70 | 21,20 | 21,20 | 1.018 |
| 14 mar 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | 551 |
| 13 mar 2024 | 21,01 | 21,01 | 21,00 | 21,00 | 21,00 | 733 |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 21,05 | 21,15 | 20,75 | 21,00 | 21,00 | 392 |
| 08 mar 2024 | 20,20 | 20,65 | 20,20 | 20,39 | 20,39 | 941 |
| 07 mar 2024 | 20,25 | 20,35 | 20,25 | 20,35 | 20,35 | 775 |
| 06 mar 2024 | 20,10 | 20,75 | 20,10 | 20,60 | 20,60 | 301 |
| 05 mar 2024 | 20,75 | 20,75 | 20,55 | 20,55 | 20,55 | 418 |
| 04 mar 2024 | 21,00 | 21,26 | 21,00 | 21,26 | 21,26 | 311 |
| 01 mar 2024 | 21,37 | 21,55 | 21,30 | 21,55 | 21,55 | 905 |
| 29 feb 2024 | 22,74 | 22,74 | 21,20 | 21,60 | 21,60 | 993 |
| 28 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | 230 |
| 27 feb 2024 | 22,66 | 22,85 | 22,66 | 22,85 | 22,85 | 241 |
| 26 feb 2024 | 22,41 | 22,65 | 22,41 | 22,65 | 22,65 | 574 |
| 23 feb 2024 | 22,57 | 22,60 | 22,55 | 22,55 | 22,55 | 231 |
| 22 feb 2024 | 22,65 | 22,65 | 22,47 | 22,47 | 22,47 | 77 |
| 21 feb 2024 | 21,95 | 22,39 | 21,95 | 22,35 | 22,35 | 222 |
| 20 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | 53 |
| 19 feb 2024 | 21,89 | 21,89 | 21,80 | 21,80 | 21,80 | 49 |
| 16 feb 2024 | 21,71 | 21,71 | 21,70 | 21,70 | 21,70 | 77 |
| 15 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | 137 |
| 14 feb 2024 | 21,40 | 21,70 | 21,40 | 21,67 | 21,67 | 88 |
| 13 feb 2024 | 21,55 | 21,55 | 21,40 | 21,40 | 21,40 | 91 |
| 12 feb 2024 | 21,62 | 21,70 | 21,62 | 21,62 | 21,62 | 5.860 |
| 09 feb 2024 | 21,50 | 21,76 | 21,50 | 21,76 | 21,76 | 1.389 |
| 08 feb 2024 | 21,60 | 22,08 | 21,60 | 21,95 | 21,95 | 1.292 |
| 07 feb 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | 5 |
| 06 feb 2024 | 23,25 | 23,95 | 22,85 | 23,95 | 23,95 | 540 |
| 05 feb 2024 | 23,94 | 23,94 | 23,90 | 23,90 | 23,90 | 105 |
| 02 feb 2024 | 24,15 | 24,15 | 23,89 | 24,00 | 24,00 | 62 |
| 01 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | 35 |
| 31 gen 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | 10 |
| 30 gen 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | 18 |
| 29 gen 2024 | - | - | - | - | - | - |
| 26 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 35 |
| 25 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 31 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 24,00 | 24,00 | 23,95 | 23,95 | 23,95 | 699 |
| 22 gen 2024 | 24,00 | 24,25 | 24,00 | 24,00 | 24,00 | 785 |
| 19 gen 2024 | 23,85 | 23,85 | 23,53 | 23,67 | 23,67 | 2.305 |
| 18 gen 2024 | 23,55 | 23,95 | 23,20 | 23,35 | 23,35 | 4.164 |
| 17 gen 2024 | 23,40 | 23,50 | 23,13 | 23,35 | 23,35 | 474 |
| 16 gen 2024 | 24,00 | 24,00 | 23,70 | 24,00 | 24,00 | 2.569 |
| 15 gen 2024 | 24,25 | 24,30 | 23,93 | 23,93 | 23,93 | 998 |
| 12 gen 2024 | 24,85 | 24,85 | 24,20 | 24,20 | 24,20 | 2.132 |
| 11 gen 2024 | 24,30 | 24,55 | 23,85 | 24,26 | 24,26 | 1.456 |
| 10 gen 2024 | 25,20 | 25,20 | 24,90 | 25,00 | 25,00 | 133 |
| 09 gen 2024 | 24,90 | 25,17 | 24,80 | 24,80 | 24,80 | 1.088 |
| 08 gen 2024 | 23,06 | 23,25 | 23,06 | 23,25 | 23,25 | 600 |
| 05 gen 2024 | 23,50 | 23,70 | 22,95 | 23,50 | 23,50 | 1.942 |
| 04 gen 2024 | 23,40 | 23,40 | 23,30 | 23,35 | 23,35 | 364 |
| 03 gen 2024 | 24,50 | 24,50 | 22,90 | 22,95 | 22,95 | 2.437 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 23,90 | 24,55 | 23,30 | 23,30 | 23,30 | 3.746 |
| 28 dic 2023 | 24,10 | 24,55 | 23,40 | 23,40 | 23,40 | 3.774 |
| 27 dic 2023 | 22,95 | 24,30 | 22,85 | 23,79 | 23,79 | 1.420 |
| 22 dic 2023 | 22,60 | 22,60 | 22,25 | 22,50 | 22,50 | 1.072 |
| 21 dic 2023 | 22,70 | 22,74 | 22,50 | 22,74 | 22,74 | 471 |
| 20 dic 2023 | 22,90 | 23,40 | 22,90 | 23,05 | 23,05 | 1.074 |
| 19 dic 2023 | 23,20 | 23,38 | 22,95 | 23,05 | 23,05 | 1.564 |
| 18 dic 2023 | 23,25 | 23,25 | 22,90 | 22,90 | 22,90 | 519 |
| 15 dic 2023 | 23,40 | 24,35 | 22,90 | 23,29 | 23,29 | 5.739 |
| 14 dic 2023 | 21,90 | 22,50 | 21,55 | 22,50 | 22,50 | 577 |
| 13 dic 2023 | 22,30 | 22,30 | 21,75 | 21,75 | 21,75 | 1.033 |
| 12 dic 2023 | 23,30 | 23,30 | 23,00 | 23,15 | 23,15 | 1.949 |
| 11 dic 2023 | 22,80 | 23,10 | 22,80 | 22,85 | 22,85 | 1.695 |
| 08 dic 2023 | 22,40 | 22,55 | 22,30 | 22,55 | 22,55 | 1.410 |
| 07 dic 2023 | 22,65 | 22,75 | 22,20 | 22,20 | 22,20 | 1.151 |
| 06 dic 2023 | 23,30 | 23,30 | 22,80 | 22,90 | 22,90 | 504 |
| 05 dic 2023 | 23,25 | 23,75 | 23,25 | 23,75 | 23,75 | 454 |
| 04 dic 2023 | 23,95 | 23,95 | 22,70 | 23,45 | 23,45 | 1.056 |
| *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.