Italia markets closed
Dow Jones
39.805,66 -67,33 (-0,17%) Nasdaq
16.844,01 +11,38 (+0,07%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0842 -0,0016 (-0,15%) Bitcoin EUR
64.939,98 +345,66 (+0,54%) CMC Crypto 200
1.521,33 -5,09 (-0,33%)
GoPro, Inc. (0R1C.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:13PM BST
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 1,5500 | 1,5794 | 1,5400 | 1,5700 | 1,5700 | 5.214 |
| 21 mag 2024 | 1,6300 | 1,6300 | 1,5500 | 1,5594 | 1,5594 | 28.623 |
| 20 mag 2024 | 1,6400 | 1,6400 | 1,5850 | 1,5994 | 1,5994 | 36.644 |
| 17 mag 2024 | 1,6684 | 1,6700 | 1,6300 | 1,6500 | 1,6500 | 27.433 |
| 16 mag 2024 | 1,7000 | 1,7100 | 1,6500 | 1,6694 | 1,6694 | 14.714 |
| 15 mag 2024 | 1,7800 | 1,7900 | 1,7006 | 1,7006 | 1,7006 | 7.359 |
| 14 mag 2024 | 1,6300 | 1,8500 | 1,6300 | 1,7700 | 1,7700 | 107.170 |
| 13 mag 2024 | 1,7600 | 1,7600 | 1,6300 | 1,6994 | 1,6994 | 40.338 |
| 10 mag 2024 | 1,7200 | 1,7300 | 1,5800 | 1,5900 | 1,5900 | 72.429 |
| 09 mag 2024 | 1,7078 | 1,7200 | 1,6900 | 1,7199 | 1,7199 | 8.933 |
| 08 mag 2024 | 1,7230 | 1,7826 | 1,6400 | 1,7200 | 1,7200 | 51.584 |
| 07 mag 2024 | 2,0000 | 2,0000 | 1,8550 | 1,8700 | 1,8700 | 21.053 |
| 03 mag 2024 | 1,9610 | 1,9700 | 1,9300 | 1,9320 | 1,9320 | 5.347 |
| 02 mag 2024 | 1,8800 | 1,8900 | 1,8400 | 1,8600 | 1,8600 | 5.788 |
| 01 mag 2024 | 1,7700 | 1,8550 | 1,7500 | 1,8400 | 1,8400 | 14.849 |
| 30 apr 2024 | 1,7800 | 1,7900 | 1,7400 | 1,7600 | 1,7600 | 2.252 |
| 29 apr 2024 | 1,7000 | 1,7800 | 1,7000 | 1,7594 | 1,7594 | 3.058 |
| 26 apr 2024 | 1,7200 | 1,7394 | 1,7100 | 1,7294 | 1,7294 | 6.662 |
| 25 apr 2024 | 1,7300 | 1,7400 | 1,7000 | 1,7298 | 1,7298 | 11.280 |
| 24 apr 2024 | 1,8000 | 1,8100 | 1,7450 | 1,7600 | 1,7600 | 10.724 |
| 23 apr 2024 | 1,6800 | 1,7700 | 1,6800 | 1,7600 | 1,7600 | 8.047 |
| 22 apr 2024 | 1,7300 | 1,7300 | 1,6750 | 1,7106 | 1,7106 | 10.711 |
| 19 apr 2024 | 1,7300 | 1,7800 | 1,7094 | 1,7094 | 1,7094 | 9.867 |
| 18 apr 2024 | 1,7600 | 1,7983 | 1,7500 | 1,7800 | 1,7800 | 29.181 |
| 17 apr 2024 | 1,7800 | 1,8100 | 1,7400 | 1,8093 | 1,8093 | 27.728 |
| 16 apr 2024 | 1,7500 | 1,8207 | 1,7000 | 1,8207 | 1,8207 | 9.566 |
| 15 apr 2024 | 1,7905 | 1,8393 | 1,7600 | 1,7809 | 1,7809 | 73.406 |
| 12 apr 2024 | 1,8800 | 1,8800 | 1,8100 | 1,8693 | 1,8693 | 25.514 |
| 11 apr 2024 | 1,9400 | 1,9450 | 1,8893 | 1,9193 | 1,9193 | 3.863 |
| 10 apr 2024 | 2,0200 | 2,0200 | 1,9200 | 1,9393 | 1,9393 | 56.629 |
