Italia markets close in 1 hour 30 minutes
FTSE MIB
33.803,59 +56,93 (+0,17%) Dow Jones
38.022,79 +119,50 (+0,32%) Nasdaq
15.698,77 +93,28 (+0,60%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,06 +0,06 (+0,08%) Bitcoin EUR
54.702,38 +1.156,30 (+2,16%)
Hecla Mining Company (0R0A.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:42PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 4,6530 | 4,7500 | 4,6100 | 4,6900 | 4,6900 | 4.227 |
| 01 mag 2024 | 4,7900 | 4,8250 | 4,7295 | 4,8191 | 4,8191 | 16.982 |
| 30 apr 2024 | 4,8500 | 4,8800 | 4,7450 | 4,7700 | 4,7700 | 27.443 |
| 29 apr 2024 | 5,1000 | 5,1586 | 4,9992 | 5,0600 | 5,0600 | 25.907 |
| 26 apr 2024 | 5,1257 | 5,1350 | 4,9600 | 5,0210 | 5,0210 | 26.380 |
| 25 apr 2024 | 5,0900 | 5,1150 | 4,9770 | 5,0998 | 5,0998 | 76.701 |
| 24 apr 2024 | 5,1800 | 5,2500 | 5,1500 | 5,2200 | 5,2200 | 9.099 |
| 23 apr 2024 | 5,0297 | 5,3100 | 5,0297 | 5,2811 | 5,2811 | 47.665 |
| 22 apr 2024 | 5,0400 | 5,2100 | 4,9400 | 5,1787 | 5,1787 | 37.350 |
| 19 apr 2024 | 5,2400 | 5,3750 | 5,2400 | 5,3101 | 5,3101 | 9.409 |
| 18 apr 2024 | 5,3850 | 5,4000 | 5,2320 | 5,3100 | 5,3100 | 13.448 |
| 17 apr 2024 | 5,3600 | 5,4650 | 5,2301 | 5,3300 | 5,3300 | 21.506 |
| 16 apr 2024 | 5,1800 | 5,3100 | 5,1200 | 5,2710 | 5,2710 | 257.172 |
| 15 apr 2024 | 5,6700 | 5,6700 | 5,2950 | 5,3350 | 5,3350 | 105.762 |
| 12 apr 2024 | 5,7300 | 5,8770 | 5,3400 | 5,3700 | 5,3700 | 106.668 |
| 11 apr 2024 | 5,6600 | 5,6800 | 5,4300 | 5,5288 | 5,5288 | 132.677 |
| 10 apr 2024 | 5,2750 | 5,5700 | 5,2300 | 5,5000 | 5,5000 | 128.582 |
| 09 apr 2024 | 5,7008 | 5,8100 | 5,5900 | 5,6050 | 5,6050 | 60.604 |
| 08 apr 2024 | 5,9100 | 5,9100 | 5,4500 | 5,4811 | 5,4811 | 109.282 |
| 05 apr 2024 | 5,2900 | 5,5612 | 5,2400 | 5,5612 | 5,5612 | 128.671 |
| 04 apr 2024 | 5,4500 | 5,4700 | 5,2412 | 5,4590 | 5,4590 | 94.289 |
| 03 apr 2024 | 4,9505 | 5,3000 | 4,9505 | 5,3000 | 5,3000 | 69.919 |
| 02 apr 2024 | 4,9493 | 5,0300 | 4,9050 | 5,0188 | 5,0188 | 79.224 |
| 28 mar 2024 | 4,5770 | 4,8588 | 4,4950 | 4,8300 | 4,8300 | 80.755 |
| 27 mar 2024 | 4,2604 | 4,4700 | 4,2400 | 4,4700 | 4,4700 | 40.012 |
| 26 mar 2024 | 4,3700 | 4,4000 | 4,2600 | 4,2600 | 4,2600 | 25.791 |
| 25 mar 2024 | 4,2904 | 4,4593 | 4,2800 | 4,2800 | 4,2800 | 52.160 |
| 22 mar 2024 | 4,3450 | 4,3794 | 4,2300 | 4,2300 | 4,2300 | 44.763 |
| 21 mar 2024 | 4,3980 | 4,4288 | 4,3000 | 4,3312 | 4,3312 | 86.623 |
