Italia markets close in 6 hours 49 minutes
FTSE MIB
33.925,65 +178,99 (+0,53%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,62 +0,62 (+0,78%) Bitcoin EUR
54.047,06 +827,56 (+1,55%)
McPhy Energy S.A. (0QTF.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:00AM BST. Mercato aperto.
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 |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 2,1000 | 2,1650 | 2,0950 | 2,0950 | 2,0950 | 14 |
| 29 apr 2024 | 1,9500 | 2,1300 | 1,9400 | 2,1300 | 2,1300 | 556 |
| 26 apr 2024 | 1,8700 | 1,9080 | 1,8700 | 1,9080 | 1,9080 | 2.080 |
| 25 apr 2024 | 1,9020 | 1,9020 | 1,8620 | 1,8901 | 1,8901 | 1.200 |
| 24 apr 2024 | 1,9500 | 1,9720 | 1,8820 | 1,9200 | 1,9200 | 103 |
| 23 apr 2024 | 1,9100 | 1,9341 | 1,9100 | 1,9340 | 1,9340 | 856 |
| 22 apr 2024 | 1,8500 | 1,9000 | 1,8500 | 1,8733 | 1,8733 | 5.494 |
| 19 apr 2024 | 1,8487 | 1,8487 | 1,8481 | 1,8481 | 1,8481 | 2.305 |
| 18 apr 2024 | 1,8320 | 1,9260 | 1,8320 | 1,9260 | 1,9260 | 186 |
| 17 apr 2024 | 1,8400 | 1,8920 | 1,8320 | 1,8320 | 1,8320 | 4.209 |
| 16 apr 2024 | 1,8320 | 1,9000 | 1,8300 | 1,8441 | 1,8441 | 1.191 |
| 15 apr 2024 | 1,9380 | 1,9380 | 1,8800 | 1,8841 | 1,8841 | 779 |
| 12 apr 2024 | 1,9240 | 1,9700 | 1,9240 | 1,9700 | 1,9700 | 6 |
| 11 apr 2024 | 1,9600 | 1,9600 | 1,9021 | 1,9021 | 1,9021 | 1.185 |
| 10 apr 2024 | 2,1200 | 2,1200 | 1,9400 | 2,0950 | 2,0950 | 9.407 |
| 09 apr 2024 | 2,0600 | 2,1400 | 2,0350 | 2,0650 | 2,0650 | 2.428 |
| 08 apr 2024 | 2,0700 | 2,0700 | 1,9800 | 2,0450 | 2,0450 | 4.388 |
| 05 apr 2024 | 2,0100 | 2,0700 | 1,9720 | 1,9997 | 1,9997 | 9.721 |
| 04 apr 2024 | 2,2800 | 2,3350 | 2,0099 | 2,0100 | 2,0100 | 12.210 |
| 03 apr 2024 | 1,9300 | 2,2549 | 1,9300 | 2,2450 | 2,2450 | 9.347 |
| 02 apr 2024 | 1,9200 | 2,0900 | 1,8221 | 1,8221 | 1,8221 | 5.262 |
| 28 mar 2024 | 1,8680 | 1,9390 | 1,8680 | 1,8930 | 1,8930 | 621 |
| 27 mar 2024 | 1,7570 | 1,8559 | 1,7570 | 1,8559 | 1,8559 | 65 |
| 26 mar 2024 | 1,6140 | 1,8200 | 1,5910 | 1,8200 | 1,8200 | 78 |
| 25 mar 2024 | 1,6780 | 1,6780 | 1,5921 | 1,5921 | 1,5921 | 56 |
| 22 mar 2024 | 1,6450 | 1,6551 | 1,6450 | 1,6551 | 1,6551 | 4.280 |
| 21 mar 2024 | 1,6720 | 1,7224 | 1,6411 | 1,6776 | 1,6776 | 5.981 |
| 20 mar 2024 | 1,6400 | 1,7029 | 1,6400 | 1,6841 | 1,6841 | 17.434 |
| 19 mar 2024 | 1,6200 | 1,6470 | 1,6050 | 1,6470 | 1,6470 | 75 |
