Italia markets close in 7 hours 14 minutes
FTSE MIB
33.552,27 -329,23 (-0,97%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,18 +0,45 (+0,54%) Bitcoin EUR
60.752,82 +3.469,86 (+6,06%)
Anima Holding SpA (0QTI.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:16PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 4,1940 | 4,1860 | 4,1860 | 4,1860 | 4,1860 | 27 |
| 17 apr 2024 | 4,1350 | 4,1860 | 4,1860 | 4,1860 | 4,1860 | 758 |
| 16 apr 2024 | 4,1980 | 4,1420 | 4,1360 | 4,1360 | 4,1360 | 10 |
| 15 apr 2024 | 4,2850 | 4,2820 | 4,2680 | 4,2680 | 4,2680 | 35 |
| 12 apr 2024 | 4,2660 | 4,3080 | 4,3000 | 4,3000 | 4,3000 | 9 |
| 11 apr 2024 | 4,3130 | 4,3160 | 4,2840 | 4,2840 | 4,2840 | 18.788 |
| 10 apr 2024 | 4,2890 | 4,3380 | 4,3120 | 4,3120 | 4,3120 | 33 |
| 09 apr 2024 | 4,3560 | 4,3180 | 4,3120 | 4,3120 | 4,3120 | 94 |
| 08 apr 2024 | 4,3170 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | 37 |
| 05 apr 2024 | 4,4040 | 4,3980 | 4,3100 | 4,3440 | 4,3440 | 17.342 |
| 04 apr 2024 | 4,3670 | 4,4320 | 4,3840 | 4,4260 | 4,4260 | 4.350 |
| 03 apr 2024 | 4,3050 | 4,3680 | 4,3260 | 4,3660 | 4,3660 | 2.064 |
| 02 apr 2024 | 4,4020 | 4,4340 | 4,3140 | 4,3140 | 4,3140 | 2.812 |
| 28 mar 2024 | 4,4040 | 4,4940 | 4,4000 | 4,4000 | 4,4000 | 34.198 |
| 27 mar 2024 | 4,4060 | 4,4260 | 4,4000 | 4,4000 | 4,4000 | 2.580 |
| 26 mar 2024 | 4,3890 | 4,4220 | 4,3900 | 4,3900 | 4,3900 | 947 |
| 25 mar 2024 | 4,3750 | 4,3800 | 4,3580 | 4,3640 | 4,3640 | 2.617 |
| 22 mar 2024 | 4,4000 | 4,3800 | 4,3600 | 4,3800 | 4,3800 | 1.333 |
| 21 mar 2024 | 4,3630 | 4,4500 | 4,3400 | 4,4180 | 4,4180 | 16.988 |
| 20 mar 2024 | 4,3260 | 4,3440 | 4,3240 | 4,3400 | 4,3400 | 2.629 |
| 19 mar 2024 | 4,2600 | 4,3280 | 4,3040 | 4,3280 | 4,3280 | 6.480 |
| 18 mar 2024 | 4,2210 | 4,2920 | 4,2920 | 4,2920 | 4,2920 | 22 |
| 15 mar 2024 | 4,2150 | 4,2480 | 4,2100 | 4,2220 | 4,2220 | 80.392 |
| 14 mar 2024 | 4,2370 | 4,2960 | 4,2280 | 4,2280 | 4,2280 | 14.712 |
| 13 mar 2024 | 4,2130 | 4,2480 | 4,1740 | 4,2400 | 4,2400 | 12.464 |
| 12 mar 2024 | 4,1290 | 4,2260 | 4,1220 | 4,2120 | 4,2120 | 6.613 |
| 11 mar 2024 | 4,1210 | 4,1240 | 4,0960 | 4,1240 | 4,1240 | 9.382 |
| 08 mar 2024 | 4,2170 | 4,1820 | 4,1240 | 4,1300 | 4,1300 | 10.105 |
| 07 mar 2024 | 4,1840 | 4,2260 | 4,1760 | 4,2220 | 4,2220 | 12.662 |
| 06 mar 2024 | 4,1740 | 4,2160 | 4,1840 | 4,2160 | 4,2160 | 10.378 |
