Italia markets open in 1 hour 19 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.635,32 -824,76 (-2,14%) EUR/USD
1,0714 +0,0013 (+0,12%) Bitcoin EUR
59.973,27 -2.333,38 (-3,74%) CMC Crypto 200
1.386,37 -37,73 (-2,65%)
FinecoBank Banca Fineco S.p.A. (0QVF.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:09PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 14,45 | 14,48 | 14,19 | 14,19 | 14,19 | 4.539 |
| 23 apr 2024 | 14,19 | 14,44 | 14,22 | 14,44 | 14,44 | 1.757 |
| 22 apr 2024 | 14,16 | 14,26 | 14,10 | 14,14 | 14,14 | 17.540 |
| 19 apr 2024 | 13,95 | 14,15 | 13,76 | 14,14 | 14,14 | 33.954 |
| 18 apr 2024 | 13,84 | 13,97 | 13,71 | 13,94 | 13,94 | 145.436 |
| 17 apr 2024 | 13,78 | 14,01 | 13,81 | 13,91 | 13,91 | 48.131 |
| 16 apr 2024 | 14,13 | 13,95 | 13,68 | 13,71 | 13,71 | 653.007 |
| 15 apr 2024 | 14,12 | 14,20 | 14,06 | 14,06 | 14,06 | 21.936 |
| 12 apr 2024 | 13,99 | 14,22 | 13,99 | 13,99 | 13,99 | 141.903 |
| 11 apr 2024 | 14,34 | 14,36 | 13,94 | 14,30 | 14,30 | 30.155 |
| 10 apr 2024 | 14,44 | 14,58 | 14,20 | 14,29 | 14,29 | 153.142 |
| 09 apr 2024 | 14,33 | 14,57 | 14,31 | 14,38 | 14,38 | 31.196 |
| 08 apr 2024 | 14,20 | 14,49 | 14,24 | 14,36 | 14,36 | 28.581 |
| 05 apr 2024 | 14,32 | 14,26 | 13,97 | 14,05 | 14,05 | 20.572 |
| 04 apr 2024 | 14,34 | 14,49 | 14,19 | 14,32 | 14,32 | 39.893 |
| 03 apr 2024 | 13,61 | 14,49 | 14,09 | 14,39 | 14,39 | 238.804 |
| 02 apr 2024 | 13,93 | 13,89 | 13,57 | 13,57 | 13,57 | 36.535 |
| 28 mar 2024 | 13,94 | 13,94 | 13,74 | 13,88 | 13,88 | 45.041 |
| 27 mar 2024 | 14,07 | 14,09 | 13,87 | 13,87 | 13,87 | 23.288 |
| 26 mar 2024 | 13,93 | 14,11 | 13,93 | 14,05 | 14,05 | 19.689 |
| 25 mar 2024 | 13,71 | 14,06 | 13,77 | 13,88 | 13,88 | 89.762 |
| 22 mar 2024 | 13,71 | 13,81 | 13,64 | 13,73 | 13,73 | 606 |
| 21 mar 2024 | 13,52 | 13,85 | 13,54 | 13,75 | 13,75 | 11.802 |
| 20 mar 2024 | 13,35 | 13,48 | 13,31 | 13,48 | 13,48 | 1.548 |
| 19 mar 2024 | 13,17 | 13,35 | 13,13 | 13,35 | 13,35 | 1.697 |
| 18 mar 2024 | 13,26 | 13,41 | 13,13 | 13,33 | 13,33 | 36.477 |
| 15 mar 2024 | 13,23 | 13,33 | 13,22 | 13,32 | 13,32 | 70.414 |
| 14 mar 2024 | 13,28 | 13,27 | 13,16 | 13,23 | 13,23 | 1.129 |
| 13 mar 2024 | 13,13 | 13,31 | 13,11 | 13,21 | 13,21 | 6.503 |
| 12 mar 2024 | 13,10 | 13,16 | 13,04 | 13,12 | 13,12 | 211.610 |