| 18 mar 2024 | 1,5990 | 1,6770 | 1,5990 | 1,6471 | 1,6471 | 5.981 |
| 15 mar 2024 | 1,7180 | 1,7180 | 1,5521 | 1,5521 | 1,5521 | 3.263 |
| 14 mar 2024 | 1,7150 | 1,7150 | 1,6950 | 1,7060 | 1,7060 | 13.492 |
| 13 mar 2024 | 1,8300 | 1,8300 | 1,6741 | 1,6741 | 1,6741 | 7.875 |
| 12 mar 2024 | 1,8440 | 1,8700 | 1,8250 | 1,8330 | 1,8330 | 2.591 |
| 11 mar 2024 | 1,9710 | 1,9710 | 1,8441 | 1,8441 | 1,8441 | 2.300 |
| 08 mar 2024 | 1,9630 | 2,0160 | 1,9400 | 1,9831 | 1,9831 | 2.735 |
| 07 mar 2024 | 1,9800 | 1,9900 | 1,9657 | 1,9731 | 1,9731 | 18.390 |
| 06 mar 2024 | 2,0100 | 2,0680 | 1,9411 | 1,9411 | 1,9411 | 739 |
| 05 mar 2024 | 1,9899 | 1,9919 | 1,9880 | 1,9919 | 1,9919 | 2.210 |
| 04 mar 2024 | 2,0780 | 2,0900 | 1,9911 | 1,9911 | 1,9911 | 6.399 |
| 01 mar 2024 | 2,0700 | 2,0900 | 2,0100 | 2,0440 | 2,0440 | 4.590 |
| 29 feb 2024 | 2,0320 | 2,0459 | 1,9900 | 2,0459 | 2,0459 | 2.418 |
| 28 feb 2024 | 2,0860 | 2,0860 | 2,0000 | 2,0311 | 2,0311 | 4.876 |
| 27 feb 2024 | 2,1880 | 2,1880 | 2,1440 | 2,1440 | 2,1440 | 54 |
| 26 feb 2024 | 2,1280 | 2,1280 | 2,1280 | 2,1280 | 2,1280 | 108 |
| 23 feb 2024 | 2,2980 | 2,2980 | 2,1100 | 2,1100 | 2,1100 | 20 |
| 22 feb 2024 | 2,2620 | 2,2620 | 2,2319 | 2,2454 | 2,2454 | 1.998 |
| 21 feb 2024 | 2,2100 | 2,2480 | 2,2100 | 2,2480 | 2,2480 | 1.854 |
| 20 feb 2024 | 2,2980 | 2,2980 | 2,2059 | 2,2060 | 2,2060 | 12.804 |
| 19 feb 2024 | 2,4400 | 2,4400 | 2,2889 | 2,3000 | 2,3000 | 6.227 |
| 16 feb 2024 | 2,4700 | 2,4840 | 2,3639 | 2,3640 | 2,3640 | 5.575 |
| 15 feb 2024 | 2,2560 | 2,2560 | 2,2424 | 2,2424 | 2,2424 | 313 |
| 14 feb 2024 | 2,2720 | 2,3080 | 2,2480 | 2,2620 | 2,2620 | 749 |
| 13 feb 2024 | 2,3300 | 2,4160 | 2,2820 | 2,2868 | 2,2868 | 5.735 |
| 12 feb 2024 | 2,3280 | 2,3838 | 2,2900 | 2,3340 | 2,3340 | 4.274 |
| 09 feb 2024 | 2,3200 | 2,3200 | 2,2520 | 2,2860 | 2,2860 | 2.920 |
| 08 feb 2024 | 2,4300 | 2,4300 | 2,3860 | 2,4000 | 2,4000 | 199 |
| 07 feb 2024 | 2,4680 | 2,5300 | 2,4240 | 2,4341 | 2,4341 | 1.522 |
| 06 feb 2024 | 2,5980 | 2,6120 | 2,4340 | 2,4900 | 2,4900 | 7.827 |
| 05 feb 2024 | 2,6500 | 2,6560 | 2,5899 | 2,6135 | 2,6135 | 1.814 |
| 02 feb 2024 | 2,7620 | 2,8100 | 2,7420 | 2,7420 | 2,7420 | 822 |
| 01 feb 2024 | 2,6980 | 2,7720 | 2,6820 | 2,7720 | 2,7720 | 409 |
| 31 gen 2024 | 2,7400 | 2,7660 | 2,7400 | 2,7482 | 2,7482 | 2.941 |
| 30 gen 2024 | 2,8000 | 2,8000 | 2,6999 | 2,6999 | 2,6999 | 2.089 |
