Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.245,50 +294,61 (+0,82%) Nasdaq
14.305,03 +78,81 (+0,55%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,38 -1,58 (-2,08%) Bitcoin EUR
35.630,77 +580,45 (+1,66%)
Africa Oil Corp. (0QVL.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 02:26PM GMT
Periodo di tempo:
02 dic 2022 - 02 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 19,67 | 19,66 | 19,30 | 19,60 | 19,60 | 7.993 |
| 30 nov 2023 | 19,69 | 19,33 | 19,33 | 19,33 | 19,33 | 3.560 |
| 29 nov 2023 | 19,99 | 19,45 | 19,38 | 19,38 | 19,38 | 3.249 |
| 28 nov 2023 | 20,28 | 19,84 | 19,68 | 19,82 | 19,82 | 12.127 |
| 27 nov 2023 | 20,26 | 19,98 | 19,82 | 19,98 | 19,98 | 12.092 |
| 24 nov 2023 | 20,32 | 20,21 | 19,60 | 20,21 | 20,21 | 6.336 |
| 23 nov 2023 | 20,30 | 19,55 | 19,36 | 19,52 | 19,52 | 3.794 |
| 22 nov 2023 | 20,38 | 19,95 | 19,21 | 19,21 | 19,21 | 2.873 |
| 21 nov 2023 | 20,33 | 20,05 | 19,81 | 19,81 | 19,81 | 3.839 |
| 20 nov 2023 | 20,04 | 20,31 | 20,09 | 20,09 | 20,09 | 5.531 |
| 17 nov 2023 | 20,08 | 20,20 | 19,73 | 20,20 | 20,20 | 3.874 |
| 16 nov 2023 | 20,43 | 20,19 | 19,41 | 19,47 | 19,47 | 9.478 |
| 15 nov 2023 | 20,00 | 20,30 | 19,90 | 20,17 | 20,17 | 6.569 |
| 14 nov 2023 | 20,35 | 20,48 | 20,19 | 20,35 | 20,35 | 18.424 |
| 13 nov 2023 | 20,77 | 20,49 | 20,38 | 20,40 | 20,40 | 37.880 |
| 10 nov 2023 | 20,75 | 20,74 | 20,29 | 20,30 | 20,30 | 2.096 |
| 09 nov 2023 | 20,78 | 20,75 | 20,44 | 20,70 | 20,70 | 2.773 |
| 08 nov 2023 | 20,96 | 20,57 | 20,31 | 20,54 | 20,54 | 40.826 |
| 07 nov 2023 | 21,55 | 21,33 | 20,83 | 20,92 | 20,92 | 8.118 |
| 06 nov 2023 | 20,99 | 21,70 | 21,45 | 21,45 | 21,45 | 6.109 |
| 03 nov 2023 | 21,04 | 21,60 | 21,44 | 21,60 | 21,60 | 24.459 |
| 02 nov 2023 | 20,50 | 21,00 | 20,71 | 20,79 | 20,79 | 28.890 |
| 01 nov 2023 | 20,55 | 20,86 | 20,74 | 20,86 | 20,86 | 9.577 |
| 31 ott 2023 | 20,72 | 20,59 | 20,59 | 20,59 | 20,59 | 6.121 |
| 30 ott 2023 | 21,12 | 20,61 | 20,53 | 20,56 | 20,56 | 9.528 |
| 27 ott 2023 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | 5.448 |
| 26 ott 2023 | 20,70 | 20,61 | 20,42 | 20,42 | 20,42 | 7.334 |
| 25 ott 2023 | 20,88 | 20,55 | 20,48 | 20,48 | 20,48 | 2.051 |
| 24 ott 2023 | 20,47 | 20,79 | 20,63 | 20,72 | 20,72 | 16.779 |