| 05 mar 2024 | 4,1700 | 4,1500 | 4,1360 | 4,1460 | 4,1460 | 21.547 |
| 04 mar 2024 | 4,1900 | 4,1580 | 4,1200 | 4,1360 | 4,1360 | 26.380 |
| 01 mar 2024 | 4,1860 | 4,1780 | 4,1440 | 4,1500 | 4,1500 | 33.835 |
| 29 feb 2024 | 4,1920 | 4,2240 | 4,1640 | 4,1686 | 4,1686 | 142.627 |
| 28 feb 2024 | 4,2270 | 4,2380 | 4,1700 | 4,1840 | 4,1840 | 2.655 |
| 27 feb 2024 | 4,2460 | 4,2200 | 4,1800 | 4,2160 | 4,2160 | 4.364 |
| 26 feb 2024 | 4,2420 | 4,2440 | 4,2200 | 4,2300 | 4,2300 | 3.023 |
| 23 feb 2024 | 4,1780 | 4,2460 | 4,2460 | 4,2460 | 4,2460 | 1.709 |
| 22 feb 2024 | 4,1120 | 4,1460 | 4,1460 | 4,1460 | 4,1460 | 7 |
| 21 feb 2024 | 4,1370 | 4,1370 | 4,1370 | 4,1370 | 4,1370 | - |
| 20 feb 2024 | 4,1640 | 4,1480 | 4,0800 | 4,0880 | 4,0880 | 4.899 |
| 19 feb 2024 | 4,1760 | 4,1920 | 4,1440 | 4,1640 | 4,1640 | 4.728 |
| 16 feb 2024 | 4,1570 | 4,1700 | 4,1200 | 4,1600 | 4,1600 | 376.879 |
| 15 feb 2024 | 4,1570 | 4,1640 | 4,1160 | 4,1180 | 4,1180 | 8.397 |
| 14 feb 2024 | 4,1550 | 4,1580 | 4,1460 | 4,1580 | 4,1580 | 2.287 |
| 13 feb 2024 | 4,2190 | 4,1620 | 4,1040 | 4,1040 | 4,1040 | 4.999 |
| 12 feb 2024 | 4,0940 | 4,2260 | 4,1320 | 4,2200 | 4,2200 | 3.674 |
| 09 feb 2024 | 4,1550 | 4,0760 | 4,0495 | 4,0495 | 4,0495 | 49.090 |
| 08 feb 2024 | 4,3200 | 4,3480 | 4,1580 | 4,3399 | 4,3399 | 8.066 |
| 07 feb 2024 | 4,3240 | 4,2880 | 4,2480 | 4,2840 | 4,2840 | 151 |
| 06 feb 2024 | 4,1800 | 4,3640 | 4,1761 | 4,3240 | 4,3240 | 2.032 |
| 05 feb 2024 | 4,2440 | 4,2420 | 4,1840 | 4,1932 | 4,1932 | 99.624 |
| 02 feb 2024 | 4,2330 | 4,2720 | 4,2720 | 4,2720 | 4,2720 | 15 |
| 01 feb 2024 | 4,2010 | 4,2620 | 4,2220 | 4,2260 | 4,2260 | 4.033 |
| 31 gen 2024 | 4,2250 | 4,2380 | 4,1940 | 4,1960 | 4,1960 | 32.408 |
| 30 gen 2024 | 4,1720 | 4,1920 | 4,1420 | 4,1860 | 4,1860 | 53.873 |
| 29 gen 2024 | 4,2420 | 4,1940 | 4,1360 | 4,1500 | 4,1500 | 29.725 |
| 26 gen 2024 | 4,2250 | 4,2340 | 4,1900 | 4,2340 | 4,2340 | 217 |
| 25 gen 2024 | 4,3240 | 4,3320 | 4,2380 | 4,2641 | 4,2641 | 1.229 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 4,1900 | 4,2200 | 4,1860 | 4,2200 | 4,2200 | 208 |
| 19 gen 2024 | 4,0410 | 4,1800 | 4,1400 | 4,1459 | 4,1459 | 3.937 |
| 18 gen 2024 | 4,0590 | 4,0620 | 4,0280 | 4,0360 | 4,0360 | 6.265 |
| 17 gen 2024 | 4,0220 | 4,0440 | 4,0440 | 4,0440 | 4,0440 | 2 |
| 16 gen 2024 | 4,0470 | 4,0560 | 4,0560 | 4,0560 | 4,0560 | 1.161 |
