Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.928,54 +1.454,42 (+2,53%)
Applus Services, S.A. (0QTZ.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:53PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 12,68 | 12,70 | 12,68 | 12,68 | 12,68 | 1.194.065 |
| 02 mag 2024 | 12,74 | 12,74 | 12,68 | 12,69 | 12,69 | 556.808 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 12,76 | 12,76 | 12,68 | 12,71 | 12,71 | 690.807 |
| 29 apr 2024 | - | - | - | - | - | - |
| 26 apr 2024 | 11,42 | 12,80 | 11,56 | 11,62 | 11,62 | 18.821.880 |
| 25 apr 2024 | 11,34 | 11,58 | 11,51 | 11,51 | 11,51 | 207.191 |
| 24 apr 2024 | 11,61 | 11,46 | 11,38 | 11,44 | 11,44 | 165.935 |
| 23 apr 2024 | 11,36 | 11,54 | 11,52 | 11,54 | 11,54 | 11.334 |
| 22 apr 2024 | 11,56 | 11,56 | 11,50 | 11,52 | 11,52 | 830.952 |
| 19 apr 2024 | 11,56 | 11,58 | 11,56 | 11,56 | 11,56 | 1.044 |
| 18 apr 2024 | 11,54 | 11,58 | 11,54 | 11,57 | 11,57 | 53.533 |
| 17 apr 2024 | 11,61 | 11,64 | 11,54 | 11,58 | 11,58 | 500.171 |
| 16 apr 2024 | 11,61 | 11,62 | 11,58 | 11,60 | 11,60 | 429.222 |
| 15 apr 2024 | 11,56 | 11,62 | 11,61 | 11,62 | 11,62 | 55.285 |
| 12 apr 2024 | 11,56 | 11,64 | 11,57 | 11,61 | 11,61 | 84.709 |
| 11 apr 2024 | 11,56 | 11,60 | 11,56 | 11,56 | 11,56 | 19.186 |
| 10 apr 2024 | 11,50 | 11,58 | 11,53 | 11,54 | 11,54 | 7.922 |
| 09 apr 2024 | 11,40 | 11,56 | 11,48 | 11,51 | 11,51 | 27.180 |
| 08 apr 2024 | 11,48 | 11,52 | 11,44 | 11,48 | 11,48 | 35.553 |
| 05 apr 2024 | 11,46 | 11,52 | 11,47 | 11,50 | 11,50 | 66.191 |
| 04 apr 2024 | 11,50 | 11,50 | 11,45 | 11,50 | 11,50 | 63.199 |
| 03 apr 2024 | 11,44 | 11,50 | 11,44 | 11,50 | 11,50 | 68.257 |
| 02 apr 2024 | 11,44 | 11,46 | 11,43 | 11,44 | 11,44 | 305.781 |
| 28 mar 2024 | 11,40 | 11,45 | 11,40 | 11,44 | 11,44 | 74.494 |
| 27 mar 2024 | 11,44 | 11,45 | 11,42 | 11,45 | 11,45 | 2.837 |
| 26 mar 2024 | 11,40 | 11,44 | 11,41 | 11,43 | 11,43 | 86.773 |
| 25 mar 2024 | 11,33 | 11,43 | 11,39 | 11,43 | 11,43 | 1.137.502 |
| 22 mar 2024 | 11,34 | 11,37 | 11,33 | 11,35 | 11,35 | 131.756 |
| 21 mar 2024 | 11,32 | 11,37 | 11,33 | 11,34 | 11,34 | 268.790 |
| 20 mar 2024 | 11,28 | 11,33 | 11,27 | 11,30 | 11,30 | 284.796 |
| 19 mar 2024 | 11,38 | 11,31 | 11,28 | 11,28 | 11,28 | 706.116 |