| 20 mar 2024 | 4,1000 | 4,3512 | 4,0470 | 4,3512 | 4,3512 | 24.562 |
| 19 mar 2024 | 4,1850 | 4,2300 | 4,1111 | 4,1220 | 4,1220 | 26.973 |
| 18 mar 2024 | 4,3200 | 4,3350 | 4,2900 | 4,3088 | 4,3088 | 12.824 |
| 15 mar 2024 | 4,3400 | 4,4187 | 4,3300 | 4,3620 | 4,3620 | 13.803 |
| 14 mar 2024 | 4,3600 | 4,4255 | 4,3050 | 4,3050 | 4,3050 | 26.563 |
| 13 mar 2024 | 4,2200 | 4,4350 | 4,2000 | 4,4230 | 4,4230 | 99.710 |
| 12 mar 2024 | 4,1820 | 4,2700 | 4,1020 | 4,2388 | 4,2388 | 48.396 |
| 11 mar 2024 | 4,1100 | 4,4000 | 4,0500 | 4,3600 | 4,3600 | 95.097 |
| 11 mar 2024 | 0.00625 Dividendo | |||||
| 08 mar 2024 | 4,2000 | 4,2100 | 4,0712 | 4,1250 | 4,1188 | 19.068 |
| 07 mar 2024 | 4,0120 | 4,1000 | 3,9900 | 4,0788 | 4,0726 | 21.285 |
| 06 mar 2024 | 3,9100 | 3,9900 | 3,9100 | 3,9100 | 3,9041 | 39.704 |
| 05 mar 2024 | 3,9300 | 3,9750 | 3,8100 | 3,8450 | 3,8392 | 35.100 |
| 04 mar 2024 | 3,8050 | 3,9150 | 3,7850 | 3,8850 | 3,8791 | 199.295 |
| 01 mar 2024 | 3,5600 | 3,7100 | 3,5200 | 3,7100 | 3,7044 | 76.605 |
| 29 feb 2024 | 3,5300 | 3,6150 | 3,5200 | 3,5400 | 3,5346 | 243.299 |
| 28 feb 2024 | 3,5400 | 3,5400 | 3,4600 | 3,4650 | 3,4597 | 21.773 |
| 27 feb 2024 | 3,5600 | 3,6500 | 3,5600 | 3,6490 | 3,6435 | 40.821 |
| 26 feb 2024 | 3,6700 | 3,6700 | 3,4514 | 3,4900 | 3,4847 | 25.841 |
| 23 feb 2024 | 3,4712 | 3,6112 | 3,4013 | 3,6050 | 3,5995 | 18.909 |
| 22 feb 2024 | 3,5800 | 3,5900 | 3,5120 | 3,5420 | 3,5366 | 14.676 |
| 21 feb 2024 | 3,5400 | 3,5600 | 3,5209 | 3,5563 | 3,5509 | 25.312 |
| 20 feb 2024 | 3,6004 | 3,6004 | 3,5300 | 3,5600 | 3,5546 | 12.183 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 3,5300 | 3,6400 | 3,5300 | 3,6387 | 3,6332 | 30.500 |
| 15 feb 2024 | 3,5480 | 3,6950 | 3,4800 | 3,6200 | 3,6145 | 188.597 |
| 14 feb 2024 | 3,3588 | 3,4688 | 3,3588 | 3,4115 | 3,4063 | 48.697 |
| 13 feb 2024 | 3,5001 | 3,5300 | 3,3800 | 3,3900 | 3,3849 | 67.074 |
| 12 feb 2024 | 3,6000 | 3,7500 | 3,6000 | 3,7500 | 3,7443 | 37.022 |
| 09 feb 2024 | 3,5788 | 3,5788 | 3,4900 | 3,5588 | 3,5534 | 9.402 |
| 08 feb 2024 | 3,5780 | 3,5800 | 3,5200 | 3,5700 | 3,5646 | 36.260 |
| 07 feb 2024 | 3,6100 | 3,6600 | 3,5400 | 3,5700 | 3,5646 | 63.116 |
| 06 feb 2024 | 3,6100 | 3,6700 | 3,5900 | 3,6700 | 3,6644 | 46.642 |
| 05 feb 2024 | 3,6550 | 3,7000 | 3,5800 | 3,6200 | 3,6145 | 13.055 |
| 02 feb 2024 | 3,7750 | 3,8100 | 3,7380 | 3,7588 | 3,7531 | 33.783 |
| 01 feb 2024 | 3,8188 | 3,9200 | 3,8000 | 3,9011 | 3,8952 | 47.012 |