| 15 gen 2024 | 4,0530 | 4,0480 | 4,0480 | 4,0480 | 4,0480 | 5 |
| 12 gen 2024 | 4,0160 | 4,0480 | 4,0200 | 4,0480 | 4,0480 | 46.435 |
| 11 gen 2024 | 4,0320 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 1.852 |
| 10 gen 2024 | 4,0590 | 4,0340 | 4,0180 | 4,0289 | 4,0289 | 3.555 |
| 09 gen 2024 | 4,0470 | 4,0660 | 4,0490 | 4,0490 | 4,0490 | 2.058 |
| 08 gen 2024 | 3,9380 | 4,0463 | 3,9780 | 4,0463 | 4,0463 | 36.926 |
| 05 gen 2024 | 3,9890 | 3,9650 | 3,9240 | 3,9439 | 3,9439 | 149.010 |
| 04 gen 2024 | 3,9240 | 3,9760 | 3,9600 | 3,9760 | 3,9760 | 7.091 |
| 03 gen 2024 | 3,9970 | 3,9780 | 3,9120 | 3,9280 | 3,9280 | 19.246 |
| 02 gen 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 29 dic 2023 | 4,0320 | 4,0340 | 4,0120 | 4,0120 | 4,0120 | 2.517 |
| 28 dic 2023 | 4,0450 | 4,0580 | 4,0260 | 4,0300 | 4,0300 | 7.943 |
| 27 dic 2023 | 4,0410 | 4,0620 | 4,0480 | 4,0482 | 4,0482 | 30.385 |
| 22 dic 2023 | 4,0300 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 790 |
| 21 dic 2023 | 4,0180 | 4,0580 | 4,0100 | 4,0540 | 4,0540 | 9.178 |
| 20 dic 2023 | 4,0280 | 4,0340 | 4,0320 | 4,0320 | 4,0320 | 1.780 |
| 19 dic 2023 | 3,9540 | 4,0860 | 4,0100 | 4,0860 | 4,0860 | 2.235 |
| 18 dic 2023 | 3,9540 | 3,9800 | 3,9680 | 3,9800 | 3,9800 | 6.250 |
| 15 dic 2023 | 3,9830 | 3,9720 | 3,9040 | 3,9720 | 3,9720 | 14.679 |
| 14 dic 2023 | 3,9150 | 4,0180 | 3,9860 | 3,9860 | 3,9860 | 12.053 |
| 13 dic 2023 | 3,9090 | 3,9180 | 3,9060 | 3,9060 | 3,9060 | 4.206 |
| 12 dic 2023 | 3,9400 | 3,9380 | 3,8980 | 3,9140 | 3,9140 | 5.314 |
| 11 dic 2023 | 3,9150 | 3,9420 | 3,9420 | 3,9420 | 3,9420 | 2.215 |
| 08 dic 2023 | 3,9260 | 3,9260 | 3,9040 | 3,9260 | 3,9260 | 1.170 |
| 07 dic 2023 | 3,9200 | 3,8960 | 3,8960 | 3,8960 | 3,8960 | 619 |
| 06 dic 2023 | 3,9090 | 3,9226 | 3,9060 | 3,9226 | 3,9226 | 5.685 |
| 05 dic 2023 | 3,8580 | 3,9200 | 3,8460 | 3,8460 | 3,8460 | 1.707 |
| 04 dic 2023 | 3,9030 | 3,8620 | 3,8560 | 3,8610 | 3,8610 | 18.545 |
| 01 dic 2023 | 3,8930 | 3,8930 | 3,8930 | 3,8930 | 3,8930 | - |
| 30 nov 2023 | 3,9540 | 3,9020 | 3,9020 | 3,9020 | 3,9020 | 3.578 |
| 29 nov 2023 | 3,9280 | 3,9320 | 3,9320 | 3,9320 | 3,9320 | 117 |
| 28 nov 2023 | 3,9560 | 3,9500 | 3,9360 | 3,9360 | 3,9360 | 5.129 |
| 27 nov 2023 | 3,9890 | 3,9700 | 3,9500 | 3,9500 | 3,9500 | 27.450 |
| 24 nov 2023 | 3,9930 | 4,0120 | 4,0120 | 4,0120 | 4,0120 | 69 |
| *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.