Italia markets open in 1 hour 56 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.021,93 +393,45 (+1,05%) EUR/USD
1,0725 -0,0008 (-0,08%) Bitcoin EUR
59.740,57 -194,17 (-0,32%) CMC Crypto 200
1.388,28 +5,71 (+0,41%)
3D Systems Corporation (0QYH.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:25PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 3,4700 | 3,4700 | 3,3605 | 3,3889 | 3,3889 | 11.192 |
| 24 apr 2024 | 3,5198 | 3,5198 | 3,4486 | 3,4900 | 3,4900 | 4.952 |
| 23 apr 2024 | 3,3700 | 3,6300 | 3,3700 | 3,5207 | 3,5207 | 1.240 |
| 22 apr 2024 | 3,5600 | 3,5800 | 3,4600 | 3,5500 | 3,5500 | 1.648 |
| 19 apr 2024 | 3,4800 | 3,5800 | 3,4300 | 3,5800 | 3,5800 | 9.828 |
| 18 apr 2024 | 3,3700 | 3,5400 | 3,3000 | 3,5150 | 3,5150 | 18.120 |
| 17 apr 2024 | 3,5360 | 3,5400 | 3,4100 | 3,4200 | 3,4200 | 3.911 |
| 16 apr 2024 | 3,4892 | 3,5700 | 3,3800 | 3,5700 | 3,5700 | 6.938 |
| 15 apr 2024 | 3,8100 | 3,8500 | 3,5300 | 3,5300 | 3,5300 | 25.405 |
| 12 apr 2024 | 3,8400 | 3,9000 | 3,7200 | 3,7499 | 3,7499 | 14.009 |
| 11 apr 2024 | 4,0000 | 4,0800 | 3,9400 | 4,0000 | 4,0000 | 4.492 |
| 10 apr 2024 | 3,9100 | 4,0580 | 3,9100 | 4,0400 | 4,0400 | 27.778 |
| 09 apr 2024 | 4,0600 | 4,2000 | 4,0200 | 4,1500 | 4,1500 | 3.674 |
| 08 apr 2024 | 4,0500 | 4,1300 | 4,0300 | 4,0800 | 4,0800 | 24.873 |
| 05 apr 2024 | 4,0400 | 4,0800 | 3,9800 | 4,0200 | 4,0200 | 1.774 |
| 04 apr 2024 | 4,2150 | 4,3000 | 4,2100 | 4,2100 | 4,2100 | 1.454 |
| 03 apr 2024 | 4,0980 | 4,1900 | 4,0950 | 4,1750 | 4,1750 | 5.601 |
| 02 apr 2024 | 4,1420 | 4,1720 | 4,1108 | 4,1480 | 4,1480 | 5.954 |
| 28 mar 2024 | 4,5200 | 4,5300 | 4,4300 | 4,4300 | 4,4300 | 1.893 |
| 27 mar 2024 | 4,3600 | 4,4600 | 4,3300 | 4,4100 | 4,4100 | 436 |
| 26 mar 2024 | 4,4285 | 4,4285 | 4,2950 | 4,3600 | 4,3600 | 2.816 |
| 25 mar 2024 | 4,4500 | 4,4700 | 4,3300 | 4,3600 | 4,3600 | 3.416 |
| 22 mar 2024 | 4,5600 | 4,5812 | 4,4100 | 4,4500 | 4,4500 | 2.464 |
| 21 mar 2024 | 4,5100 | 4,7597 | 4,4400 | 4,6599 | 4,6599 | 35.466 |
| 20 mar 2024 | 4,3282 | 4,4850 | 4,2400 | 4,4691 | 4,4691 | 33.235 |
| 19 mar 2024 | 4,2700 | 4,3582 | 4,2000 | 4,3197 | 4,3197 | 4.698 |
| 18 mar 2024 | 4,5200 | 4,5600 | 4,3700 | 4,3700 | 4,3700 | 1.790 |
| 15 mar 2024 | 4,4200 | 4,6300 | 4,4200 | 4,5570 | 4,5570 | 25.638 |
| 14 mar 2024 | 4,6950 | 4,8100 | 4,5105 | 4,5120 | 4,5120 | 13.044 |
| 13 mar 2024 | 4,7800 | 4,9720 | 4,7700 | 4,7900 | 4,7900 | 9.866 |
