Italia markets close in 4 hours 23 minutes
FTSE MIB
34.205,56 -90,75 (-0,26%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,97 +0,34 (+0,41%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
G5 Entertainment AB (publ) (0QUS.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
In data: 08:49AM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 119,40 | 119,40 | 118,60 | 118,60 | 118,60 | 341 |
| 29 apr 2024 | 114,60 | 115,00 | 114,60 | 115,00 | 115,00 | 125 |
| 26 apr 2024 | 114,80 | 115,01 | 114,60 | 115,00 | 115,00 | 234 |
| 25 apr 2024 | 113,80 | 113,80 | 112,00 | 112,00 | 112,00 | 518 |
| 24 apr 2024 | 118,20 | 118,20 | 118,20 | 118,20 | 118,20 | 50 |
| 23 apr 2024 | 118,00 | 118,00 | 118,00 | 118,00 | 118,00 | 10 |
| 22 apr 2024 | 119,00 | 119,00 | 117,90 | 117,90 | 117,90 | 96 |
| 19 apr 2024 | 117,80 | 118,60 | 117,80 | 118,60 | 118,60 | 345 |
| 18 apr 2024 | 119,80 | 119,80 | 118,60 | 119,60 | 119,60 | 1.167 |
| 17 apr 2024 | 119,60 | 120,36 | 119,60 | 120,36 | 120,36 | 851 |
| 16 apr 2024 | 120,60 | 121,00 | 120,39 | 120,39 | 120,39 | 1.396 |
| 15 apr 2024 | 121,20 | 121,20 | 120,60 | 120,60 | 120,60 | 144 |
| 12 apr 2024 | 121,40 | 121,40 | 121,20 | 121,20 | 121,20 | 28 |
| 11 apr 2024 | 123,60 | 124,80 | 122,20 | 123,60 | 123,60 | 1.069 |
| 10 apr 2024 | 127,00 | 127,00 | 123,21 | 126,00 | 126,00 | 361 |
| 09 apr 2024 | 124,40 | 125,40 | 124,40 | 125,01 | 125,01 | 229 |
| 08 apr 2024 | 124,40 | 124,61 | 124,40 | 124,60 | 124,60 | 158 |
| 05 apr 2024 | 125,60 | 125,60 | 123,61 | 125,27 | 125,27 | 719 |
| 04 apr 2024 | 127,40 | 127,40 | 126,60 | 126,81 | 126,81 | 132 |
| 03 apr 2024 | 127,00 | 127,00 | 126,66 | 126,66 | 126,66 | 360 |
| 02 apr 2024 | 127,40 | 127,41 | 127,40 | 127,40 | 127,40 | 218 |
| 28 mar 2024 | 129,00 | 129,90 | 128,33 | 129,90 | 129,90 | 323 |
| 27 mar 2024 | 126,20 | 127,50 | 125,90 | 127,32 | 127,32 | 691 |
| 26 mar 2024 | 124,00 | 125,70 | 123,91 | 125,70 | 125,70 | 127 |
| 25 mar 2024 | 123,00 | 124,89 | 122,50 | 122,50 | 122,50 | 1.029 |
| 22 mar 2024 | 123,70 | 123,79 | 123,70 | 123,79 | 123,79 | 264 |
| 21 mar 2024 | 120,40 | 120,40 | 119,10 | 120,40 | 120,40 | 591 |
| 20 mar 2024 | 117,60 | 118,89 | 117,60 | 118,89 | 118,89 | 243 |
| 19 mar 2024 | 119,50 | 120,70 | 117,99 | 118,00 | 118,00 | 241 |
| 18 mar 2024 | 119,80 | 121,80 | 119,80 | 120,69 | 120,69 | 756 |
