Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.533,54 -1.759,96 (-3,02%)
Logista Integral, S.A. (0QWA.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:38PM BST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 26,37 | 26,56 | 26,14 | 26,44 | 26,44 | 1.773 |
| 09 mag 2024 | 26,01 | 26,60 | 26,00 | 26,20 | 26,20 | 5.221 |
| 08 mag 2024 | 26,01 | 26,18 | 25,14 | 26,00 | 26,00 | 109.491 |
| 07 mag 2024 | 25,74 | 25,90 | 25,60 | 25,90 | 25,90 | 439 |
| 03 mag 2024 | 25,88 | 25,84 | 25,64 | 25,74 | 25,74 | 2.539 |
| 02 mag 2024 | 25,80 | 26,14 | 25,40 | 25,68 | 25,68 | 1.597 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 25,80 | 26,16 | 25,10 | 25,56 | 25,56 | 1.973 |
| 29 apr 2024 | 25,68 | 25,78 | 25,14 | 25,74 | 25,74 | 650 |
| 26 apr 2024 | 25,49 | 25,58 | 25,40 | 25,47 | 25,47 | 16.279 |
| 25 apr 2024 | 25,35 | 25,52 | 25,30 | 25,41 | 25,41 | 7.314 |
| 24 apr 2024 | 25,21 | 25,64 | 25,34 | 25,47 | 25,47 | 8.367 |
| 23 apr 2024 | 25,57 | 25,64 | 25,44 | 25,56 | 25,56 | 5.162 |
| 22 apr 2024 | 25,39 | 25,52 | 25,26 | 25,45 | 25,45 | 10.790 |
| 19 apr 2024 | 25,00 | 25,20 | 24,84 | 25,01 | 25,01 | 12.693 |
| 18 apr 2024 | 24,77 | 25,08 | 24,74 | 25,03 | 25,03 | 11.872 |
| 17 apr 2024 | 25,08 | 24,90 | 24,70 | 24,86 | 24,86 | 8.492 |
| 16 apr 2024 | 25,10 | 25,00 | 24,62 | 24,74 | 24,74 | 6.437 |
| 15 apr 2024 | 24,94 | 25,14 | 24,74 | 25,14 | 25,14 | 4.830 |
| 12 apr 2024 | 25,25 | 25,30 | 24,96 | 24,98 | 24,98 | 10.474 |
| 11 apr 2024 | 25,00 | 25,20 | 24,84 | 25,03 | 25,03 | 10.449 |
| 10 apr 2024 | 25,72 | 25,26 | 24,90 | 24,98 | 24,98 | 198.252 |
| 09 apr 2024 | 25,51 | 25,64 | 25,06 | 25,11 | 25,11 | 222.327 |
| 08 apr 2024 | 25,74 | 25,70 | 25,00 | 25,60 | 25,60 | 18.522 |
| 05 apr 2024 | 25,78 | 25,80 | 25,36 | 25,53 | 25,53 | 8.170 |
| 04 apr 2024 | 25,98 | 26,12 | 25,94 | 26,04 | 26,04 | 4.491 |
| 03 apr 2024 | 25,96 | 26,02 | 25,76 | 25,76 | 25,76 | 1.599 |
| 02 apr 2024 | 25,96 | 26,04 | 25,22 | 25,99 | 25,99 | 7.074 |
| 28 mar 2024 | 25,78 | 26,02 | 25,54 | 25,54 | 25,54 | 10.571 |
| 27 mar 2024 | 25,55 | 25,80 | 25,54 | 25,68 | 25,68 | 186.220 |
| 26 mar 2024 | 25,29 | 25,64 | 25,00 | 25,48 | 25,48 | 11.809 |
| 25 mar 2024 | 25,47 | 25,68 | 25,00 | 25,28 | 25,28 | 15.586 |