| 18 mar 2024 | 11,31 | 11,39 | 11,29 | 11,32 | 11,32 | 293.452 |
| 15 mar 2024 | 11,31 | 11,40 | 11,18 | 11,30 | 11,30 | 914.697 |
| 14 mar 2024 | 11,35 | 11,46 | 11,34 | 11,42 | 11,42 | 397.908 |
| 13 mar 2024 | 11,47 | 11,45 | 11,40 | 11,43 | 11,43 | 42.733 |
| 12 mar 2024 | 11,44 | 11,45 | 11,41 | 11,41 | 11,41 | 37.709 |
| 11 mar 2024 | 11,40 | 11,50 | 11,45 | 11,45 | 11,45 | 109.623 |
| 08 mar 2024 | 11,48 | 11,45 | 11,42 | 11,45 | 11,45 | 117.146 |
| 07 mar 2024 | 11,40 | 11,46 | 11,42 | 11,46 | 11,46 | 626.110 |
| 06 mar 2024 | 11,40 | 11,45 | 11,42 | 11,45 | 11,45 | 223.914 |
| 05 mar 2024 | 11,40 | 11,48 | 11,44 | 11,48 | 11,48 | 37.376 |
| 04 mar 2024 | 11,44 | 11,45 | 11,41 | 11,42 | 11,42 | 571.273 |
| 01 mar 2024 | 11,41 | 11,49 | 11,41 | 11,46 | 11,46 | 1.406.288 |
| 29 feb 2024 | 11,41 | 11,42 | 11,36 | 11,40 | 11,40 | 89.941 |
| 28 feb 2024 | 11,44 | 11,44 | 11,40 | 11,43 | 11,43 | 3.489 |
| 27 feb 2024 | 11,40 | 11,45 | 11,41 | 11,45 | 11,45 | 1.436.424 |
| 26 feb 2024 | 11,40 | 11,45 | 11,43 | 11,45 | 11,45 | 274.739 |
| 23 feb 2024 | 11,43 | 11,45 | 11,41 | 11,43 | 11,43 | 168.187 |
| 22 feb 2024 | 11,40 | 11,45 | 11,41 | 11,44 | 11,44 | 334.767 |
| 21 feb 2024 | 11,40 | 11,42 | 11,40 | 11,42 | 11,42 | 99.638 |
| 20 feb 2024 | 11,41 | 11,44 | 11,40 | 11,40 | 11,40 | 38.397 |
| 19 feb 2024 | 11,48 | 11,42 | 11,40 | 11,41 | 11,41 | 130.248 |
| 16 feb 2024 | 11,36 | 11,45 | 11,37 | 11,44 | 11,44 | 160.405 |
| 15 feb 2024 | 11,35 | 11,41 | 11,37 | 11,37 | 11,37 | 95.906 |
| 14 feb 2024 | 11,36 | 11,42 | 11,37 | 11,37 | 11,37 | 40.017 |
| 13 feb 2024 | 11,35 | 11,50 | 11,37 | 11,38 | 11,38 | 79.865 |
| 12 feb 2024 | 11,36 | 11,41 | 11,35 | 11,37 | 11,37 | 10.479 |
| 09 feb 2024 | 11,40 | 11,45 | 11,39 | 11,45 | 11,45 | 236.274 |
| 08 feb 2024 | 11,40 | 11,39 | 11,35 | 11,37 | 11,37 | 41.279 |
| 07 feb 2024 | 11,40 | 11,40 | 11,35 | 11,37 | 11,37 | 77.896 |
| 06 feb 2024 | 11,33 | 11,37 | 11,35 | 11,35 | 11,35 | 122.193 |
| 05 feb 2024 | 11,20 | 11,32 | 11,30 | 11,30 | 11,30 | 370.896 |
| 02 feb 2024 | 11,18 | 11,26 | 11,19 | 11,21 | 11,21 | 101.096 |
| 01 feb 2024 | 11,19 | 11,22 | 11,18 | 11,20 | 11,20 | 165.448 |
| 31 gen 2024 | 11,23 | 11,25 | 11,16 | 11,18 | 11,18 | 104.452 |
