Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.508,29 +906,50 (+1,47%)
7C Solarparken AG (0QV6.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:41PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 2,3600 | 2,4000 | 2,3600 | 2,4000 | 2,4000 | 6.015 |
| 25 lug 2024 | 2,2950 | 2,3150 | 2,2950 | 2,3150 | 2,3150 | 27 |
| 24 lug 2024 | 2,3200 | 2,3200 | 2,2950 | 2,3150 | 2,3150 | 456 |
| 23 lug 2024 | 2,2950 | 2,3000 | 2,2550 | 2,2550 | 2,2550 | 13 |
| 22 lug 2024 | 2,2400 | 2,2900 | 2,2400 | 2,2850 | 2,2850 | 1.044 |
| 19 lug 2024 | 2,2700 | 2,2700 | 2,2400 | 2,2500 | 2,2500 | 68 |
| 18 lug 2024 | 2,3250 | 2,3300 | 2,2650 | 2,2650 | 2,2650 | 255 |
| 17 lug 2024 | 2,3000 | 2,3100 | 2,2800 | 2,2900 | 2,2900 | 77 |
| 16 lug 2024 | 2,4000 | 2,4000 | 2,3400 | 2,3400 | 2,3400 | 40 |
| 15 lug 2024 | 2,4450 | 2,4600 | 2,4350 | 2,4400 | 2,4400 | 19 |
| 12 lug 2024 | 2,4750 | 2,4750 | 2,4050 | 2,4450 | 2,4450 | 804 |
| 11 lug 2024 | 2,4000 | 2,4400 | 2,3750 | 2,4350 | 2,4350 | 11.033 |
| 10 lug 2024 | 2,3800 | 2,4950 | 2,3800 | 2,3900 | 2,3900 | 1.206 |
| 09 lug 2024 | 2,4850 | 2,5000 | 2,3400 | 2,3450 | 2,3450 | 924 |
| 08 lug 2024 | 2,4500 | 2,4950 | 2,4350 | 2,4900 | 2,4900 | 5.727 |
| 05 lug 2024 | 2,5600 | 2,5950 | 2,5000 | 2,5000 | 2,5000 | 18 |
| 04 lug 2024 | 2,5850 | 2,5850 | 2,5500 | 2,5500 | 2,5500 | 283 |
| 03 lug 2024 | 2,5250 | 2,5700 | 2,5100 | 2,5700 | 2,5700 | 3.068 |
| 02 lug 2024 | 2,7250 | 2,7250 | 2,3050 | 2,4850 | 2,4850 | 1.774 |
| 01 lug 2024 | 2,6700 | 2,7400 | 2,6700 | 2,6700 | 2,6700 | 2.097 |
| 28 giu 2024 | 2,7950 | 2,8200 | 2,7200 | 2,7200 | 2,7200 | 21 |
| 27 giu 2024 | 2,6750 | 2,7700 | 2,6750 | 2,7700 | 2,7700 | 52 |
| 26 giu 2024 | 2,6550 | 2,7000 | 2,6200 | 2,6900 | 2,6900 | 668 |
| 25 giu 2024 | 2,8200 | 2,8400 | 2,7400 | 2,7750 | 2,7750 | 871 |
| 24 giu 2024 | 2,9100 | 2,9100 | 2,4750 | 2,8400 | 2,8400 | 14.602 |
| 21 giu 2024 | 3,0050 | 3,0100 | 2,8550 | 2,9000 | 2,9000 | 1.898 |
| 20 giu 2024 | 2,9800 | 3,0100 | 2,9800 | 3,0100 | 3,0100 | 1.131 |
| 19 giu 2024 | 3,0000 | 3,0200 | 2,9750 | 2,9750 | 2,9750 | 1.329 |
| 18 giu 2024 | 2,9950 | 3,0350 | 2,9850 | 3,0350 | 3,0350 | 2.384 |
| 17 giu 2024 | 3,0350 | 3,0350 | 3,0000 | 3,0000 | 3,0000 | 29 |
| 14 giu 2024 | 3,0550 | 3,0550 | 2,9950 | 3,0000 | 3,0000 | 314 |
| 13 giu 2024 | 3,0450 | 3,0600 | 3,0050 | 3,0050 | 3,0050 | 486 |