| 22 mar 2024 | 25,49 | 25,50 | 25,00 | 25,32 | 25,32 | 12.407 |
| 21 mar 2024 | 25,00 | 25,52 | 25,18 | 25,40 | 25,40 | 12.484 |
| 20 mar 2024 | 25,49 | 25,68 | 25,02 | 25,32 | 25,32 | 12.412 |
| 19 mar 2024 | 25,27 | 25,46 | 25,16 | 25,38 | 25,38 | 15.743 |
| 18 mar 2024 | 25,29 | 25,42 | 25,06 | 25,28 | 25,28 | 36.748 |
| 15 mar 2024 | 25,25 | 25,28 | 25,12 | 25,24 | 25,24 | 26.283 |
| 14 mar 2024 | 25,04 | 25,16 | 25,02 | 25,06 | 25,06 | 10.387 |
| 13 mar 2024 | 25,27 | 25,10 | 24,92 | 25,08 | 25,08 | 20.033 |
| 12 mar 2024 | 24,90 | 25,14 | 24,90 | 25,00 | 25,00 | 331.892 |
| 11 mar 2024 | 24,71 | 24,94 | 24,64 | 24,76 | 24,76 | 16.546 |
| 08 mar 2024 | 24,84 | 24,88 | 24,54 | 24,62 | 24,62 | 13.144 |
| 07 mar 2024 | 25,12 | 25,26 | 24,74 | 24,89 | 24,89 | 15.082 |
| 06 mar 2024 | 24,90 | 24,78 | 24,48 | 24,74 | 24,74 | 13.670 |
| 05 mar 2024 | 24,80 | 24,82 | 24,52 | 24,55 | 24,55 | 5.874 |
| 04 mar 2024 | 25,12 | 25,04 | 24,56 | 24,87 | 24,87 | 166.875 |
| 01 mar 2024 | 25,00 | 24,88 | 24,30 | 24,68 | 24,68 | 17.123 |
| 29 feb 2024 | 25,49 | 25,28 | 24,74 | 24,96 | 24,96 | 5.917 |
| 28 feb 2024 | 25,66 | 25,48 | 25,12 | 25,12 | 25,12 | 5.797 |
| 27 feb 2024 | 25,70 | 26,06 | 25,26 | 26,00 | 26,00 | 36.961 |
| 27 feb 2024 | 1.1016 Dividendo | |||||
| 26 feb 2024 | 27,69 | 27,68 | 27,24 | 27,51 | 26,41 | 15.057 |
| 23 feb 2024 | 27,46 | 27,40 | 27,20 | 27,30 | 26,21 | 8.711 |
| 22 feb 2024 | 27,20 | 27,38 | 26,82 | 27,30 | 26,21 | 21.666 |
| 21 feb 2024 | 26,85 | 27,12 | 26,50 | 27,11 | 26,02 | 14.299 |
| 20 feb 2024 | 26,76 | 26,82 | 26,50 | 26,58 | 25,52 | 5.740 |
| 19 feb 2024 | 26,95 | 26,76 | 26,54 | 26,68 | 25,61 | 257.158 |
| 16 feb 2024 | 26,89 | 27,00 | 26,10 | 26,62 | 25,56 | 28.040 |
| 15 feb 2024 | 26,89 | 26,88 | 26,48 | 26,48 | 25,42 | 24.586 |
| 14 feb 2024 | 26,76 | 26,78 | 26,55 | 26,70 | 25,63 | 27.047 |
| 13 feb 2024 | 26,95 | 26,80 | 26,60 | 26,69 | 25,62 | 39.999 |
| 12 feb 2024 | 27,28 | 26,78 | 26,52 | 26,76 | 25,69 | 115.655 |
| 09 feb 2024 | 27,09 | 26,72 | 26,50 | 26,59 | 25,53 | 17.937 |
| 08 feb 2024 | 26,99 | 26,96 | 26,32 | 26,64 | 25,57 | 11.504 |
| 07 feb 2024 | 26,85 | 26,90 | 26,62 | 26,80 | 25,73 | 44.743 |