| 30 gen 2024 | 11,15 | 11,19 | 11,13 | 11,19 | 11,19 | 48.950 |
| 29 gen 2024 | 11,09 | 11,19 | 11,05 | 11,16 | 11,16 | 190.583 |
| 26 gen 2024 | 11,01 | 11,05 | 11,01 | 11,04 | 11,04 | 2.040.400 |
| 25 gen 2024 | 10,85 | 11,00 | 10,95 | 10,97 | 10,97 | 3.744.807 |
| 24 gen 2024 | 10,74 | 10,90 | 10,69 | 10,81 | 10,81 | 3.560.718 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 10,26 | 10,29 | 10,22 | 10,22 | 10,22 | 841 |
| 19 gen 2024 | 10,34 | 10,33 | 10,24 | 10,30 | 10,30 | 64.624 |
| 18 gen 2024 | 10,34 | 10,32 | 10,20 | 10,28 | 10,28 | 1.241.643 |
| 17 gen 2024 | 10,15 | 10,20 | 10,19 | 10,19 | 10,19 | 4.803 |
| 16 gen 2024 | 10,30 | 10,24 | 10,15 | 10,17 | 10,17 | 249.378 |
| 15 gen 2024 | 10,17 | 10,25 | 10,25 | 10,25 | 10,25 | 2.455 |
| 12 gen 2024 | 10,09 | 10,24 | 10,17 | 10,17 | 10,17 | 2.853.197 |
| 11 gen 2024 | 10,09 | 10,17 | 10,11 | 10,14 | 10,14 | 1.472.530 |
| 10 gen 2024 | 10,17 | 10,19 | 10,10 | 10,12 | 10,12 | 465.024 |
| 09 gen 2024 | 10,08 | 10,10 | 10,07 | 10,10 | 10,10 | 276.492 |
| 08 gen 2024 | 10,06 | 10,11 | 10,06 | 10,10 | 10,10 | 269.439 |
| 05 gen 2024 | 10,07 | 10,08 | 10,05 | 10,06 | 10,06 | 369.549 |
| 04 gen 2024 | 10,05 | 10,08 | 10,05 | 10,06 | 10,06 | 74.652 |
| 03 gen 2024 | 10,07 | 10,07 | 10,05 | 10,06 | 10,06 | 9.376 |
| 02 gen 2024 | 10,00 | 10,07 | 10,02 | 10,05 | 10,05 | 141.354 |
| 29 dic 2023 | 9,97 | 10,03 | 9,97 | 10,00 | 10,00 | 4.735 |
| 28 dic 2023 | 9,98 | 9,97 | 9,95 | 9,97 | 9,97 | 1.727 |
| 27 dic 2023 | 9,90 | 9,97 | 9,94 | 9,96 | 9,96 | 14.644 |
| 22 dic 2023 | 9,93 | 9,96 | 9,94 | 9,96 | 9,96 | 12.309 |
| 21 dic 2023 | 9,90 | 9,95 | 9,93 | 9,93 | 9,93 | 7.899 |
| 20 dic 2023 | 9,92 | 9,97 | 9,93 | 9,95 | 9,95 | 10.143 |
| 19 dic 2023 | 9,91 | 9,92 | 9,92 | 9,92 | 9,92 | 4.675 |
| 18 dic 2023 | 9,90 | 9,94 | 9,92 | 9,92 | 9,92 | 11.264 |
| 15 dic 2023 | 9,87 | 9,94 | 9,93 | 9,94 | 9,94 | 13.347 |
| 14 dic 2023 | 9,90 | 9,93 | 9,89 | 9,92 | 9,92 | 102.619 |
| 13 dic 2023 | 9,85 | 9,90 | 9,90 | 9,90 | 9,90 | 7.672 |
| 12 dic 2023 | 9,91 | 9,91 | 9,90 | 9,91 | 9,91 | 22.276 |
| 11 dic 2023 | 9,90 | 9,91 | 9,90 | 9,90 | 9,90 | 218.700 |
| *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.