Italia markets closed
Dow Jones
38.163,21 +259,92 (+0,69%) Nasdaq
15.801,51 +196,03 (+1,26%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
55.146,76 +1.847,73 (+3,47%) CMC Crypto 200
1.273,68 +2,94 (+0,23%)
Gaztransport & Technigaz SA (0QT5.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 131,25 | 131,50 | 129,60 | 130,79 | 130,79 | 3.217 |
| 29 apr 2024 | 129,80 | 130,20 | 129,20 | 130,00 | 130,00 | 12.472 |
| 26 apr 2024 | 129,30 | 131,00 | 128,80 | 129,78 | 129,78 | 31.027 |
| 25 apr 2024 | 130,05 | 130,60 | 128,40 | 130,08 | 130,08 | 85.046 |
| 24 apr 2024 | 133,50 | 135,00 | 129,99 | 131,11 | 131,11 | 19.625 |
| 23 apr 2024 | 135,05 | 135,00 | 130,00 | 133,28 | 133,28 | 72.069 |
| 22 apr 2024 | 142,15 | 143,10 | 134,50 | 137,24 | 137,24 | 73.806 |
| 19 apr 2024 | 136,50 | 139,12 | 135,70 | 136,81 | 136,81 | 81.698 |
| 18 apr 2024 | 138,65 | 138,70 | 136,40 | 137,40 | 137,40 | 41.270 |
| 17 apr 2024 | 137,00 | 140,30 | 137,30 | 138,78 | 138,78 | 15.971 |
| 16 apr 2024 | 138,05 | 138,70 | 135,90 | 136,85 | 136,85 | 21.732 |
| 15 apr 2024 | 140,00 | 140,90 | 138,80 | 139,72 | 139,72 | 21.655 |
| 12 apr 2024 | 140,50 | 141,30 | 139,97 | 139,97 | 139,97 | 25.536 |
| 11 apr 2024 | 138,95 | 140,20 | 138,30 | 138,77 | 138,77 | 23.283 |
| 10 apr 2024 | 140,10 | 139,80 | 138,20 | 139,54 | 139,54 | 18.605 |
| 09 apr 2024 | 141,10 | 141,10 | 139,90 | 140,29 | 140,29 | 45.825 |
| 08 apr 2024 | 142,75 | 143,30 | 139,10 | 140,56 | 140,56 | 25.868 |
| 05 apr 2024 | 137,20 | 141,70 | 136,60 | 140,89 | 140,89 | 33.869 |
| 04 apr 2024 | 140,30 | 141,50 | 137,00 | 137,63 | 137,63 | 21.894 |
| 03 apr 2024 | 138,65 | 140,70 | 139,00 | 140,38 | 140,38 | 49.867 |
| 02 apr 2024 | 140,00 | 141,50 | 137,60 | 139,68 | 139,68 | 43.513 |
| 28 mar 2024 | 139,15 | 140,00 | 138,48 | 139,46 | 139,46 | 31.415 |
| 27 mar 2024 | 141,70 | 142,40 | 138,90 | 139,17 | 139,17 | 18.679 |
| 26 mar 2024 | 140,70 | 141,90 | 139,90 | 140,45 | 140,45 | 24.428 |
| 25 mar 2024 | 141,10 | 142,40 | 140,20 | 141,09 | 141,09 | 16.799 |
| 22 mar 2024 | 139,05 | 142,10 | 138,50 | 141,16 | 141,16 | 74.623 |
| 21 mar 2024 | 138,75 | 140,40 | 136,90 | 139,15 | 139,15 | 46.469 |
| 20 mar 2024 | 138,75 | 138,30 | 137,30 | 137,77 | 137,77 | 39.282 |
| 19 mar 2024 | 137,50 | 137,70 | 136,20 | 137,60 | 137,60 | 207.303 |
| 18 mar 2024 | 136,80 | 137,40 | 135,20 | 136,52 | 136,52 | 52.041 |
