Italia markets open in 3 hours 38 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.090,87 +129,07 (+0,34%) EUR/USD
1,0679 +0,0005 (+0,04%) Bitcoin EUR
58.030,27 -1.917,62 (-3,20%) CMC Crypto 200
885,54 0,00 (0,00%)
Africa Oil Corp. (0QVL.L)
LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 03:26PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 19,61 | 19,98 | 19,98 | 19,98 | 19,98 | 742 |
| 16 apr 2024 | 19,69 | 19,54 | 19,50 | 19,50 | 19,50 | 2.978 |
| 15 apr 2024 | 19,56 | 19,80 | 19,55 | 19,76 | 19,76 | 13.489 |
| 12 apr 2024 | 20,08 | 20,16 | 19,90 | 20,10 | 20,10 | 6.816 |
| 11 apr 2024 | 20,00 | 20,10 | 19,87 | 19,90 | 19,90 | 8.862 |
| 10 apr 2024 | 19,80 | 19,92 | 19,70 | 19,70 | 19,70 | 4.491 |
| 09 apr 2024 | 20,10 | 20,12 | 19,81 | 19,81 | 19,81 | 5.477 |
| 08 apr 2024 | 20,17 | 20,00 | 19,78 | 19,88 | 19,88 | 10.552 |
| 05 apr 2024 | 19,73 | 20,04 | 19,83 | 19,95 | 19,95 | 6.889 |
| 04 apr 2024 | 19,46 | 19,65 | 19,49 | 19,62 | 19,62 | 6.919 |
| 03 apr 2024 | 19,32 | 19,62 | 19,51 | 19,55 | 19,55 | 18.394 |
| 02 apr 2024 | 19,01 | 19,32 | 19,11 | 19,23 | 19,23 | 14.871 |
| 28 mar 2024 | 18,67 | 18,80 | 18,52 | 18,80 | 18,80 | 3.508 |
| 27 mar 2024 | 18,51 | 18,46 | 18,20 | 18,46 | 18,46 | 13.174 |
| 26 mar 2024 | 17,55 | 18,16 | 17,95 | 18,16 | 18,16 | 5.659 |
| 25 mar 2024 | 17,78 | 18,01 | 17,70 | 17,96 | 17,96 | 13.115 |
| 22 mar 2024 | 17,92 | 17,89 | 17,74 | 17,76 | 17,76 | 10.753 |
| 21 mar 2024 | 17,46 | 17,79 | 17,60 | 17,75 | 17,75 | 10.166 |
| 20 mar 2024 | 17,39 | 17,56 | 17,45 | 17,56 | 17,56 | 5.968 |
| 19 mar 2024 | 16,92 | 17,45 | 16,75 | 17,27 | 17,27 | 47.617 |
| 18 mar 2024 | 16,14 | 16,57 | 16,28 | 16,49 | 16,49 | 34.540 |
| 15 mar 2024 | 16,09 | 16,25 | 16,00 | 16,00 | 16,00 | 15.791 |
| 14 mar 2024 | 16,26 | 16,20 | 15,96 | 15,96 | 15,96 | 26.259 |
| 13 mar 2024 | 15,97 | 16,30 | 15,95 | 16,15 | 16,15 | 17.009 |
| 12 mar 2024 | 15,94 | 16,01 | 16,00 | 15,99 | 15,99 | 1.051 |
| 11 mar 2024 | 16,03 | 16,03 | 15,81 | 15,81 | 15,81 | 6.867 |
| 08 mar 2024 | 16,53 | 16,02 | 15,93 | 15,96 | 15,96 | 8.365 |
| 07 mar 2024 | 16,55 | 16,35 | 16,23 | 16,33 | 16,33 | 8.280 |
| 07 mar 2024 | 0.257238 Dividendo | |||||
| 06 mar 2024 | 16,15 | 16,75 | 16,38 | 16,45 | 16,20 | 39.553 |