| 12 mar 2024 | 5,0800 | 5,0900 | 4,8983 | 4,8983 | 4,8983 | 3.066 |
| 11 mar 2024 | 5,0150 | 5,2400 | 5,0150 | 5,1500 | 5,1500 | 3.049 |
| 08 mar 2024 | 4,9000 | 5,1300 | 4,8000 | 5,0250 | 5,0250 | 6.209 |
| 07 mar 2024 | 4,6600 | 4,8200 | 4,5500 | 4,8100 | 4,8100 | 10.042 |
| 06 mar 2024 | 4,5000 | 4,6314 | 4,4600 | 4,4900 | 4,4900 | 3.685 |
| 05 mar 2024 | 4,3160 | 4,8750 | 4,1800 | 4,5550 | 4,5550 | 48.072 |
| 04 mar 2024 | 4,2800 | 4,2800 | 4,0850 | 4,1300 | 4,1300 | 8.676 |
| 01 mar 2024 | 4,0950 | 4,3980 | 4,0500 | 4,3350 | 4,3350 | 31.962 |
| 29 feb 2024 | 4,0200 | 4,1500 | 3,8200 | 4,1400 | 4,1400 | 32.504 |
| 28 feb 2024 | 5,0500 | 5,0500 | 3,8200 | 4,0700 | 4,0700 | 51.501 |
| 27 feb 2024 | 5,2750 | 5,3000 | 5,2100 | 5,2700 | 5,2700 | 3.297 |
| 26 feb 2024 | 4,8428 | 5,1000 | 4,8400 | 5,0700 | 5,0700 | 5.046 |
| 23 feb 2024 | 4,8801 | 4,9000 | 4,8412 | 4,8694 | 4,8694 | 595 |
| 22 feb 2024 | 5,1850 | 5,1850 | 5,0350 | 5,0350 | 5,0350 | 4.236 |
| 21 feb 2024 | 5,0520 | 5,1100 | 5,0200 | 5,0800 | 5,0800 | 1.711 |
| 20 feb 2024 | 5,3700 | 5,3700 | 5,1700 | 5,1810 | 5,1810 | 9.121 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 5,5900 | 5,6500 | 5,5000 | 5,5200 | 5,5200 | 6.218 |
| 15 feb 2024 | 5,5400 | 5,7200 | 5,5200 | 5,6950 | 5,6950 | 4.468 |
| 14 feb 2024 | 5,0720 | 5,3350 | 5,0700 | 5,3008 | 5,3008 | 10.254 |
| 13 feb 2024 | 5,0500 | 5,3200 | 5,0000 | 5,0000 | 5,0000 | 9.541 |
| 12 feb 2024 | 4,9500 | 5,1400 | 4,9100 | 5,1300 | 5,1300 | 4.613 |
| 09 feb 2024 | 4,8900 | 4,9800 | 4,8600 | 4,9500 | 4,9500 | 4.103 |
| 08 feb 2024 | 4,7500 | 4,8900 | 4,6700 | 4,8900 | 4,8900 | 1.264 |
| 07 feb 2024 | 4,7500 | 4,8000 | 4,6600 | 4,7200 | 4,7200 | 708 |
| 06 feb 2024 | 4,6200 | 4,8100 | 4,5900 | 4,7700 | 4,7700 | 3.419 |
| 05 feb 2024 | 4,6700 | 4,7200 | 4,5550 | 4,6500 | 4,6500 | 4.460 |
| 02 feb 2024 | 4,6920 | 4,7200 | 4,6100 | 4,7000 | 4,7000 | 1.977 |
| 01 feb 2024 | 4,9000 | 4,9408 | 4,8000 | 4,8000 | 4,8000 | 2.518 |
| 31 gen 2024 | 4,9100 | 5,0900 | 4,9100 | 5,0600 | 5,0600 | 2.038 |
| 30 gen 2024 | 5,0300 | 5,0600 | 4,8300 | 4,8600 | 4,8600 | 7.140 |
| 29 gen 2024 | 4,9900 | 5,2100 | 4,9600 | 5,0300 | 5,0300 | 15.597 |
| 26 gen 2024 | 5,1000 | 5,1900 | 5,0900 | 5,0900 | 5,0900 | 1.170 |
| 25 gen 2024 | 5,1400 | 5,1400 | 4,8600 | 5,0450 | 5,0450 | 1.204 |
| 24 gen 2024 | 5,3500 | 5,3500 | 4,9400 | 4,9500 | 4,9500 | 3.463 |
