Italia markets closed
Dow Jones
38.053,82 -407,10 (-1,06%) Nasdaq
15.563,37 -149,38 (-0,95%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0739 +0,0038 (+0,35%) Bitcoin EUR
60.062,47 -524,00 (-0,86%) CMC Crypto 200
1.392,73 +10,15 (+0,73%)
First Solar, Inc. (0R06.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:20PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 175,60 | 177,47 | 170,56 | 174,11 | 174,11 | 8.946 |
| 24 apr 2024 | 181,00 | 183,77 | 176,59 | 176,59 | 176,59 | 7.552 |
| 23 apr 2024 | 179,54 | 183,04 | 175,74 | 180,63 | 180,63 | 8.799 |
| 22 apr 2024 | 178,20 | 178,44 | 170,43 | 178,10 | 178,10 | 10.946 |
| 19 apr 2024 | 168,00 | 179,66 | 168,00 | 176,38 | 176,38 | 29.094 |
| 18 apr 2024 | 181,00 | 181,00 | 173,49 | 174,48 | 174,48 | 2.437 |
| 17 apr 2024 | 174,85 | 183,33 | 172,10 | 178,48 | 178,48 | 1.356 |
| 16 apr 2024 | 174,17 | 175,51 | 172,03 | 174,69 | 174,69 | 13.919 |
| 15 apr 2024 | 180,45 | 181,43 | 177,29 | 177,79 | 177,79 | 3.035 |
| 12 apr 2024 | 185,60 | 187,75 | 181,71 | 182,73 | 182,73 | 3.639 |
| 11 apr 2024 | 187,29 | 187,82 | 179,70 | 183,73 | 183,73 | 4.906 |
| 10 apr 2024 | 178,05 | 184,98 | 178,05 | 184,57 | 184,57 | 3.197 |
| 09 apr 2024 | 179,62 | 186,76 | 179,22 | 183,43 | 183,43 | 32.082 |
| 08 apr 2024 | 176,78 | 181,88 | 176,10 | 178,97 | 178,97 | 29.660 |
| 05 apr 2024 | 167,35 | 175,54 | 167,33 | 175,43 | 175,43 | 3.803 |
| 04 apr 2024 | 170,10 | 177,33 | 168,05 | 175,49 | 175,49 | 5.916 |
| 03 apr 2024 | 166,43 | 166,77 | 162,33 | 164,89 | 164,89 | 9.580 |
| 02 apr 2024 | 169,76 | 170,46 | 165,95 | 168,30 | 168,30 | 2.144 |
| 28 mar 2024 | 169,57 | 173,02 | 167,38 | 168,39 | 168,39 | 11.143 |
| 27 mar 2024 | 154,95 | 165,70 | 154,50 | 165,19 | 165,19 | 16.555 |
| 26 mar 2024 | 155,30 | 157,41 | 152,81 | 153,41 | 153,41 | 2.475 |
| 25 mar 2024 | 153,08 | 155,91 | 152,17 | 153,87 | 153,87 | 1.543 |
| 22 mar 2024 | 153,67 | 153,67 | 151,43 | 152,72 | 152,72 | 1.712 |
| 21 mar 2024 | 152,00 | 156,35 | 151,22 | 152,91 | 152,91 | 2.001 |
| 20 mar 2024 | 147,64 | 150,96 | 146,66 | 150,66 | 150,66 | 1.465 |
| 19 mar 2024 | 147,67 | 149,49 | 145,87 | 145,91 | 145,91 | 658 |
| 18 mar 2024 | 148,34 | 151,28 | 146,12 | 150,07 | 150,07 | 4.181 |
| 15 mar 2024 | 147,35 | 149,80 | 147,29 | 148,06 | 148,06 | 544 |
| 14 mar 2024 | 157,00 | 157,75 | 149,52 | 149,52 | 149,52 | 2.022 |
| 13 mar 2024 | 159,30 | 160,14 | 155,89 | 157,90 | 157,90 | 829 |
