Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,20 -2,73 (-3,33%) Bitcoin EUR
53.485,17 -2.352,95 (-4,21%)
Industria de Diseño Textil, S.A. (0QWI.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:54PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 42,85 | 42,85 | 42,85 | 43,10 | 43,10 | 58.807 |
| 30 apr 2024 | 43,49 | 43,97 | 42,78 | 42,85 | 42,85 | 1.605.232 |
| 29 apr 2024 | 45,47 | 45,17 | 43,65 | 44,79 | 44,79 | 37.188 |
| 29 apr 2024 | 0.6237 Dividendo | |||||
| 26 apr 2024 | 45,27 | 45,44 | 43,57 | 44,75 | 44,12 | 183.899 |
| 25 apr 2024 | 45,25 | 45,50 | 44,01 | 44,72 | 44,10 | 9.910.070 |
| 24 apr 2024 | 46,74 | 46,27 | 45,17 | 45,54 | 44,91 | 495.469 |
| 23 apr 2024 | 45,01 | 46,06 | 44,02 | 45,74 | 45,11 | 746.985 |
| 22 apr 2024 | 44,60 | 44,69 | 43,97 | 44,21 | 43,59 | 5.419.024 |
| 19 apr 2024 | 43,22 | 43,85 | 42,89 | 43,55 | 42,94 | 771.324 |
| 18 apr 2024 | 43,73 | 43,94 | 43,25 | 43,52 | 42,91 | 6.266.631 |
| 17 apr 2024 | 43,99 | 44,15 | 43,34 | 44,00 | 43,39 | 735.445 |
| 16 apr 2024 | 43,75 | 43,70 | 42,51 | 43,42 | 42,82 | 1.026.590 |
| 15 apr 2024 | 44,00 | 44,39 | 43,30 | 44,06 | 43,44 | 3.174.872 |
| 12 apr 2024 | 43,87 | 44,28 | 43,60 | 43,67 | 43,06 | 866.374 |
| 11 apr 2024 | 42,94 | 43,79 | 43,11 | 43,56 | 42,95 | 1.047.662 |
| 10 apr 2024 | 44,00 | 44,44 | 43,34 | 43,50 | 42,89 | 234.362 |
| 09 apr 2024 | 45,01 | 45,08 | 44,14 | 44,28 | 43,66 | 148.971 |
| 08 apr 2024 | 44,88 | 45,32 | 44,89 | 45,02 | 44,39 | 284.052 |
| 05 apr 2024 | 45,83 | 45,50 | 44,75 | 45,24 | 44,61 | 516.518 |
| 04 apr 2024 | 46,99 | 47,00 | 45,93 | 46,42 | 45,77 | 2.213.708 |
| 03 apr 2024 | 46,50 | 46,68 | 45,80 | 46,51 | 45,86 | 201.784 |
| 02 apr 2024 | 46,90 | 47,01 | 45,63 | 45,86 | 45,22 | 1.207.055 |
| 28 mar 2024 | 46,80 | 46,90 | 46,36 | 46,73 | 46,08 | 965.145 |
| 27 mar 2024 | 46,21 | 46,85 | 45,00 | 46,05 | 45,41 | 339.746 |
| 26 mar 2024 | 45,20 | 45,91 | 45,49 | 45,69 | 45,05 | 370.707 |
| 25 mar 2024 | 45,71 | 45,99 | 45,01 | 45,73 | 45,09 | 629.515 |
| 22 mar 2024 | 46,00 | 46,44 | 45,61 | 45,96 | 45,32 | 477.940 |
| 21 mar 2024 | 46,22 | 46,94 | 44,80 | 46,27 | 45,63 | 128.834 |
| 20 mar 2024 | 46,00 | 46,18 | 45,51 | 45,87 | 45,23 | 143.283 |
| 19 mar 2024 | 45,49 | 45,96 | 45,03 | 45,08 | 44,45 | 272.979 |