| 05 mar 2024 | 16,48 | 16,29 | 16,08 | 16,29 | 16,03 | 24.190 |
| 04 mar 2024 | 16,36 | 16,43 | 16,22 | 16,42 | 16,17 | 11.230 |
| 01 mar 2024 | 15,91 | 16,05 | 15,75 | 16,05 | 15,80 | 10.782 |
| 29 feb 2024 | 16,27 | 16,03 | 15,62 | 15,62 | 15,37 | 47.545 |
| 28 feb 2024 | 16,12 | 16,25 | 15,60 | 16,25 | 16,00 | 32.582 |
| 27 feb 2024 | 17,47 | 15,50 | 14,90 | 15,35 | 15,11 | 321.015 |
| 26 feb 2024 | 17,40 | 17,30 | 17,17 | 17,30 | 17,03 | 351.842 |
| 23 feb 2024 | 17,61 | 17,31 | 17,14 | 17,18 | 16,91 | 28.859 |
| 22 feb 2024 | 17,36 | 17,66 | 17,45 | 17,50 | 17,22 | 9.179 |
| 21 feb 2024 | 17,48 | 17,55 | 17,40 | 17,55 | 17,27 | 3.490 |
| 20 feb 2024 | 17,70 | 17,68 | 17,42 | 17,62 | 17,35 | 7.730 |
| 19 feb 2024 | 17,85 | 17,85 | 17,73 | 17,85 | 17,57 | 15.027 |
| 16 feb 2024 | 17,79 | 17,90 | 17,81 | 17,81 | 17,54 | 3.830 |
| 15 feb 2024 | 17,83 | 17,74 | 17,41 | 17,74 | 17,46 | 4.245 |
| 14 feb 2024 | 17,56 | 17,83 | 17,45 | 17,64 | 17,36 | 13.920 |
| 13 feb 2024 | 17,82 | 17,71 | 17,60 | 17,62 | 17,35 | 73.191 |
| 12 feb 2024 | 17,81 | 18,00 | 17,96 | 17,96 | 17,68 | 613 |
| 09 feb 2024 | 18,32 | 18,21 | 17,88 | 17,94 | 17,66 | 4.381 |
| 08 feb 2024 | 18,69 | 18,38 | 18,14 | 18,17 | 17,88 | 62.784 |
| 07 feb 2024 | 19,19 | 19,08 | 18,30 | 18,50 | 18,21 | 8.224 |
| 06 feb 2024 | 19,49 | 19,36 | 19,31 | 19,31 | 19,01 | 2.782 |
| 05 feb 2024 | 19,86 | 19,62 | 19,28 | 19,33 | 19,03 | 32.859 |
| 02 feb 2024 | 19,99 | 19,14 | 19,14 | 19,14 | 18,84 | 3.300 |
| 01 feb 2024 | 20,16 | 19,98 | 19,75 | 19,81 | 19,50 | 26.287 |
| 31 gen 2024 | 20,24 | 20,05 | 19,81 | 19,81 | 19,50 | 6.560 |
| 30 gen 2024 | 20,32 | 20,46 | 20,18 | 20,19 | 19,87 | 203.444 |
| 29 gen 2024 | 20,35 | 20,65 | 20,37 | 20,61 | 20,29 | 5.866 |
| 26 gen 2024 | 20,12 | 20,38 | 20,31 | 20,38 | 20,06 | 2.303 |
| 25 gen 2024 | 19,45 | 20,02 | 19,94 | 20,02 | 19,71 | 14.416 |
| 24 gen 2024 | 19,61 | 19,90 | 19,87 | 19,89 | 19,58 | 16.652 |
| 23 gen 2024 | 20,24 | 20,02 | 19,88 | 20,02 | 19,71 | 4.930 |
| 22 gen 2024 | 19,45 | 19,78 | 19,36 | 19,78 | 19,47 | 5.426 |
| 19 gen 2024 | 19,41 | 19,62 | 19,43 | 19,60 | 19,30 | 4.778 |
| 18 gen 2024 | 20,03 | 19,47 | 19,47 | 19,47 | 19,17 | 3.108 |
| 17 gen 2024 | 19,62 | 19,64 | 19,48 | 19,64 | 19,33 | 983 |
| 16 gen 2024 | 20,32 | 20,22 | 20,03 | 20,06 | 19,75 | 13.713 |