| 12 mar 2024 | 161,58 | 162,04 | 158,00 | 158,82 | 158,82 | 1.289 |
| 11 mar 2024 | 162,16 | 168,74 | 161,75 | 162,50 | 162,50 | 1.922 |
| 08 mar 2024 | 163,00 | 165,12 | 160,29 | 162,03 | 162,03 | 1.690 |
| 07 mar 2024 | 160,00 | 161,82 | 158,44 | 160,68 | 160,68 | 1.414 |
| 06 mar 2024 | 161,08 | 163,29 | 157,20 | 158,10 | 158,10 | 2.407 |
| 05 mar 2024 | 154,00 | 163,90 | 152,57 | 162,38 | 162,38 | 2.079 |
| 04 mar 2024 | 157,23 | 161,00 | 154,52 | 154,79 | 154,79 | 2.241 |
| 01 mar 2024 | 153,85 | 161,46 | 152,74 | 158,02 | 158,02 | 7.211 |
| 29 feb 2024 | 149,20 | 156,88 | 149,20 | 153,63 | 153,63 | 5.810 |
| 28 feb 2024 | 154,25 | 157,99 | 147,15 | 150,45 | 150,45 | 47.531 |
| 27 feb 2024 | 145,93 | 147,48 | 144,32 | 146,01 | 146,01 | 26.958 |
| 26 feb 2024 | 142,75 | 146,00 | 141,89 | 143,01 | 143,01 | 2.902 |
| 23 feb 2024 | 143,41 | 144,66 | 141,86 | 144,27 | 144,27 | 1.909 |
| 22 feb 2024 | 150,50 | 150,50 | 146,04 | 146,44 | 146,44 | 1.717 |
| 21 feb 2024 | 149,00 | 150,80 | 147,41 | 149,59 | 149,59 | 1.943 |
| 20 feb 2024 | 154,88 | 155,99 | 152,35 | 153,23 | 153,23 | 3.318 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 159,78 | 159,78 | 155,11 | 159,34 | 159,34 | 3.131 |
| 15 feb 2024 | 159,50 | 162,96 | 157,74 | 158,16 | 158,16 | 7.651 |
| 14 feb 2024 | 155,73 | 157,56 | 153,88 | 156,97 | 156,97 | 4.193 |
| 13 feb 2024 | 150,00 | 154,96 | 149,87 | 152,37 | 152,37 | 4.193 |
| 12 feb 2024 | 153,36 | 159,27 | 151,14 | 157,93 | 157,93 | 5.125 |
| 09 feb 2024 | 144,41 | 152,17 | 144,41 | 151,58 | 151,58 | 1.386 |
| 08 feb 2024 | 146,41 | 146,41 | 142,29 | 143,58 | 143,58 | 1.553 |
| 07 feb 2024 | 149,01 | 150,12 | 142,55 | 146,02 | 146,02 | 6.295 |
| 06 feb 2024 | 139,55 | 142,33 | 138,41 | 139,52 | 139,52 | 779 |
| 05 feb 2024 | 139,50 | 140,28 | 135,80 | 139,73 | 139,73 | 6.731 |
| 02 feb 2024 | 150,07 | 150,07 | 138,83 | 141,83 | 141,83 | 1.863 |
| 01 feb 2024 | 149,22 | 154,30 | 147,58 | 149,21 | 149,21 | 3.209 |
| 31 gen 2024 | 148,61 | 154,88 | 146,71 | 150,14 | 150,14 | 2.319 |
| 30 gen 2024 | 149,70 | 149,82 | 146,57 | 149,67 | 149,67 | 1.946 |
| 29 gen 2024 | 146,64 | 147,94 | 144,20 | 146,96 | 146,96 | 3.307 |
| 26 gen 2024 | 150,50 | 150,98 | 147,64 | 148,43 | 148,43 | 27.081 |
| 25 gen 2024 | 150,19 | 151,36 | 145,96 | 148,48 | 148,48 | 4.500 |
| 24 gen 2024 | 153,42 | 154,25 | 148,92 | 149,21 | 149,21 | 2.603 |