| 12 giu 2024 | 3,0650 | 3,0750 | 3,0450 | 3,0450 | 3,0450 | 560 |
| 11 giu 2024 | 3,1050 | 3,1050 | 3,0200 | 3,0450 | 3,0450 | 2.356 |
| 10 giu 2024 | 3,1200 | 3,1200 | 3,0600 | 3,0800 | 3,0800 | 3.459 |
| 07 giu 2024 | 3,1050 | 3,1458 | 3,1050 | 3,1400 | 3,1400 | 9.826 |
| 07 giu 2024 | 0.06 Dividendo | |||||
| 06 giu 2024 | 3,1700 | 3,1700 | 3,1300 | 3,1300 | 3,0700 | 28.380 |
| 05 giu 2024 | 3,1950 | 3,2000 | 3,1250 | 3,1336 | 3,0735 | 4.207 |
| 04 giu 2024 | 3,1600 | 3,1800 | 3,1300 | 3,1492 | 3,0888 | 11.265 |
| 03 giu 2024 | 3,2300 | 3,2300 | 3,1300 | 3,1472 | 3,0868 | 7.187 |
| 31 mag 2024 | 3,1950 | 3,1950 | 3,1400 | 3,1482 | 3,0878 | 13.438 |
| 30 mag 2024 | 3,0800 | 3,1550 | 3,0800 | 3,1391 | 3,0789 | 70.221 |
| 29 mag 2024 | 3,1700 | 3,1900 | 3,0900 | 3,1050 | 3,0455 | 2.274 |
| 28 mag 2024 | 3,3400 | 3,3400 | 3,1800 | 3,1900 | 3,1288 | 224 |
| 24 mag 2024 | 3,3650 | 3,3650 | 3,2200 | 3,2650 | 3,2024 | 1.283 |
| 23 mag 2024 | 3,4050 | 3,4450 | 3,4050 | 3,4150 | 3,3495 | 1.485 |
| 22 mag 2024 | 3,3600 | 3,4000 | 3,3150 | 3,4000 | 3,3348 | 6.340 |
| 21 mag 2024 | 3,2700 | 3,3050 | 3,1750 | 3,3050 | 3,2416 | 1.388 |
| 20 mag 2024 | 3,2500 | 3,2750 | 3,2400 | 3,2400 | 3,1779 | 933 |
| 17 mag 2024 | 3,3000 | 3,3250 | 3,2800 | 3,2800 | 3,2171 | 1.009 |
| 16 mag 2024 | 3,2150 | 3,3500 | 3,2150 | 3,3400 | 3,2760 | 11.640 |
| 15 mag 2024 | 3,3000 | 3,3100 | 3,2600 | 3,2950 | 3,2318 | 345 |
| 14 mag 2024 | 3,2700 | 3,3000 | 3,2600 | 3,2807 | 3,2178 | 14.084 |
| 13 mag 2024 | 3,1800 | 3,1800 | 3,1700 | 3,1750 | 3,1141 | 17 |
| 10 mag 2024 | 3,2200 | 3,2350 | 3,2050 | 3,2250 | 3,1632 | 589 |
| 09 mag 2024 | 3,1850 | 3,2200 | 3,1650 | 3,2200 | 3,1583 | 17 |
| 08 mag 2024 | 3,1250 | 3,2000 | 3,1250 | 3,1950 | 3,1338 | 578 |
| 07 mag 2024 | 3,1600 | 3,1800 | 3,1200 | 3,1500 | 3,0896 | 393 |
| 03 mag 2024 | 3,1550 | 3,1850 | 3,1100 | 3,1850 | 3,1239 | 712 |
| 02 mag 2024 | 3,1850 | 3,2000 | 3,1550 | 3,1550 | 3,0945 | 663 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 3,1600 | 3,1850 | 3,1600 | 3,1800 | 3,1190 | 325 |
| 29 apr 2024 | 3,1950 | 3,1950 | 3,1850 | 3,1850 | 3,1239 | 723 |
| 26 apr 2024 | 3,1850 | 3,1850 | 3,1200 | 3,1395 | 3,0793 | 1.238 |
| 25 apr 2024 | 3,1100 | 3,1950 | 3,1100 | 3,1295 | 3,0695 | 651 |
| 24 apr 2024 | 3,0950 | 3,1450 | 3,0850 | 3,1295 | 3,0695 | 3.749 |