| 06 feb 2024 | 26,81 | 26,82 | 26,46 | 26,74 | 25,67 | 4.674 |
| 05 feb 2024 | 26,60 | 26,66 | 26,12 | 26,43 | 25,38 | 11.440 |
| 02 feb 2024 | 26,50 | 26,48 | 26,02 | 26,04 | 25,00 | 4.129 |
| 01 feb 2024 | 26,44 | 26,32 | 26,02 | 26,13 | 25,08 | 3.722 |
| 31 gen 2024 | 26,27 | 26,44 | 26,12 | 26,24 | 25,19 | 16.913 |
| 30 gen 2024 | 26,46 | 26,22 | 25,92 | 26,14 | 25,09 | 6.044 |
| 29 gen 2024 | 26,23 | 26,32 | 26,00 | 26,20 | 25,15 | 4.335 |
| 26 gen 2024 | 25,84 | 26,06 | 25,78 | 26,00 | 24,96 | 4.880 |
| 25 gen 2024 | 25,76 | 25,76 | 25,54 | 25,69 | 24,66 | 5.136 |
| 24 gen 2024 | 25,51 | 25,60 | 25,22 | 25,56 | 24,54 | 8.021 |
| 23 gen 2024 | 25,47 | 25,40 | 25,26 | 25,32 | 24,31 | 4.837 |
| 22 gen 2024 | 25,39 | 25,26 | 25,06 | 25,20 | 24,19 | 151.819 |
| 19 gen 2024 | 25,04 | 25,16 | 24,94 | 24,98 | 23,98 | 13.464 |
| 18 gen 2024 | 25,70 | 25,32 | 24,96 | 25,05 | 24,05 | 12.538 |
| 17 gen 2024 | 25,94 | 25,76 | 25,42 | 25,59 | 24,56 | 336.047 |
| 16 gen 2024 | 25,94 | 26,04 | 25,66 | 25,80 | 24,77 | 23.684 |
| 15 gen 2024 | 25,82 | 25,92 | 25,52 | 25,85 | 24,82 | 36.481 |
| 12 gen 2024 | 25,47 | 25,70 | 25,50 | 25,64 | 24,61 | 13.376 |
| 11 gen 2024 | 25,55 | 25,66 | 25,30 | 25,58 | 24,56 | 18.326 |
| 10 gen 2024 | 25,29 | 25,56 | 24,80 | 25,53 | 24,51 | 6.525 |
| 09 gen 2024 | 25,21 | 25,46 | 25,02 | 25,24 | 24,23 | 9.931 |
| 08 gen 2024 | 25,21 | 25,18 | 24,92 | 25,00 | 24,00 | 19.663 |
| 05 gen 2024 | 25,14 | 25,04 | 24,82 | 24,99 | 23,99 | 26.049 |
| 04 gen 2024 | 24,98 | 25,12 | 24,50 | 24,90 | 23,90 | 25.096 |
| 03 gen 2024 | 24,59 | 25,44 | 24,78 | 24,85 | 23,85 | 20.162 |
| 02 gen 2024 | 24,49 | 24,98 | 24,50 | 24,67 | 23,68 | 9.276 |
| 29 dic 2023 | 24,22 | 24,54 | 23,92 | 24,48 | 23,50 | 9.862 |
| 28 dic 2023 | 24,20 | 24,40 | 24,18 | 24,24 | 23,27 | 2.623 |
| 27 dic 2023 | 24,41 | 24,28 | 24,04 | 24,20 | 23,23 | 12.691 |
| 22 dic 2023 | 24,10 | 24,32 | 23,82 | 24,12 | 23,16 | 7.493 |
| 21 dic 2023 | 24,06 | 24,20 | 24,00 | 24,06 | 23,10 | 26.218 |
| 20 dic 2023 | 24,47 | 24,20 | 24,04 | 24,04 | 23,08 | 102.298 |
| 19 dic 2023 | 24,08 | 24,32 | 23,46 | 24,16 | 23,19 | 17.641 |
| 18 dic 2023 | 23,93 | 24,22 | 23,96 | 24,02 | 23,06 | 20.922 |
| *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.