| 15 mar 2024 | 120,10 | 120,10 | 120,09 | 120,09 | 120,09 | 160 |
| 14 mar 2024 | 123,00 | 123,60 | 122,09 | 122,09 | 122,09 | 678 |
| 13 mar 2024 | 121,80 | 121,90 | 121,80 | 121,80 | 121,80 | 294 |
| 12 mar 2024 | 120,40 | 121,10 | 120,40 | 121,10 | 121,10 | 526 |
| 11 mar 2024 | 120,70 | 121,40 | 120,50 | 121,21 | 121,21 | 714 |
| 08 mar 2024 | 121,20 | 121,71 | 120,20 | 121,71 | 121,71 | 590 |
| 07 mar 2024 | 123,00 | 123,00 | 121,70 | 122,22 | 122,22 | 693 |
| 06 mar 2024 | 123,90 | 124,00 | 123,00 | 123,90 | 123,90 | 764 |
| 05 mar 2024 | 126,10 | 126,10 | 125,90 | 125,90 | 125,90 | 151 |
| 04 mar 2024 | 128,50 | 128,50 | 127,40 | 127,40 | 127,40 | 232 |
| 01 mar 2024 | 129,00 | 129,50 | 128,80 | 129,30 | 129,30 | 214 |
| 29 feb 2024 | 129,06 | 129,06 | 129,06 | 129,06 | 129,06 | 278 |
| 28 feb 2024 | 126,21 | 126,21 | 126,20 | 126,20 | 126,20 | 32 |
| 27 feb 2024 | 126,30 | 127,00 | 125,80 | 125,80 | 125,80 | 287 |
| 26 feb 2024 | 126,50 | 126,50 | 125,81 | 125,81 | 125,81 | 540 |
| 23 feb 2024 | 130,60 | 131,40 | 127,20 | 131,40 | 131,40 | 971 |
| 22 feb 2024 | 127,80 | 128,10 | 127,80 | 128,10 | 128,10 | 191 |
| 21 feb 2024 | 127,60 | 128,13 | 127,50 | 127,67 | 127,67 | 695 |
| 20 feb 2024 | 131,00 | 131,80 | 128,70 | 131,80 | 131,80 | 1.113 |
| 19 feb 2024 | 131,90 | 132,97 | 131,90 | 132,97 | 132,97 | 159 |
| 16 feb 2024 | 135,40 | 135,40 | 132,54 | 133,72 | 133,72 | 2.081 |
| 15 feb 2024 | 133,40 | 134,70 | 131,20 | 134,30 | 134,30 | 2.085 |
| 14 feb 2024 | 131,10 | 133,80 | 131,00 | 133,60 | 133,60 | 842 |
| 13 feb 2024 | 132,50 | 132,50 | 132,09 | 132,10 | 132,10 | 5.219 |
| 12 feb 2024 | 132,00 | 134,70 | 132,00 | 132,66 | 132,66 | 479 |
| 09 feb 2024 | 135,20 | 135,75 | 132,60 | 132,60 | 132,60 | 834 |
| 08 feb 2024 | 131,30 | 138,49 | 130,00 | 138,49 | 138,49 | 2.373 |
| 07 feb 2024 | 161,10 | 161,20 | 158,50 | 159,99 | 159,99 | 4.680 |
| 06 feb 2024 | 161,50 | 163,99 | 161,50 | 163,99 | 163,99 | 366 |
| 05 feb 2024 | 164,70 | 164,70 | 161,11 | 161,11 | 161,11 | 69 |
| 02 feb 2024 | 162,00 | 163,10 | 162,00 | 162,90 | 162,90 | 505 |
| 01 feb 2024 | 160,00 | 160,30 | 160,00 | 160,00 | 160,00 | 453 |
| 31 gen 2024 | 161,00 | 162,40 | 160,50 | 162,39 | 162,39 | 430 |
| 30 gen 2024 | 162,60 | 163,89 | 159,99 | 160,29 | 160,29 | 1.338 |
| 29 gen 2024 | 165,50 | 166,30 | 161,40 | 165,20 | 165,20 | 1.833 |
| 26 gen 2024 | 163,80 | 165,50 | 163,20 | 164,30 | 164,30 | 1.466 |