| 09 apr 2024 | 2,0750 | 2,1000 | 2,0493 | 2,0493 | 2,0493 | 9.432 |
| 08 apr 2024 | 2,0580 | 2,0900 | 2,0500 | 2,0693 | 2,0693 | 2.587 |
| 05 apr 2024 | 2,1000 | 2,1000 | 2,0200 | 2,0400 | 2,0400 | 24.696 |
| 04 apr 2024 | 2,1100 | 2,2100 | 2,1100 | 2,1392 | 2,1392 | 9.717 |
| 03 apr 2024 | 2,1300 | 2,1508 | 2,1200 | 2,1508 | 2,1508 | 1.176 |
| 02 apr 2024 | 2,2500 | 2,2500 | 2,1300 | 2,1492 | 2,1492 | 42.517 |
| 28 mar 2024 | 2,2400 | 2,3050 | 2,2250 | 2,2250 | 2,2250 | 24.452 |
| 27 mar 2024 | 2,3200 | 2,3200 | 2,1900 | 2,1992 | 2,1992 | 7.321 |
| 26 mar 2024 | 2,2900 | 2,3192 | 2,2400 | 2,2492 | 2,2492 | 23.779 |
| 25 mar 2024 | 2,3200 | 2,3780 | 2,2800 | 2,2892 | 2,2892 | 66.289 |
| 22 mar 2024 | 2,3020 | 2,3900 | 2,2900 | 2,3509 | 2,3509 | 6.131 |
| 21 mar 2024 | 2,3600 | 2,3800 | 2,2883 | 2,3108 | 2,3108 | 32.371 |
| 20 mar 2024 | 2,1500 | 2,3100 | 2,1300 | 2,2993 | 2,2993 | 3.028 |
| 19 mar 2024 | 2,1708 | 2,1900 | 2,1600 | 2,1601 | 2,1601 | 61.539 |
| 18 mar 2024 | 2,2100 | 2,2300 | 2,1700 | 2,1900 | 2,1900 | 28.953 |
| 15 mar 2024 | 2,1300 | 2,2280 | 2,1300 | 2,2000 | 2,2000 | 7.527 |
| 14 mar 2024 | 2,2300 | 2,2300 | 2,1492 | 2,1492 | 2,1492 | 11.274 |
| 13 mar 2024 | 2,2500 | 2,2800 | 2,2001 | 2,2300 | 2,2300 | 4.874 |
| 12 mar 2024 | 2,3300 | 2,3300 | 2,2450 | 2,2450 | 2,2450 | 8.293 |
| 11 mar 2024 | 2,3300 | 2,3609 | 2,3000 | 2,3400 | 2,3400 | 2.533 |
| 08 mar 2024 | 2,3100 | 2,3800 | 2,3100 | 2,3308 | 2,3308 | 13.828 |
| 07 mar 2024 | 2,2800 | 2,3200 | 2,2600 | 2,3000 | 2,3000 | 2.599 |
| 06 mar 2024 | 2,2600 | 2,2900 | 2,2500 | 2,2600 | 2,2600 | 3.103 |
| 05 mar 2024 | 2,3100 | 2,3100 | 2,2600 | 2,2792 | 2,2792 | 9.781 |
| 04 mar 2024 | 2,3600 | 2,4000 | 2,2700 | 2,3208 | 2,3208 | 10.233 |
| 01 mar 2024 | 2,3400 | 2,4000 | 2,3100 | 2,3900 | 2,3900 | 4.609 |
| 29 feb 2024 | 2,3300 | 2,4200 | 2,3200 | 2,3292 | 2,3292 | 4.181 |
| 28 feb 2024 | 2,2500 | 2,3500 | 2,2200 | 2,3200 | 2,3200 | 6.899 |
| 27 feb 2024 | 2,2900 | 2,2900 | 2,2211 | 2,2708 | 2,2708 | 5.422 |
| 26 feb 2024 | 2,2200 | 2,2400 | 2,1908 | 2,2020 | 2,2020 | 6.134 |
| 23 feb 2024 | 2,1900 | 2,2292 | 2,1600 | 2,2292 | 2,2292 | 1.344 |
| 22 feb 2024 | 2,2800 | 2,2800 | 2,1883 | 2,1892 | 2,1892 | 8.071 |
| 21 feb 2024 | 2,3000 | 2,3000 | 2,2200 | 2,2482 | 2,2482 | 9.571 |
| 20 feb 2024 | 2,6400 | 2,6400 | 2,2808 | 2,2992 | 2,2992 | 4.265 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 2,3750 | 2,4600 | 2,3750 | 2,3991 | 2,3991 | 13.330 |