| 11 mar 2024 | 13,28 | 13,20 | 13,02 | 13,14 | 13,14 | 8.905 |
| 08 mar 2024 | 13,23 | 13,28 | 13,19 | 13,24 | 13,24 | 5.681 |
| 07 mar 2024 | 13,22 | 13,35 | 13,11 | 13,26 | 13,26 | 1.143 |
| 06 mar 2024 | 13,06 | 13,39 | 13,06 | 13,37 | 13,37 | 23.458 |
| 05 mar 2024 | 12,95 | 13,03 | 12,94 | 12,94 | 12,94 | 1.560 |
| 04 mar 2024 | 12,85 | 12,88 | 12,78 | 12,88 | 12,88 | 849 |
| 01 mar 2024 | 12,84 | 12,91 | 12,75 | 12,82 | 12,82 | 100.351 |
| 29 feb 2024 | 12,91 | 12,95 | 12,78 | 12,78 | 12,78 | 65.489 |
| 28 feb 2024 | 13,06 | 13,02 | 12,82 | 12,87 | 12,87 | 70.496 |
| 27 feb 2024 | 13,11 | 13,01 | 12,80 | 13,01 | 13,01 | 150.218 |
| 26 feb 2024 | 13,21 | 13,20 | 12,99 | 12,99 | 12,99 | 395.401 |
| 23 feb 2024 | 13,20 | 13,23 | 13,09 | 13,14 | 13,14 | 441.268 |
| 22 feb 2024 | 13,24 | 13,46 | 13,23 | 13,29 | 13,29 | 13.083 |
| 21 feb 2024 | 13,24 | 13,29 | 13,21 | 13,26 | 13,26 | 28.692 |
| 20 feb 2024 | 13,04 | 13,17 | 13,02 | 13,17 | 13,17 | 66.017 |
| 19 feb 2024 | 13,04 | 13,08 | 12,99 | 13,04 | 13,04 | 4.555 |
| 16 feb 2024 | 12,99 | 13,10 | 12,95 | 13,09 | 13,09 | 19.326 |
| 15 feb 2024 | 12,92 | 13,06 | 12,76 | 12,87 | 12,87 | 110.070 |
| 14 feb 2024 | 12,76 | 12,94 | 12,74 | 12,89 | 12,89 | 7.464 |
| 13 feb 2024 | 13,17 | 13,18 | 12,70 | 12,74 | 12,74 | 161.771 |
| 12 feb 2024 | 12,98 | 13,15 | 12,98 | 13,14 | 13,14 | 12.284 |
| 09 feb 2024 | 12,91 | 12,95 | 12,85 | 12,88 | 12,88 | 162.828 |
| 08 feb 2024 | 13,00 | 12,96 | 12,82 | 12,92 | 12,92 | 76.475 |
| 07 feb 2024 | 12,80 | 13,12 | 12,78 | 13,05 | 13,05 | 86.088 |
| 06 feb 2024 | 13,11 | 13,44 | 12,44 | 12,85 | 12,85 | 87.988 |
| 05 feb 2024 | 13,01 | 13,23 | 12,94 | 13,12 | 13,12 | 86.771 |
| 02 feb 2024 | 13,15 | 13,23 | 12,94 | 12,94 | 12,94 | 15.851 |
| 01 feb 2024 | 13,45 | 13,35 | 13,14 | 13,14 | 13,14 | 3.376 |
| 31 gen 2024 | 13,38 | 13,59 | 13,29 | 13,49 | 13,49 | 3.724 |
| 30 gen 2024 | 13,44 | 13,47 | 13,31 | 13,31 | 13,31 | 42.656 |
| 29 gen 2024 | 13,89 | 13,64 | 13,14 | 13,37 | 13,37 | 99.380 |
| 26 gen 2024 | 13,80 | 14,01 | 13,80 | 13,85 | 13,85 | 71.689 |
| 25 gen 2024 | 13,73 | 13,80 | 13,62 | 13,74 | 13,74 | 640 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 13,91 | 14,02 | 13,73 | 13,76 | 13,76 | 10.075 |
