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
58.910,65 -1.326,20 (-2,20%)
Brunel International N.V. (0QUM.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 10,06 | 10,20 | 10,20 | 10,20 | 10,20 | 607 |
| 25 apr 2024 | 10,02 | 10,10 | 9,92 | 10,04 | 10,04 | 1.009 |
| 24 apr 2024 | 10,07 | 10,08 | 10,04 | 10,08 | 10,08 | 652 |
| 23 apr 2024 | 10,06 | 10,06 | 10,00 | 10,02 | 10,02 | 1.887 |
| 22 apr 2024 | 10,02 | 10,08 | 9,99 | 10,08 | 10,08 | 3.621 |
| 19 apr 2024 | 9,98 | 9,98 | 9,91 | 9,98 | 9,98 | 616 |
| 18 apr 2024 | 9,95 | 10,00 | 9,98 | 10,00 | 10,00 | 614 |
| 17 apr 2024 | 10,06 | 10,01 | 9,94 | 10,01 | 10,01 | 4.590 |
| 16 apr 2024 | 9,99 | 10,04 | 9,99 | 10,02 | 10,02 | 7.307 |
| 15 apr 2024 | 10,27 | 10,16 | 10,12 | 10,12 | 10,12 | 1.171 |
| 12 apr 2024 | 10,27 | 10,42 | 10,24 | 10,34 | 10,34 | 2.371 |
| 11 apr 2024 | 10,06 | 10,22 | 10,20 | 10,20 | 10,20 | 3.342 |
| 10 apr 2024 | 10,06 | 10,14 | 10,12 | 10,14 | 10,14 | 390 |
| 09 apr 2024 | 10,02 | 10,06 | 10,02 | 10,02 | 10,02 | 1.764 |
| 08 apr 2024 | 10,06 | 10,02 | 10,00 | 10,01 | 10,01 | 1.311 |
| 05 apr 2024 | 9,94 | 9,92 | 9,85 | 9,89 | 9,89 | 6.805 |
| 04 apr 2024 | 10,11 | 10,00 | 10,00 | 10,00 | 10,00 | 74 |
| 03 apr 2024 | 10,03 | 10,06 | 10,00 | 10,00 | 10,00 | 559 |
| 02 apr 2024 | 10,20 | 10,18 | 10,04 | 10,16 | 10,16 | 1.344 |
| 28 mar 2024 | 10,20 | 10,18 | 10,14 | 10,16 | 10,16 | 547 |
| 27 mar 2024 | 10,21 | 10,30 | 10,18 | 10,22 | 10,22 | 5.089 |
| 26 mar 2024 | 10,35 | 10,32 | 10,26 | 10,30 | 10,30 | 1.475 |
| 25 mar 2024 | 10,37 | 10,32 | 10,28 | 10,32 | 10,32 | 645 |
| 22 mar 2024 | 10,07 | 10,30 | 10,28 | 10,30 | 10,30 | 1.827 |
| 21 mar 2024 | 10,10 | 10,16 | 10,08 | 10,16 | 10,16 | 1.328 |
| 20 mar 2024 | 10,10 | 10,04 | 9,98 | 9,98 | 9,98 | 1.278 |
| 19 mar 2024 | 9,90 | 10,06 | 9,92 | 10,02 | 10,02 | 6.125 |
| 18 mar 2024 | 9,80 | 9,98 | 9,85 | 9,98 | 9,98 | 3.107 |
| 15 mar 2024 | 9,90 | 9,84 | 9,84 | 9,96 | 9,96 | 212 |
| 14 mar 2024 | 10,21 | 10,12 | 9,92 | 9,97 | 9,97 | 3.053 |
| 13 mar 2024 | 10,18 | 10,16 | 10,08 | 10,08 | 10,08 | 2.981 |
| 12 mar 2024 | 9,99 | 10,12 | 10,00 | 10,12 | 10,12 | 1.413 |