| 15 feb 2024 | 2,4200 | 2,5200 | 2,3900 | 2,5100 | 2,5100 | 7.608 |
| 14 feb 2024 | 2,4200 | 2,4700 | 2,3800 | 2,4100 | 2,4100 | 31.234 |
| 13 feb 2024 | 2,6400 | 2,6400 | 2,4400 | 2,4600 | 2,4600 | 41.263 |
| 12 feb 2024 | 2,6000 | 2,6700 | 2,5700 | 2,6210 | 2,6210 | 11.046 |
| 09 feb 2024 | 2,5800 | 2,6100 | 2,5191 | 2,6000 | 2,6000 | 17.038 |
| 08 feb 2024 | 2,7000 | 2,7000 | 2,4500 | 2,6091 | 2,6091 | 116.012 |
| 07 feb 2024 | 3,0000 | 3,0100 | 2,9000 | 2,9350 | 2,9350 | 3.078 |
| 06 feb 2024 | 2,8600 | 2,9800 | 2,8500 | 2,9800 | 2,9800 | 2.092 |
| 05 feb 2024 | 2,9200 | 2,9200 | 2,8500 | 2,8790 | 2,8790 | 6.299 |
| 02 feb 2024 | 2,9600 | 3,0200 | 2,9600 | 2,9889 | 2,9889 | 818 |
| 01 feb 2024 | 3,0500 | 3,1200 | 3,0100 | 3,0100 | 3,0100 | 18.705 |
| 31 gen 2024 | 3,0800 | 3,1311 | 3,0600 | 3,0900 | 3,0900 | 2.290 |
| 30 gen 2024 | 3,1800 | 3,1900 | 3,1000 | 3,1200 | 3,1200 | 17.073 |
| 29 gen 2024 | 3,2000 | 3,2000 | 3,1400 | 3,1700 | 3,1700 | 6.052 |
| 26 gen 2024 | 3,2700 | 3,3100 | 3,2100 | 3,2200 | 3,2200 | 11.074 |
| 25 gen 2024 | 3,2100 | 3,3082 | 3,2100 | 3,2200 | 3,2200 | 2.244 |
| 24 gen 2024 | 3,3500 | 3,3800 | 3,2712 | 3,2800 | 3,2800 | 3.384 |
| 23 gen 2024 | 3,2800 | 3,3200 | 3,2300 | 3,2600 | 3,2600 | 12.049 |
| 22 gen 2024 | 3,1400 | 3,2488 | 3,1400 | 3,2100 | 3,2100 | 5.138 |
| 19 gen 2024 | 3,0350 | 3,1200 | 3,0200 | 3,1111 | 3,1111 | 23.444 |
| 18 gen 2024 | 3,2370 | 3,2370 | 3,0600 | 3,0789 | 3,0789 | 3.945 |
| 17 gen 2024 | 3,1500 | 3,1800 | 3,1300 | 3,1700 | 3,1700 | 4.033 |
| 16 gen 2024 | 3,2800 | 3,2800 | 3,1800 | 3,1900 | 3,1900 | 18.327 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 3,2500 | 3,3600 | 3,2500 | 3,3300 | 3,3300 | 9.553 |
| 11 gen 2024 | 3,2700 | 3,2700 | 3,1411 | 3,1900 | 3,1900 | 16.925 |
| 10 gen 2024 | 3,1900 | 3,3088 | 3,1400 | 3,2912 | 3,2912 | 12.177 |
| 09 gen 2024 | 3,2200 | 3,2300 | 3,1700 | 3,1789 | 3,1789 | 16.536 |
| 08 gen 2024 | 3,2400 | 3,2800 | 3,2112 | 3,2712 | 3,2712 | 3.345 |
| 05 gen 2024 | 3,2200 | 3,2488 | 3,2000 | 3,2250 | 3,2250 | 2.964 |
| 04 gen 2024 | 3,2600 | 3,2600 | 3,2180 | 3,2488 | 3,2488 | 6.443 |
| 03 gen 2024 | 3,3600 | 3,3600 | 3,2550 | 3,2550 | 3,2550 | 47.549 |
| 02 gen 2024 | 3,4300 | 3,4990 | 3,3800 | 3,4800 | 3,4800 | 7.825 |
| 29 dic 2023 | 3,5000 | 3,5400 | 3,4400 | 3,4800 | 3,4800 | 5.064 |
| *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.