| 15 mar 2024 | 138,05 | 138,50 | 135,60 | 136,11 | 136,11 | 302.296 |
| 14 mar 2024 | 139,45 | 138,50 | 135,80 | 137,30 | 137,30 | 334.126 |
| 13 mar 2024 | 141,00 | 143,20 | 140,30 | 142,47 | 142,47 | 96.823 |
| 12 mar 2024 | 141,00 | 142,75 | 140,20 | 140,63 | 140,63 | 5.727 |
| 11 mar 2024 | 142,65 | 143,90 | 141,00 | 141,93 | 141,93 | 41.007 |
| 08 mar 2024 | 146,15 | 147,00 | 143,70 | 146,34 | 146,34 | 296.870 |
| 07 mar 2024 | 150,05 | 152,00 | 145,10 | 147,06 | 147,06 | 104.335 |
| 06 mar 2024 | 148,60 | 151,01 | 144,70 | 150,43 | 150,43 | 35.618 |
| 05 mar 2024 | 146,45 | 150,20 | 146,70 | 148,46 | 148,46 | 48.867 |
| 04 mar 2024 | 145,00 | 147,31 | 144,80 | 147,06 | 147,06 | 76.699 |
| 01 mar 2024 | 141,40 | 144,70 | 142,10 | 143,81 | 143,81 | 129.374 |
| 29 feb 2024 | 141,10 | 143,30 | 140,28 | 142,42 | 142,42 | 51.709 |
| 28 feb 2024 | 139,45 | 141,01 | 137,50 | 140,81 | 140,81 | 305.640 |
| 27 feb 2024 | 134,95 | 140,80 | 134,30 | 139,01 | 139,01 | 97.994 |
| 26 feb 2024 | 127,45 | 128,00 | 126,50 | 127,08 | 127,08 | 52.206 |
| 23 feb 2024 | 127,15 | 126,80 | 126,00 | 126,61 | 126,61 | 16.410 |
| 22 feb 2024 | 126,95 | 128,10 | 126,20 | 126,59 | 126,59 | 17.196 |
| 21 feb 2024 | 128,20 | 128,19 | 125,30 | 126,20 | 126,20 | 18.463 |
| 20 feb 2024 | 130,05 | 130,60 | 127,80 | 128,33 | 128,33 | 10.795 |
| 19 feb 2024 | 130,95 | 132,10 | 130,47 | 130,68 | 130,68 | 7.494 |
| 16 feb 2024 | 129,80 | 131,50 | 129,70 | 130,97 | 130,97 | 14.216 |
| 15 feb 2024 | 128,70 | 129,79 | 128,20 | 129,18 | 129,18 | 8.762 |
| 14 feb 2024 | 126,95 | 131,10 | 124,50 | 129,30 | 129,30 | 22.499 |
| 13 feb 2024 | 129,80 | 129,50 | 126,40 | 126,89 | 126,89 | 13.277 |
| 12 feb 2024 | 128,00 | 131,00 | 129,00 | 129,88 | 129,88 | 22.756 |
| 09 feb 2024 | 129,80 | 130,30 | 128,20 | 130,09 | 130,09 | 81.364 |
| 08 feb 2024 | 127,45 | 129,50 | 126,80 | 128,77 | 128,77 | 20.221 |
| 07 feb 2024 | 131,25 | 131,20 | 127,89 | 129,21 | 129,21 | 7.032 |
| 06 feb 2024 | 130,05 | 131,50 | 130,70 | 131,08 | 131,08 | 19.744 |
| 05 feb 2024 | 132,30 | 132,10 | 129,10 | 130,12 | 130,12 | 21.566 |
| 02 feb 2024 | 133,90 | 134,70 | 132,40 | 134,50 | 134,50 | 36.498 |
| 01 feb 2024 | 131,75 | 133,80 | 131,70 | 133,24 | 133,24 | 1.630 |
| 31 gen 2024 | 127,45 | 130,70 | 127,90 | 129,85 | 129,85 | 13.049 |
| 30 gen 2024 | 129,50 | 130,80 | 128,60 | 129,69 | 129,69 | 259.988 |
| 29 gen 2024 | 126,25 | 130,60 | 127,30 | 129,69 | 129,69 | 17.728 |