| 11 mar 2024 | 10,10 | 10,12 | 9,96 | 9,96 | 9,96 | 2.353 |
| 08 mar 2024 | 10,31 | 10,32 | 10,32 | 10,32 | 10,32 | 1 |
| 07 mar 2024 | 10,21 | 10,26 | 10,14 | 10,26 | 10,26 | 333 |
| 06 mar 2024 | 10,21 | 10,22 | 10,18 | 10,20 | 10,20 | 969 |
| 05 mar 2024 | 10,18 | 10,28 | 10,22 | 10,22 | 10,22 | 31 |
| 04 mar 2024 | 10,42 | 10,34 | 10,30 | 10,33 | 10,33 | 1.133 |
| 01 mar 2024 | 10,40 | 10,28 | 10,24 | 10,28 | 10,28 | 1.172 |
| 29 feb 2024 | 10,29 | 10,28 | 10,19 | 10,26 | 10,26 | 2.391 |
| 28 feb 2024 | 10,50 | 10,46 | 10,22 | 10,46 | 10,46 | 2.205 |
| 27 feb 2024 | 10,60 | 10,55 | 10,44 | 10,52 | 10,52 | 10.721 |
| 26 feb 2024 | 10,70 | 10,58 | 10,48 | 10,56 | 10,56 | 1.577 |
| 23 feb 2024 | 11,09 | 10,66 | 10,30 | 10,52 | 10,52 | 2.982 |
| 22 feb 2024 | 10,68 | 11,08 | 11,00 | 11,08 | 11,08 | 486 |
| 21 feb 2024 | 10,70 | 10,64 | 10,58 | 10,60 | 10,60 | 4.108 |
| 20 feb 2024 | 10,78 | 10,75 | 10,62 | 10,66 | 10,66 | 2.475 |
| 19 feb 2024 | 10,62 | 10,72 | 10,62 | 10,72 | 10,72 | 2.001 |
| 16 feb 2024 | 10,60 | 10,80 | 10,60 | 10,68 | 10,68 | 8.292 |
| 15 feb 2024 | 10,58 | 10,53 | 10,48 | 10,48 | 10,48 | 866 |
| 14 feb 2024 | 10,33 | 10,54 | 10,40 | 10,50 | 10,50 | 4.372 |
| 13 feb 2024 | 10,46 | 10,41 | 10,38 | 10,41 | 10,41 | 990 |
| 12 feb 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,58 | - |
| 09 feb 2024 | 10,37 | 10,46 | 10,40 | 10,46 | 10,46 | 143 |
| 08 feb 2024 | 10,50 | 10,50 | 10,36 | 10,36 | 10,36 | 2.784 |
| 07 feb 2024 | 10,56 | 10,40 | 10,40 | 10,40 | 10,40 | 61 |
| 06 feb 2024 | 10,40 | 10,55 | 10,42 | 10,55 | 10,55 | 963 |
| 05 feb 2024 | 10,29 | 10,38 | 10,30 | 10,34 | 10,34 | 5.330 |
| 02 feb 2024 | 10,15 | 10,30 | 10,30 | 10,30 | 10,30 | 2.842 |
| 01 feb 2024 | 10,31 | 10,24 | 10,18 | 10,20 | 10,20 | 2.274 |
| 31 gen 2024 | 10,50 | 10,32 | 10,32 | 10,32 | 10,32 | 773 |
| 30 gen 2024 | 10,50 | 10,44 | 10,44 | 10,44 | 10,44 | 134 |
| 29 gen 2024 | 10,44 | 10,42 | 10,38 | 10,42 | 10,42 | 992 |
| 26 gen 2024 | 10,50 | 10,52 | 10,40 | 10,46 | 10,46 | 5.884 |
| 25 gen 2024 | 10,56 | 10,58 | 10,51 | 10,51 | 10,51 | 654 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 10,50 | 10,54 | 10,42 | 10,54 | 10,54 | 3.638 |