| 18 mar 2024 | 45,08 | 45,40 | 44,75 | 44,90 | 44,27 | 264.388 |
| 15 mar 2024 | 44,40 | 45,65 | 44,59 | 45,56 | 44,92 | 1.251.365 |
| 14 mar 2024 | 44,00 | 45,19 | 44,15 | 44,50 | 43,88 | 632.593 |
| 13 mar 2024 | 41,49 | 44,48 | 41,96 | 44,25 | 43,63 | 971.319 |
| 12 mar 2024 | 40,21 | 41,08 | 40,33 | 41,08 | 40,51 | 539.124 |
| 11 mar 2024 | 41,08 | 40,65 | 40,21 | 40,26 | 39,70 | 711.066 |
| 08 mar 2024 | 41,28 | 41,13 | 40,49 | 40,67 | 40,10 | 576.667 |
| 07 mar 2024 | 40,60 | 41,50 | 39,91 | 41,29 | 40,71 | 237.294 |
| 06 mar 2024 | 40,31 | 41,00 | 40,58 | 40,91 | 40,34 | 967.828 |
| 05 mar 2024 | 41,25 | 41,12 | 40,13 | 40,65 | 40,08 | 106.836 |
| 04 mar 2024 | 41,70 | 41,26 | 40,91 | 41,11 | 40,53 | 985.283 |
| 01 mar 2024 | 41,60 | 41,26 | 40,68 | 41,07 | 40,49 | 160.871 |
| 29 feb 2024 | 41,40 | 41,53 | 40,95 | 41,01 | 40,44 | 867.861 |
| 28 feb 2024 | 40,69 | 41,08 | 40,41 | 41,00 | 40,43 | 875.767 |
| 27 feb 2024 | 41,40 | 41,55 | 40,77 | 40,99 | 40,42 | 490.179 |
| 26 feb 2024 | 41,15 | 42,00 | 40,97 | 41,31 | 40,73 | 183.893 |
| 23 feb 2024 | 40,90 | 41,30 | 40,86 | 41,00 | 40,43 | 2.824.366 |
| 22 feb 2024 | 41,49 | 41,21 | 40,50 | 41,07 | 40,50 | 223.245 |
| 21 feb 2024 | 40,40 | 40,91 | 40,12 | 40,82 | 40,25 | 7.343.883 |
| 20 feb 2024 | 39,73 | 40,11 | 39,61 | 40,10 | 39,54 | 2.484.642 |
| 19 feb 2024 | 39,49 | 39,68 | 38,56 | 39,60 | 39,05 | 176.169 |
| 16 feb 2024 | 39,49 | 39,64 | 39,31 | 39,52 | 38,97 | 242.171 |
| 15 feb 2024 | 39,24 | 39,50 | 39,02 | 39,32 | 38,77 | 109.764 |
| 14 feb 2024 | 39,10 | 39,46 | 38,95 | 39,21 | 38,66 | 125.439 |
| 13 feb 2024 | 39,24 | 39,37 | 38,78 | 39,24 | 38,69 | 1.259.559 |
| 12 feb 2024 | 39,40 | 39,47 | 39,00 | 39,15 | 38,60 | 1.199.733 |
| 09 feb 2024 | 39,01 | 39,06 | 38,58 | 38,79 | 38,25 | 417.197 |
| 08 feb 2024 | 39,27 | 38,99 | 38,50 | 38,76 | 38,22 | 218.546 |
| 07 feb 2024 | 38,80 | 38,96 | 38,40 | 38,51 | 37,97 | 1.590.880 |
| 06 feb 2024 | 39,53 | 39,19 | 38,71 | 39,00 | 38,45 | 220.239 |
| 05 feb 2024 | 39,49 | 39,72 | 38,68 | 39,50 | 38,95 | 399.973 |
| 02 feb 2024 | 39,90 | 40,10 | 39,30 | 39,66 | 39,11 | 85.217 |
| 01 feb 2024 | 39,97 | 39,80 | 39,35 | 39,54 | 38,99 | 1.275.199 |
| 31 gen 2024 | 39,40 | 40,12 | 39,25 | 39,79 | 39,23 | 241.925 |
| 30 gen 2024 | 39,15 | 40,05 | 38,95 | 39,70 | 39,14 | 314.630 |