| 23 gen 2024 | 153,88 | 157,55 | 149,86 | 150,95 | 150,95 | 1.990 |
| 22 gen 2024 | 147,50 | 159,08 | 147,50 | 149,25 | 149,25 | 7.604 |
| 19 gen 2024 | 144,88 | 147,85 | 140,12 | 145,69 | 145,69 | 4.073 |
| 18 gen 2024 | 148,77 | 148,96 | 145,96 | 147,16 | 147,16 | 2.196 |
| 17 gen 2024 | 147,20 | 147,26 | 143,77 | 146,44 | 146,44 | 5.510 |
| 16 gen 2024 | 159,75 | 159,75 | 150,62 | 151,81 | 151,81 | 3.553 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 160,08 | 162,85 | 157,62 | 159,50 | 159,50 | 1.061 |
| 11 gen 2024 | 162,49 | 163,74 | 158,61 | 161,21 | 161,21 | 1.620 |
| 10 gen 2024 | 166,55 | 166,91 | 159,91 | 161,19 | 161,19 | 6.867 |
| 09 gen 2024 | 164,79 | 167,35 | 163,52 | 167,01 | 167,01 | 6.299 |
| 08 gen 2024 | 165,03 | 167,00 | 161,61 | 166,80 | 166,80 | 1.787 |
| 05 gen 2024 | 164,54 | 170,38 | 164,54 | 167,76 | 167,76 | 1.324 |
| 04 gen 2024 | 166,38 | 168,11 | 165,39 | 167,94 | 167,94 | 691 |
| 03 gen 2024 | 172,07 | 172,07 | 164,15 | 168,61 | 168,61 | 2.484 |
| 02 gen 2024 | 169,69 | 177,93 | 169,39 | 174,10 | 174,10 | 2.571 |
| 29 dic 2023 | 172,10 | 174,00 | 171,17 | 173,06 | 173,06 | 2.570 |
| 28 dic 2023 | 172,53 | 176,05 | 171,39 | 172,78 | 172,78 | 2.446 |
| 27 dic 2023 | 172,96 | 174,30 | 172,63 | 173,57 | 173,57 | 1.132 |
| 22 dic 2023 | 170,14 | 172,00 | 169,27 | 170,87 | 170,87 | 4.575 |
| 21 dic 2023 | 168,59 | 171,86 | 165,83 | 168,97 | 168,97 | 2.886 |
| 20 dic 2023 | 172,00 | 172,00 | 166,67 | 167,88 | 167,88 | 2.672 |
| 19 dic 2023 | 167,97 | 177,40 | 167,00 | 173,84 | 173,84 | 6.327 |
| 18 dic 2023 | 166,00 | 168,88 | 163,33 | 167,07 | 167,07 | 3.709 |
| 15 dic 2023 | 159,53 | 167,75 | 159,53 | 166,66 | 166,66 | 9.029 |
| 14 dic 2023 | 146,56 | 163,75 | 146,56 | 159,14 | 159,14 | 27.516 |
| 13 dic 2023 | 138,27 | 140,75 | 137,33 | 138,94 | 138,94 | 937 |
| 12 dic 2023 | 145,96 | 145,96 | 137,58 | 138,21 | 138,21 | 3.258 |
| 11 dic 2023 | 145,78 | 149,30 | 144,31 | 145,04 | 145,04 | 1.527 |
| 08 dic 2023 | 144,68 | 152,91 | 142,64 | 144,59 | 144,59 | 7.575 |
| 07 dic 2023 | 144,63 | 146,23 | 142,70 | 144,78 | 144,78 | 1.506 |
| 06 dic 2023 | 156,75 | 157,37 | 147,50 | 148,04 | 148,04 | 1.562 |
| 05 dic 2023 | 158,60 | 160,46 | 155,55 | 155,71 | 155,71 | 1.321 |
| 04 dic 2023 | 163,16 | 165,58 | 159,80 | 161,05 | 161,05 | 4.275 |
| 01 dic 2023 | 156,40 | 161,01 | 154,60 | 160,60 | 160,60 | 1.674 |
| *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.