| 15 gen 2024 | 19,55 | 20,51 | 20,09 | 20,17 | 19,85 | 4.750 |
| 12 gen 2024 | 19,39 | 19,97 | 19,82 | 19,88 | 19,57 | 9.214 |
| 11 gen 2024 | 18,99 | 20,07 | 19,45 | 19,74 | 19,43 | 63.124 |
| 10 gen 2024 | 18,42 | 19,46 | 19,11 | 19,24 | 18,94 | 372.891 |
| 09 gen 2024 | 18,68 | 18,50 | 18,33 | 18,42 | 18,13 | 16.343 |
| 08 gen 2024 | 18,95 | 18,83 | 18,33 | 18,83 | 18,53 | 7.283 |
| 05 gen 2024 | 18,89 | 18,72 | 18,60 | 18,65 | 18,36 | 1.582 |
| 04 gen 2024 | 19,09 | 19,17 | 18,87 | 18,87 | 18,57 | 2.042 |
| 03 gen 2024 | 19,14 | 19,10 | 18,89 | 18,98 | 18,68 | 6.178 |
| 02 gen 2024 | 19,75 | 19,30 | 19,15 | 19,21 | 18,91 | 2.475 |
| 29 dic 2023 | 19,28 | 18,98 | 18,87 | 18,96 | 18,66 | 4.698 |
| 28 dic 2023 | 19,30 | 19,18 | 19,14 | 19,18 | 18,88 | 2.498 |
| 27 dic 2023 | 19,23 | 19,26 | 19,18 | 19,18 | 18,88 | 5.213 |
| 22 dic 2023 | 19,31 | 19,20 | 18,94 | 18,97 | 18,67 | 29.132 |
| 21 dic 2023 | 19,06 | 19,17 | 18,86 | 19,17 | 18,87 | 1.469 |
| 20 dic 2023 | 18,76 | 19,19 | 19,06 | 19,06 | 18,76 | 13.744 |
| 19 dic 2023 | 19,06 | 19,06 | 18,90 | 19,06 | 18,76 | 1.881 |
| 18 dic 2023 | 18,64 | 19,00 | 18,37 | 18,37 | 18,08 | 12.995 |
| 15 dic 2023 | 18,75 | 19,06 | 18,38 | 18,39 | 18,11 | 17.013 |
| 14 dic 2023 | 18,51 | 18,63 | 18,51 | 18,63 | 18,34 | 2.474 |
| 13 dic 2023 | 18,13 | 18,09 | 17,66 | 18,09 | 17,81 | 29.347 |
| 12 dic 2023 | 18,85 | 18,73 | 18,24 | 18,35 | 18,07 | 28.865 |
| 11 dic 2023 | 18,89 | 18,64 | 18,64 | 18,64 | 18,35 | 1.931 |
| 08 dic 2023 | 19,03 | 19,05 | 18,75 | 18,99 | 18,69 | 2.988 |
| 07 dic 2023 | 18,90 | 18,97 | 18,64 | 18,97 | 18,67 | 15.238 |
| 06 dic 2023 | 19,48 | 19,40 | 18,90 | 18,90 | 18,61 | 3.885 |
| 05 dic 2023 | 19,62 | 19,60 | 19,35 | 19,39 | 19,09 | 9.903 |
| 04 dic 2023 | 19,68 | 20,09 | 19,46 | 19,50 | 19,19 | 18.615 |
| 01 dic 2023 | 19,67 | 19,66 | 19,30 | 19,60 | 19,30 | 7.993 |
| 30 nov 2023 | 19,69 | 19,33 | 19,33 | 19,33 | 19,03 | 3.560 |
| 29 nov 2023 | 19,99 | 19,45 | 19,38 | 19,38 | 19,08 | 3.249 |
| 28 nov 2023 | 20,28 | 19,84 | 19,68 | 19,82 | 19,51 | 12.127 |
| 27 nov 2023 | 20,26 | 19,98 | 19,82 | 19,98 | 19,67 | 12.092 |
| 24 nov 2023 | 20,32 | 20,21 | 19,60 | 20,21 | 19,90 | 6.336 |
| *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.