| 23 apr 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0308 | 25 |
| 22 apr 2024 | 3,0500 | 3,1400 | 3,0500 | 3,0900 | 3,0308 | 3.040 |
| 19 apr 2024 | 3,0600 | 3,0650 | 3,0400 | 3,0650 | 3,0062 | 12.251 |
| 18 apr 2024 | 3,0550 | 3,0750 | 3,0500 | 3,0600 | 3,0013 | 227 |
| 17 apr 2024 | 3,0750 | 3,0900 | 3,0550 | 3,0550 | 2,9964 | 8.698 |
| 16 apr 2024 | 3,1000 | 3,1250 | 3,0700 | 3,1000 | 3,0406 | 780 |
| 15 apr 2024 | 3,1700 | 3,1800 | 3,1150 | 3,1150 | 3,0553 | 438 |
| 12 apr 2024 | 3,1850 | 3,1850 | 3,1500 | 3,1500 | 3,0896 | 1.155 |
| 11 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,0798 | 2 |
| 10 apr 2024 | 3,1500 | 3,1600 | 3,1200 | 3,1349 | 3,0748 | 675 |
| 09 apr 2024 | 3,1000 | 3,1200 | 3,0950 | 3,1100 | 3,0504 | 386 |
| 08 apr 2024 | 3,1050 | 3,1500 | 3,0750 | 3,0849 | 3,0258 | 944 |
| 05 apr 2024 | 3,1300 | 3,1600 | 3,0950 | 3,0950 | 3,0357 | 579 |
| 04 apr 2024 | 3,1400 | 3,1450 | 3,0850 | 3,1299 | 3,0699 | 5.061 |
| 03 apr 2024 | 3,0200 | 3,1060 | 3,0200 | 3,0899 | 3,0307 | 14.067 |
| 02 apr 2024 | 3,1200 | 3,1300 | 3,0050 | 3,0464 | 2,9880 | 3.411 |
| 28 mar 2024 | 3,2200 | 3,2200 | 3,0850 | 3,1200 | 3,0602 | 2.567 |
| 27 mar 2024 | 3,3350 | 3,3350 | 3,2200 | 3,2200 | 3,1583 | 1.431 |
| 26 mar 2024 | 3,2900 | 3,3549 | 3,2900 | 3,3549 | 3,2905 | 1.294 |
| 25 mar 2024 | 3,2500 | 3,3150 | 3,2500 | 3,2851 | 3,2221 | 1.682 |
| 22 mar 2024 | 3,2100 | 3,3000 | 3,2100 | 3,2699 | 3,2072 | 2.682 |
| 21 mar 2024 | 3,2200 | 3,2450 | 3,1850 | 3,2299 | 3,1679 | 2.150 |
| 20 mar 2024 | 3,2600 | 3,2600 | 3,2200 | 3,2200 | 3,1583 | 1.064 |
| 19 mar 2024 | 3,2500 | 3,3050 | 3,2500 | 3,2986 | 3,2354 | 4.515 |
| 18 mar 2024 | 3,2650 | 3,2800 | 3,2500 | 3,2500 | 3,1877 | 44 |
| 15 mar 2024 | 3,3450 | 3,3450 | 3,2800 | 3,2800 | 3,2171 | 85 |
| 14 mar 2024 | 3,3000 | 3,3500 | 3,2003 | 3,3400 | 3,2760 | 31.442 |
| 13 mar 2024 | 3,2200 | 3,2200 | 3,1200 | 3,1618 | 3,1012 | 4.613 |
| 12 mar 2024 | 3,1650 | 3,2400 | 3,1650 | 3,1950 | 3,1338 | 8.598 |
| 11 mar 2024 | 3,1950 | 3,2200 | 3,1950 | 3,2200 | 3,1583 | 194 |
| 08 mar 2024 | 3,3100 | 3,3100 | 3,2300 | 3,2350 | 3,1730 | 2.827 |
| 07 mar 2024 | 3,2350 | 3,3100 | 3,2150 | 3,3000 | 3,2367 | 2.669 |
| 06 mar 2024 | 3,1800 | 3,1800 | 3,1750 | 3,1750 | 3,1141 | 658 |
| *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.