| 22 gen 2024 | 10,40 | 10,48 | 10,42 | 10,48 | 10,48 | 234 |
| 19 gen 2024 | 10,58 | 10,46 | 10,36 | 10,36 | 10,36 | 605 |
| 18 gen 2024 | 10,42 | 10,56 | 10,44 | 10,56 | 10,56 | 2.694 |
| 17 gen 2024 | 10,54 | 10,52 | 10,36 | 10,36 | 10,36 | 1.880 |
| 16 gen 2024 | 10,54 | 10,70 | 10,58 | 10,58 | 10,58 | 609 |
| 15 gen 2024 | 10,89 | 10,82 | 10,66 | 10,66 | 10,66 | 3.926 |
| 12 gen 2024 | 10,76 | 10,96 | 10,84 | 10,86 | 10,86 | 2.447 |
| 11 gen 2024 | 10,81 | 10,88 | 10,78 | 10,82 | 10,82 | 1.078 |
| 10 gen 2024 | 10,91 | 10,84 | 10,78 | 10,80 | 10,80 | 660 |
| 09 gen 2024 | 11,28 | 11,10 | 10,90 | 10,92 | 10,92 | 6.021 |
| 08 gen 2024 | 10,83 | 11,18 | 11,04 | 11,09 | 11,09 | 2.138 |
| 05 gen 2024 | 10,99 | 11,00 | 10,82 | 10,96 | 10,96 | 9.064 |
| 04 gen 2024 | 10,97 | 11,10 | 10,98 | 11,10 | 11,10 | 6.375 |
| 03 gen 2024 | 11,22 | 11,00 | 10,88 | 10,92 | 10,92 | 1.843 |
| 02 gen 2024 | 11,22 | 11,28 | 11,08 | 11,20 | 11,20 | 2.205 |
| 29 dic 2023 | 11,24 | 11,32 | 11,14 | 11,22 | 11,22 | 11.681 |
| 28 dic 2023 | 11,36 | 11,36 | 11,22 | 11,28 | 11,28 | 1.289 |
| 27 dic 2023 | 11,30 | 11,36 | 11,28 | 11,34 | 11,34 | 5.032 |
| 22 dic 2023 | 11,28 | 11,25 | 11,20 | 11,25 | 11,25 | 945 |
| 21 dic 2023 | 11,15 | 11,32 | 11,04 | 11,28 | 11,28 | 7.369 |
| 20 dic 2023 | 11,24 | 11,32 | 11,12 | 11,22 | 11,22 | 5.173 |
| 19 dic 2023 | 11,30 | 11,22 | 11,02 | 11,18 | 11,18 | 7.776 |
| 18 dic 2023 | 11,38 | 11,18 | 11,06 | 11,18 | 11,18 | 2.164 |
| 15 dic 2023 | 10,95 | 11,22 | 10,96 | 11,11 | 11,11 | 4.912 |
| 14 dic 2023 | 10,99 | 10,90 | 10,76 | 10,84 | 10,84 | 3.129 |
| 13 dic 2023 | 10,58 | 10,78 | 10,70 | 10,74 | 10,74 | 1.300 |
| 12 dic 2023 | 10,70 | 10,70 | 10,60 | 10,66 | 10,66 | 4.749 |
| 11 dic 2023 | 10,87 | 10,80 | 10,66 | 10,69 | 10,69 | 3.331 |
| 08 dic 2023 | 10,70 | 10,80 | 10,72 | 10,72 | 10,72 | 8.089 |
| 07 dic 2023 | 10,70 | 10,74 | 10,54 | 10,68 | 10,68 | 11.659 |
| 06 dic 2023 | 10,78 | 10,74 | 10,66 | 10,68 | 10,68 | 5.641 |
| 05 dic 2023 | 10,81 | 10,78 | 10,68 | 10,78 | 10,78 | 2.529 |
| 04 dic 2023 | 10,78 | 10,86 | 10,72 | 10,78 | 10,78 | 6.495 |
| *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.