| 26 gen 2024 | 129,20 | 129,20 | 126,50 | 127,82 | 127,82 | 106.009 |
| 25 gen 2024 | 127,45 | 129,50 | 128,70 | 129,04 | 129,04 | 11.387 |
| 24 gen 2024 | 128,40 | 128,90 | 127,90 | 128,57 | 128,57 | 6.287 |
| 23 gen 2024 | 129,30 | 129,50 | 127,50 | 128,42 | 128,42 | 73.191 |
| 22 gen 2024 | 129,50 | 130,00 | 128,40 | 129,49 | 129,49 | 20.395 |
| 19 gen 2024 | 130,25 | 130,61 | 129,60 | 129,96 | 129,96 | 20.063 |
| 18 gen 2024 | 130,05 | 130,02 | 128,40 | 129,54 | 129,54 | 29.453 |
| 17 gen 2024 | 129,50 | 129,50 | 128,00 | 128,80 | 128,80 | 10.747 |
| 16 gen 2024 | 127,45 | 130,40 | 127,40 | 129,98 | 129,98 | 88.113 |
| 15 gen 2024 | 130,15 | 132,20 | 129,19 | 130,41 | 130,41 | 15.578 |
| 12 gen 2024 | 128,60 | 130,60 | 128,99 | 130,51 | 130,51 | 40.482 |
| 11 gen 2024 | 127,65 | 128,80 | 127,50 | 128,19 | 128,19 | 63.805 |
| 10 gen 2024 | 126,85 | 127,60 | 126,60 | 127,13 | 127,13 | 24.789 |
| 09 gen 2024 | 126,95 | 127,80 | 126,60 | 126,79 | 126,79 | 13.069 |
| 08 gen 2024 | 126,25 | 127,10 | 125,60 | 126,65 | 126,65 | 65.229 |
| 05 gen 2024 | 127,25 | 127,30 | 124,50 | 126,89 | 126,89 | 49.777 |
| 04 gen 2024 | 125,50 | 128,10 | 126,10 | 127,58 | 127,58 | 30.461 |
| 03 gen 2024 | 120,10 | 125,00 | 120,90 | 123,35 | 123,35 | 23.499 |
| 02 gen 2024 | 118,95 | 121,00 | 120,00 | 120,52 | 120,52 | 35.017 |
| 29 dic 2023 | 121,50 | 120,70 | 119,30 | 120,25 | 120,25 | 7.695 |
| 28 dic 2023 | 121,20 | 121,30 | 120,40 | 120,58 | 120,58 | 13.019 |
| 27 dic 2023 | 120,70 | 122,10 | 118,50 | 121,68 | 121,68 | 4.727 |
| 22 dic 2023 | 119,45 | 120,30 | 118,90 | 119,64 | 119,64 | 125.602 |
| 21 dic 2023 | 119,35 | 119,60 | 117,50 | 118,70 | 118,70 | 23.260 |
| 20 dic 2023 | 120,00 | 120,60 | 119,10 | 120,08 | 120,08 | 68.085 |
| 19 dic 2023 | 120,50 | 120,50 | 119,30 | 119,90 | 119,90 | 13.453 |
| 18 dic 2023 | 117,50 | 120,50 | 118,30 | 120,11 | 120,11 | 43.870 |
| 15 dic 2023 | 118,65 | 119,70 | 117,10 | 119,50 | 119,50 | 127.140 |
| 14 dic 2023 | 119,45 | 121,40 | 117,90 | 119,57 | 119,57 | 131.721 |
| 13 dic 2023 | 119,25 | 120,00 | 117,70 | 118,62 | 118,62 | 9.607 |
| 12 dic 2023 | 122,75 | 122,80 | 119,40 | 120,52 | 120,52 | 22.819 |
| 12 dic 2023 | 1.85 Dividendo | |||||
| 11 dic 2023 | 123,75 | 125,50 | 123,99 | 124,46 | 122,61 | 13.847 |
| 08 dic 2023 | 121,00 | 123,70 | 120,50 | 123,20 | 121,37 | 26.316 |
| *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.