| 29 gen 2024 | 2,8400 | 2,8600 | 2,7982 | 2,7982 | 2,7982 | 1.032 |
| 26 gen 2024 | 2,8200 | 2,8200 | 2,8019 | 2,8019 | 2,8019 | 532 |
| 25 gen 2024 | 2,8420 | 2,8420 | 2,8000 | 2,8000 | 2,8000 | 59 |
| 24 gen 2024 | 3,0140 | 3,0140 | 2,8040 | 2,8420 | 2,8420 | 5.971 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 3,0100 | 3,0380 | 2,9620 | 2,9620 | 2,9620 | 1.364 |
| 19 gen 2024 | 3,0140 | 3,0320 | 3,0042 | 3,0042 | 3,0042 | 1.016 |
| 18 gen 2024 | 3,0100 | 3,0300 | 3,0100 | 3,0138 | 3,0138 | 2.542 |
| 17 gen 2024 | 3,0680 | 3,0700 | 3,0098 | 3,0098 | 3,0098 | 559 |
| 16 gen 2024 | 3,0920 | 3,1000 | 3,0460 | 3,0838 | 3,0838 | 668 |
| 15 gen 2024 | 3,0800 | 3,1700 | 3,0020 | 3,1423 | 3,1423 | 2.704 |
| 12 gen 2024 | 3,0580 | 3,0600 | 3,0060 | 3,0462 | 3,0462 | 1.107 |
| 11 gen 2024 | 3,1480 | 3,1900 | 3,0118 | 3,0118 | 3,0118 | 522 |
| 10 gen 2024 | 3,2240 | 3,2240 | 3,1462 | 3,1462 | 3,1462 | 1.080 |
| 09 gen 2024 | 3,2176 | 3,2176 | 3,1813 | 3,1813 | 3,1813 | 1.863 |
| 08 gen 2024 | 3,2920 | 3,2920 | 3,1680 | 3,1680 | 3,1680 | 2.808 |
| 05 gen 2024 | 3,2780 | 3,3000 | 3,2420 | 3,2622 | 3,2622 | 2.692 |
| 04 gen 2024 | 3,3600 | 3,3600 | 3,2918 | 3,3020 | 3,3020 | 553 |
| 03 gen 2024 | 3,3980 | 3,3980 | 3,3340 | 3,3520 | 3,3520 | 2.953 |
| 02 gen 2024 | 3,4180 | 3,4280 | 3,3680 | 3,4200 | 3,4200 | 3.953 |
| 29 dic 2023 | 3,3840 | 3,4140 | 3,3600 | 3,3660 | 3,3660 | 2.168 |
| 28 dic 2023 | 3,4500 | 3,5060 | 3,4298 | 3,4298 | 3,4298 | 25.346 |
| 27 dic 2023 | 3,4160 | 3,5040 | 3,4000 | 3,4458 | 3,4458 | 12.978 |
| 22 dic 2023 | 3,3500 | 3,4300 | 3,3460 | 3,4160 | 3,4160 | 1.758 |
| 21 dic 2023 | 3,2800 | 3,3460 | 3,2800 | 3,3176 | 3,3176 | 6.398 |
| 20 dic 2023 | 3,6500 | 3,6500 | 3,2738 | 3,2747 | 3,2747 | 8.888 |
| 19 dic 2023 | 3,7500 | 3,9200 | 3,6980 | 3,7420 | 3,7420 | 31.047 |
| 18 dic 2023 | 3,4540 | 3,8380 | 3,4540 | 3,5973 | 3,5973 | 6.216 |
| 15 dic 2023 | 3,2600 | 3,3300 | 3,2600 | 3,3060 | 3,3060 | 8.613 |
| 14 dic 2023 | 3,2980 | 3,3140 | 3,1100 | 3,2720 | 3,2720 | 11.227 |
| 13 dic 2023 | 3,3600 | 3,3800 | 3,1542 | 3,1542 | 3,1542 | 5.175 |
| 12 dic 2023 | 3,3740 | 3,3740 | 3,3522 | 3,3522 | 3,3522 | 369 |
| 11 dic 2023 | 3,4700 | 3,4700 | 3,3538 | 3,3538 | 3,3538 | 1.535 |
| 08 dic 2023 | 3,5120 | 3,5120 | 3,4420 | 3,4702 | 3,4702 | 4.010 |
| *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.