| 23 ott 2023 | 21,46 | 20,72 | 20,65 | 20,72 | 20,72 | 5.653 |
| 20 ott 2023 | 21,86 | 21,31 | 21,16 | 21,29 | 21,29 | 10.062 |
| 19 ott 2023 | 21,85 | 21,69 | 21,20 | 21,60 | 21,60 | 24.394 |
| 18 ott 2023 | 21,66 | 21,73 | 21,70 | 21,73 | 21,73 | 50.996 |
| 17 ott 2023 | 21,50 | 21,40 | 21,27 | 21,36 | 21,36 | 39.023 |
| 16 ott 2023 | 21,55 | 21,44 | 21,33 | 21,35 | 21,35 | 8.937 |
| 13 ott 2023 | 20,87 | 21,20 | 21,20 | 21,20 | 21,20 | 22.933 |
| 12 ott 2023 | 21,00 | 21,20 | 21,04 | 21,10 | 21,10 | 12.838 |
| 11 ott 2023 | 21,80 | 21,84 | 20,81 | 21,56 | 21,56 | 6.334 |
| 10 ott 2023 | 21,17 | 21,51 | 21,10 | 21,31 | 21,31 | 15.868 |
| 09 ott 2023 | 20,98 | 21,36 | 20,95 | 20,95 | 20,95 | 17.850 |
| 06 ott 2023 | 20,37 | 20,74 | 20,42 | 20,43 | 20,43 | 14.129 |
| 05 ott 2023 | 20,87 | 20,78 | 19,77 | 20,18 | 20,18 | 32.843 |
| 04 ott 2023 | 21,89 | 21,20 | 20,24 | 20,49 | 20,49 | 58.482 |
| 03 ott 2023 | 21,80 | 21,69 | 21,38 | 21,46 | 21,46 | 6.909 |
| 02 ott 2023 | 22,18 | 22,54 | 21,82 | 21,82 | 21,82 | 11.771 |
| 29 set 2023 | 21,61 | 23,10 | 22,20 | 22,47 | 22,47 | 60.850 |
| 28 set 2023 | 23,51 | 22,90 | 21,71 | 22,30 | 22,30 | 120.616 |
| 27 set 2023 | 26,05 | 26,14 | 23,15 | 23,21 | 23,21 | 44.232 |
| 26 set 2023 | 26,18 | 26,07 | 25,85 | 25,92 | 25,92 | 156.141 |
| 25 set 2023 | 25,92 | 26,74 | 25,99 | 26,48 | 26,48 | 30.309 |
| 22 set 2023 | 26,09 | 25,94 | 25,67 | 25,89 | 25,89 | 98.084 |
| 21 set 2023 | 26,23 | 26,01 | 24,91 | 25,65 | 25,65 | 5.011 |
| 20 set 2023 | 26,41 | 25,56 | 24,59 | 25,56 | 25,56 | 61.162 |
| 19 set 2023 | 26,62 | 26,00 | 25,75 | 25,91 | 25,91 | 46.571 |
| 18 set 2023 | 27,47 | 27,17 | 27,03 | 27,04 | 27,04 | 9.477 |
| 15 set 2023 | 27,33 | 27,39 | 27,39 | 27,39 | 27,39 | 13.844 |
| 14 set 2023 | 27,02 | 27,40 | 26,98 | 27,10 | 27,10 | 16.738 |
| 13 set 2023 | 26,70 | 26,92 | 26,86 | 26,86 | 26,86 | 52.733 |
| 12 set 2023 | 26,54 | 26,89 | 26,34 | 26,89 | 26,89 | 61.178 |
| 11 set 2023 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 08 set 2023 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 07 set 2023 | 26,57 | 26,48 | 26,14 | 26,14 | 26,14 | 2.509 |
| 07 set 2023 | 0.278184 Dividendo | |||||
| 06 set 2023 | 26,53 | 26,69 | 26,51 | 26,69 | 26,41 | 1.493 |
| 05 set 2023 | 26,29 | 26,24 | 25,81 | 25,94 | 25,67 | 2.351 |