| 23 gen 2024 | 5,2900 | 5,3500 | 5,1400 | 5,1900 | 5,1900 | 5.997 |
| 22 gen 2024 | 5,0299 | 5,3200 | 5,0000 | 5,1500 | 5,1500 | 14.858 |
| 19 gen 2024 | 4,8500 | 4,8500 | 4,7050 | 4,8400 | 4,8400 | 3.284 |
| 18 gen 2024 | 4,7680 | 4,8200 | 4,7100 | 4,7600 | 4,7600 | 3.322 |
| 17 gen 2024 | 4,6610 | 4,7200 | 4,5900 | 4,6700 | 4,6700 | 11.020 |
| 16 gen 2024 | 5,0210 | 5,1100 | 4,9000 | 4,9200 | 4,9200 | 7.138 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 5,1820 | 5,5280 | 5,1820 | 5,3600 | 5,3600 | 4.450 |
| 11 gen 2024 | 5,5300 | 5,5900 | 5,3000 | 5,4700 | 5,4700 | 3.087 |
| 10 gen 2024 | 5,6800 | 5,6800 | 5,3300 | 5,6050 | 5,6050 | 18.736 |
| 09 gen 2024 | 5,7078 | 5,8620 | 5,6600 | 5,8620 | 5,8620 | 768 |
| 08 gen 2024 | 5,5416 | 5,8450 | 5,5416 | 5,8450 | 5,8450 | 6.548 |
| 05 gen 2024 | 5,5001 | 5,7250 | 5,4801 | 5,6950 | 5,6950 | 3.968 |
| 04 gen 2024 | 5,5000 | 5,6850 | 5,5000 | 5,6250 | 5,6250 | 6.465 |
| 03 gen 2024 | 5,9300 | 5,9500 | 5,6400 | 5,6700 | 5,6700 | 12.932 |
| 02 gen 2024 | 6,2020 | 6,3080 | 6,1200 | 6,2500 | 6,2500 | 7.881 |
| 29 dic 2023 | 6,5400 | 6,6100 | 6,2800 | 6,3800 | 6,3800 | 2.509 |
| 28 dic 2023 | 6,6613 | 6,7100 | 6,5900 | 6,6200 | 6,6200 | 2.417 |
| 27 dic 2023 | 6,7205 | 6,7412 | 6,6350 | 6,7220 | 6,7220 | 5.382 |
| 22 dic 2023 | 6,1600 | 6,3900 | 6,1600 | 6,1800 | 6,1800 | 4.515 |
| 21 dic 2023 | 5,9300 | 6,3150 | 5,9000 | 6,2500 | 6,2500 | 7.118 |
| 20 dic 2023 | 6,1400 | 6,3500 | 6,0850 | 6,2712 | 6,2712 | 7.087 |
| 19 dic 2023 | 6,2200 | 6,3800 | 6,1900 | 6,2700 | 6,2700 | 5.860 |
| 18 dic 2023 | 6,2750 | 6,4000 | 6,1600 | 6,1900 | 6,1900 | 5.257 |
| 15 dic 2023 | 6,6600 | 6,7700 | 6,4700 | 6,4700 | 6,4700 | 5.677 |
| 14 dic 2023 | 6,6050 | 6,7800 | 6,4100 | 6,4800 | 6,4800 | 12.864 |
| 13 dic 2023 | 5,8700 | 5,8800 | 5,7550 | 5,7550 | 5,7550 | 1.098 |
| 12 dic 2023 | 5,8400 | 5,8700 | 5,7200 | 5,8300 | 5,8300 | 6.383 |
| 11 dic 2023 | 5,8900 | 5,9700 | 5,8100 | 5,9300 | 5,9300 | 3.752 |
| 08 dic 2023 | 5,8400 | 6,0100 | 5,7900 | 5,8500 | 5,8500 | 6.836 |
| 07 dic 2023 | 6,0500 | 6,2100 | 5,7200 | 5,8910 | 5,8910 | 16.293 |
| 06 dic 2023 | 5,7900 | 5,9200 | 5,6400 | 5,6400 | 5,6400 | 2.176 |
| 05 dic 2023 | 5,6050 | 5,8100 | 5,5200 | 5,6800 | 5,6800 | 5.689 |
| 04 dic 2023 | 5,7000 | 5,7600 | 5,4800 | 5,6590 | 5,6590 | 5.878 |
| 01 dic 2023 | 5,2812 | 5,6000 | 5,2400 | 5,5800 | 5,5800 | 10.503 |
| *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.