| 25 gen 2024 | 159,80 | 160,60 | 157,58 | 157,58 | 157,58 | 1.049 |
| 24 gen 2024 | 151,90 | 156,39 | 151,90 | 153,98 | 153,98 | 274 |
| 23 gen 2024 | 152,50 | 152,50 | 151,19 | 151,25 | 151,25 | 872 |
| 22 gen 2024 | 156,50 | 157,00 | 153,01 | 156,03 | 156,03 | 1.621 |
| 19 gen 2024 | 156,50 | 157,93 | 155,60 | 157,89 | 157,89 | 789 |
| 18 gen 2024 | 158,30 | 158,30 | 156,60 | 157,73 | 157,73 | 3.482 |
| 17 gen 2024 | 154,60 | 157,39 | 153,95 | 156,15 | 156,15 | 2.810 |
| 16 gen 2024 | 156,80 | 157,09 | 154,60 | 155,75 | 155,75 | 1.403 |
| 15 gen 2024 | 157,00 | 158,50 | 154,91 | 155,24 | 155,24 | 481 |
| 12 gen 2024 | 156,90 | 158,80 | 156,79 | 156,91 | 156,91 | 259 |
| 11 gen 2024 | 161,10 | 161,10 | 155,49 | 158,44 | 158,44 | 622 |
| 10 gen 2024 | 159,30 | 161,50 | 158,90 | 159,90 | 159,90 | 407 |
| 09 gen 2024 | 162,00 | 162,00 | 160,80 | 161,59 | 161,59 | 1.817 |
| 08 gen 2024 | 161,10 | 161,90 | 158,97 | 158,97 | 158,97 | 1.176 |
| 05 gen 2024 | 157,60 | 160,50 | 157,41 | 157,86 | 157,86 | 128 |
| 04 gen 2024 | 158,50 | 159,39 | 157,68 | 157,68 | 157,68 | 424 |
| 03 gen 2024 | 155,40 | 155,93 | 154,00 | 155,93 | 155,93 | 207 |
| 02 gen 2024 | 158,70 | 158,70 | 157,10 | 157,70 | 157,70 | 647 |
| 29 dic 2023 | 155,60 | 155,60 | 154,60 | 155,40 | 155,40 | 415 |
| 28 dic 2023 | 154,00 | 154,00 | 153,50 | 153,84 | 153,84 | 181 |
| 27 dic 2023 | 155,00 | 155,00 | 154,30 | 154,69 | 154,69 | 340 |
| 22 dic 2023 | 153,80 | 154,50 | 152,30 | 153,07 | 153,07 | 2.045 |
| 21 dic 2023 | 156,30 | 156,30 | 154,80 | 155,52 | 155,52 | 504 |
| 20 dic 2023 | 157,30 | 157,30 | 155,25 | 155,25 | 155,25 | 111 |
| 19 dic 2023 | 154,30 | 155,71 | 154,30 | 154,90 | 154,90 | 186 |
| 18 dic 2023 | 153,50 | 155,50 | 153,20 | 153,20 | 153,20 | 485 |
| 15 dic 2023 | 157,60 | 157,90 | 152,90 | 157,90 | 157,90 | 1.068 |
| 14 dic 2023 | 159,00 | 159,00 | 157,10 | 158,15 | 158,15 | 1.909 |
| 13 dic 2023 | 153,00 | 155,60 | 152,90 | 153,41 | 153,41 | 4.580 |
| 12 dic 2023 | 160,50 | 160,71 | 156,01 | 160,39 | 160,39 | 851 |
| 11 dic 2023 | 163,80 | 165,10 | 163,01 | 164,81 | 164,81 | 545 |
| 08 dic 2023 | 162,10 | 164,21 | 161,60 | 161,60 | 161,60 | 1.178 |
| 07 dic 2023 | 157,90 | 162,60 | 157,58 | 157,58 | 157,58 | 1.051 |
| 06 dic 2023 | 155,50 | 158,80 | 154,80 | 155,97 | 155,97 | 352 |
| *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.