| 19 gen 2024 | 14,00 | 14,02 | 13,88 | 13,91 | 13,91 | 14.365 |
| 18 gen 2024 | 13,90 | 14,13 | 13,80 | 13,93 | 13,93 | 53.585 |
| 17 gen 2024 | 13,97 | 13,91 | 13,72 | 13,90 | 13,90 | 101.448 |
| 16 gen 2024 | 13,97 | 14,06 | 13,78 | 13,96 | 13,96 | 102.911 |
| 15 gen 2024 | 13,91 | 14,13 | 13,95 | 14,10 | 14,10 | 154.812 |
| 12 gen 2024 | 13,84 | 14,01 | 13,85 | 13,97 | 13,97 | 120.990 |
| 11 gen 2024 | 13,81 | 13,98 | 13,80 | 13,86 | 13,86 | 111.755 |
| 10 gen 2024 | 13,61 | 13,98 | 13,77 | 13,86 | 13,86 | 546.756 |
| 09 gen 2024 | 13,70 | 13,88 | 13,51 | 13,82 | 13,82 | 55.973 |
| 08 gen 2024 | 13,53 | 13,73 | 13,57 | 13,66 | 13,66 | 481.448 |
| 05 gen 2024 | 13,64 | 13,49 | 13,35 | 13,49 | 13,49 | 228.798 |
| 04 gen 2024 | 13,39 | 13,61 | 13,37 | 13,61 | 13,61 | 23.171 |
| 03 gen 2024 | 13,66 | 13,65 | 13,29 | 13,31 | 13,31 | 13.439 |
| 02 gen 2024 | 13,62 | 13,77 | 13,51 | 13,70 | 13,70 | 37.150 |
| 29 dic 2023 | 13,55 | 13,66 | 13,53 | 13,66 | 13,66 | 37.262 |
| 28 dic 2023 | 13,53 | 13,65 | 13,52 | 13,58 | 13,58 | 51.528 |
| 27 dic 2023 | 13,40 | 13,59 | 13,43 | 13,59 | 13,59 | 68.794 |
| 22 dic 2023 | 13,39 | 13,49 | 13,30 | 13,42 | 13,42 | 90.689 |
| 21 dic 2023 | 13,39 | 13,43 | 13,32 | 13,39 | 13,39 | 91.950 |
| 20 dic 2023 | 13,43 | 13,55 | 13,38 | 13,45 | 13,45 | 115.748 |
| 19 dic 2023 | 13,51 | 13,60 | 13,35 | 13,53 | 13,53 | 31.658 |
| 18 dic 2023 | 13,74 | 13,74 | 13,49 | 13,74 | 13,74 | 533.530 |
| 15 dic 2023 | 13,43 | 13,76 | 13,49 | 13,62 | 13,62 | 64.071 |
| 14 dic 2023 | 13,49 | 13,81 | 13,15 | 13,39 | 13,39 | 88.570 |
| 13 dic 2023 | 13,44 | 13,65 | 13,22 | 13,24 | 13,24 | 825.282 |
| 12 dic 2023 | 13,63 | 13,65 | 13,32 | 13,51 | 13,51 | 169.150 |
| 11 dic 2023 | 12,85 | 13,68 | 12,86 | 13,67 | 13,67 | 323.144 |
| 08 dic 2023 | 12,74 | 12,94 | 12,80 | 12,92 | 12,92 | 33.285 |
| 07 dic 2023 | 12,61 | 12,84 | 12,53 | 12,81 | 12,81 | 13.374 |
| 06 dic 2023 | 12,44 | 12,61 | 12,44 | 12,61 | 12,61 | 56.659 |
| 05 dic 2023 | 12,40 | 12,50 | 12,35 | 12,50 | 12,50 | 272.760 |
| 04 dic 2023 | 12,34 | 12,44 | 12,30 | 12,44 | 12,44 | 105.875 |
| 01 dic 2023 | 12,28 | 12,43 | 12,30 | 12,36 | 12,36 | 89.772 |
| 30 nov 2023 | 12,27 | 12,36 | 12,18 | 12,35 | 12,35 | 160.048 |
| *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.