| 04 set 2023 | 26,40 | 25,71 | 25,71 | 25,71 | 25,44 | 790 |
| 01 set 2023 | 26,11 | 26,05 | 26,05 | 26,05 | 25,78 | 881 |
| 31 ago 2023 | 25,59 | 25,72 | 25,63 | 25,63 | 25,36 | 286 |
| 30 ago 2023 | 25,56 | 25,57 | 25,55 | 25,57 | 25,31 | 1.000 |
| 29 ago 2023 | 25,69 | 25,63 | 25,56 | 25,63 | 25,36 | 4.273 |
| 25 ago 2023 | 25,32 | 24,85 | 24,85 | 25,33 | 25,06 | 230 |
| 24 ago 2023 | 25,15 | 25,05 | 24,72 | 24,72 | 24,46 | 5.044 |
| 23 ago 2023 | 25,56 | 25,33 | 25,03 | 25,03 | 24,77 | 6.191 |
| 22 ago 2023 | 24,86 | 26,06 | 25,63 | 25,70 | 25,43 | 17.679 |
| 21 ago 2023 | 24,84 | 25,01 | 24,70 | 24,84 | 24,58 | 3.517 |
| 18 ago 2023 | 24,91 | 24,71 | 24,22 | 24,44 | 24,18 | 11.830 |
| 17 ago 2023 | 25,08 | 24,86 | 24,52 | 24,62 | 24,36 | 8.670 |
| 16 ago 2023 | 25,15 | 24,71 | 24,59 | 24,71 | 24,45 | 1.595 |
| 15 ago 2023 | 25,35 | 25,22 | 25,10 | 25,10 | 24,84 | 1.641 |
| 14 ago 2023 | 25,47 | 25,20 | 24,95 | 25,13 | 24,86 | 17.667 |
| 11 ago 2023 | 24,70 | 25,18 | 25,11 | 25,13 | 24,87 | 5.471 |
| 10 ago 2023 | 25,23 | 25,38 | 24,81 | 25,38 | 25,12 | 6.366 |
| 09 ago 2023 | 24,76 | 25,29 | 24,99 | 25,26 | 25,00 | 5.708 |
| 08 ago 2023 | 24,80 | 25,02 | 24,60 | 24,74 | 24,48 | 9.619 |
| 07 ago 2023 | 25,07 | 25,00 | 24,89 | 25,00 | 24,74 | 2.634 |
| 04 ago 2023 | 24,61 | 25,00 | 24,89 | 24,89 | 24,63 | 1.487 |
| 03 ago 2023 | 24,80 | 25,00 | 24,37 | 25,00 | 24,74 | 1.516 |
| 02 ago 2023 | 24,63 | 25,07 | 24,88 | 24,96 | 24,70 | 4.760 |
| 01 ago 2023 | 24,78 | 24,75 | 24,49 | 24,75 | 24,49 | 2.816 |
| 31 lug 2023 | 24,09 | 24,69 | 24,39 | 24,69 | 24,43 | 4.142 |
| 28 lug 2023 | 24,21 | 24,41 | 24,14 | 24,30 | 24,05 | 6.836 |
| 27 lug 2023 | 23,60 | 24,36 | 24,12 | 24,13 | 23,88 | 3.641 |
| 26 lug 2023 | 23,68 | 23,95 | 23,88 | 23,88 | 23,63 | 6.625 |
| 25 lug 2023 | 24,16 | 23,95 | 23,87 | 23,95 | 23,70 | 896 |
| 24 lug 2023 | 23,24 | 23,59 | 23,45 | 23,57 | 23,32 | 51.278 |
| 21 lug 2023 | 23,11 | 23,34 | 23,19 | 23,30 | 23,06 | 34.786 |
| 20 lug 2023 | 22,59 | 22,99 | 22,81 | 22,94 | 22,70 | 1.385 |
| 19 lug 2023 | 22,88 | 22,99 | 22,70 | 22,85 | 22,61 | 22.184 |
| 18 lug 2023 | 22,55 | 23,04 | 22,80 | 22,88 | 22,64 | 2.138 |
| 17 lug 2023 | 22,59 | 22,64 | 22,34 | 22,64 | 22,40 | 810 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.