| 31 gen 2024 | 3,9200 | 3,9700 | 3,8600 | 3,8789 | 3,8730 | 31.991 |
| 30 gen 2024 | 4,0800 | 4,0800 | 3,9500 | 3,9700 | 3,9640 | 35.663 |
| 29 gen 2024 | 4,0300 | 4,0587 | 3,9280 | 4,0393 | 4,0332 | 36.436 |
| 26 gen 2024 | 4,0000 | 4,0200 | 3,9800 | 4,0100 | 4,0039 | 4.962 |
| 25 gen 2024 | 4,0180 | 4,0180 | 3,9350 | 3,9488 | 3,9428 | 13.649 |
| 24 gen 2024 | 4,1300 | 4,1600 | 3,9388 | 3,9400 | 3,9340 | 12.209 |
| 23 gen 2024 | 4,1287 | 4,1287 | 4,0200 | 4,0300 | 4,0239 | 3.083 |
| 22 gen 2024 | 3,9602 | 4,0700 | 3,9200 | 4,0200 | 4,0139 | 8.016 |
| 19 gen 2024 | 3,9989 | 4,0000 | 3,9201 | 3,9700 | 3,9640 | 4.176 |
| 18 gen 2024 | 4,0488 | 4,0500 | 3,9412 | 3,9700 | 3,9640 | 33.256 |
| 17 gen 2024 | 4,0650 | 4,1050 | 4,0200 | 4,0412 | 4,0351 | 13.809 |
| 16 gen 2024 | 4,3000 | 4,3200 | 4,1913 | 4,1990 | 4,1926 | 14.259 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 4,2885 | 4,5500 | 4,2885 | 4,4088 | 4,4021 | 44.451 |
| 11 gen 2024 | 4,2750 | 4,2900 | 4,1200 | 4,1400 | 4,1337 | 7.892 |
| 10 gen 2024 | 4,2900 | 4,3082 | 4,2250 | 4,2900 | 4,2835 | 9.295 |
| 09 gen 2024 | 4,3750 | 4,3800 | 4,3020 | 4,3250 | 4,3184 | 3.299 |
| 08 gen 2024 | 4,2587 | 4,3688 | 4,2587 | 4,3688 | 4,3622 | 6.012 |
| 05 gen 2024 | 4,3388 | 4,4089 | 4,2800 | 4,3288 | 4,3222 | 68.171 |
| 04 gen 2024 | 4,3900 | 4,3900 | 4,3250 | 4,3250 | 4,3184 | 10.981 |
| 03 gen 2024 | 4,6000 | 4,6000 | 4,3500 | 4,3612 | 4,3546 | 44.254 |
| 02 gen 2024 | 4,7690 | 4,8400 | 4,7401 | 4,7401 | 4,7329 | 28.319 |
| 29 dic 2023 | 4,8420 | 4,8750 | 4,7600 | 4,8300 | 4,8227 | 37.049 |
| 28 dic 2023 | 5,0400 | 5,0850 | 4,9500 | 4,9687 | 4,9612 | 16.609 |
| 27 dic 2023 | 5,0050 | 5,0680 | 5,0050 | 5,0680 | 5,0603 | 2.728 |
| 22 dic 2023 | 5,1000 | 5,1400 | 5,0104 | 5,0220 | 5,0144 | 9.892 |
| 21 dic 2023 | 4,9850 | 4,9987 | 4,9400 | 4,9400 | 4,9325 | 21.219 |
| 20 dic 2023 | 4,9950 | 5,0790 | 4,9900 | 5,0600 | 5,0523 | 12.099 |
| 19 dic 2023 | 4,9400 | 5,0488 | 4,8500 | 5,0400 | 5,0324 | 10.682 |
| 18 dic 2023 | 4,9112 | 4,9609 | 4,8520 | 4,8688 | 4,8614 | 2.076 |
| 15 dic 2023 | 4,9588 | 5,0300 | 4,8800 | 4,8800 | 4,8726 | 19.808 |
| 14 dic 2023 | 5,0900 | 5,1850 | 4,9500 | 4,9500 | 4,9425 | 74.764 |
| 13 dic 2023 | 4,5300 | 4,6000 | 4,5000 | 4,5600 | 4,5531 | 2.845 |
| 12 dic 2023 | 4,6900 | 4,6900 | 4,5100 | 4,5300 | 4,5231 | 9.756 |
| 11 dic 2023 | 4,5550 | 4,7088 | 4,4300 | 4,7088 | 4,7017 | 14.218 |
| *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.