| 29 gen 2024 | 38,50 | 39,03 | 38,59 | 38,75 | 38,21 | 341.625 |
| 26 gen 2024 | 38,80 | 39,34 | 38,56 | 38,83 | 38,29 | 715.324 |
| 25 gen 2024 | 39,49 | 39,30 | 38,62 | 39,14 | 38,59 | 111.324 |
| 24 gen 2024 | 38,40 | 39,01 | 38,28 | 38,70 | 38,16 | 225.830 |
| 23 gen 2024 | 38,90 | 39,32 | 38,33 | 38,91 | 38,37 | 592.189 |
| 22 gen 2024 | 39,19 | 39,31 | 38,89 | 39,12 | 38,57 | 241.838 |
| 19 gen 2024 | 39,20 | 39,04 | 37,30 | 38,87 | 38,33 | 373.113 |
| 18 gen 2024 | 37,85 | 38,69 | 38,29 | 38,63 | 38,09 | 240.933 |
| 17 gen 2024 | 38,71 | 38,52 | 38,09 | 38,41 | 37,88 | 1.688.802 |
| 16 gen 2024 | 39,20 | 38,81 | 38,11 | 38,53 | 37,99 | 626.585 |
| 15 gen 2024 | 39,49 | 39,10 | 38,65 | 38,72 | 38,18 | 1.695.294 |
| 12 gen 2024 | 38,05 | 39,24 | 38,13 | 39,08 | 38,54 | 381.080 |
| 11 gen 2024 | 38,50 | 38,77 | 38,16 | 38,61 | 38,07 | 382.485 |
| 10 gen 2024 | 38,38 | 38,27 | 37,91 | 38,01 | 37,48 | 1.209.102 |
| 09 gen 2024 | 38,56 | 38,52 | 37,36 | 37,83 | 37,31 | 613.259 |
| 08 gen 2024 | 37,81 | 38,07 | 37,28 | 37,84 | 37,31 | 176.398 |
| 05 gen 2024 | 37,94 | 37,82 | 37,17 | 37,34 | 36,82 | 3.577.488 |
| 04 gen 2024 | 38,00 | 39,00 | 37,83 | 38,35 | 37,82 | 773.190 |
| 03 gen 2024 | 38,95 | 39,40 | 37,80 | 38,18 | 37,65 | 2.469.520 |
| 02 gen 2024 | 39,60 | 39,84 | 38,92 | 39,39 | 38,84 | 1.378.655 |
| 29 dic 2023 | 39,04 | 39,66 | 39,30 | 39,50 | 38,95 | 121.295 |
| 28 dic 2023 | 39,25 | 40,42 | 39,16 | 39,38 | 38,83 | 194.048 |
| 27 dic 2023 | 38,90 | 39,35 | 38,98 | 39,27 | 38,73 | 152.087 |
| 22 dic 2023 | 39,49 | 39,26 | 37,52 | 39,05 | 38,51 | 1.195.950 |
| 21 dic 2023 | 39,27 | 39,28 | 38,90 | 39,15 | 38,60 | 195.527 |
| 20 dic 2023 | 39,01 | 39,10 | 38,59 | 39,10 | 38,55 | 430.801 |
| 19 dic 2023 | 38,74 | 39,03 | 38,15 | 38,76 | 38,22 | 1.235.740 |
| 18 dic 2023 | 38,29 | 38,59 | 37,78 | 38,24 | 37,71 | 1.309.466 |
| 15 dic 2023 | 38,80 | 38,94 | 38,25 | 38,77 | 38,23 | 1.193.860 |
| 14 dic 2023 | 38,96 | 38,92 | 38,17 | 38,43 | 37,90 | 1.895.040 |
| 13 dic 2023 | 38,40 | 38,96 | 38,11 | 38,63 | 38,09 | 2.987.658 |
| 12 dic 2023 | 38,50 | 38,47 | 38,04 | 38,37 | 37,84 | 347.733 |
| 11 dic 2023 | 38,29 | 38,20 | 37,76 | 37,90 | 37,37 | 2.077.063 |
| 08 dic 2023 | 37,35 | 37,89 | 37,30 | 37,71 | 37,19 | 595.297 |
| *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.