Italia markets close in 5 hours 18 minutes
FTSE MIB
34.247,76 +308,01 (+0,91%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,94 +0,37 (+0,44%) Bitcoin EUR
60.083,04 +823,88 (+1,39%)
Barrick Gold Corporation (0R22.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
In data: 04:40PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 13,24 | 13,35 | 13,19 | 13,34 | 13,34 | 33.786 |
| 24 apr 2024 | 13,40 | 13,25 | 13,19 | 13,25 | 13,25 | 52.479 |
| 23 apr 2024 | 13,33 | 13,45 | 13,23 | 13,35 | 13,35 | 44.249 |
| 22 apr 2024 | 13,86 | 13,48 | 13,34 | 13,38 | 13,38 | 87.356 |
| 19 apr 2024 | 13,67 | 13,86 | 13,54 | 13,84 | 13,84 | 72.634 |
| 18 apr 2024 | 13,43 | 13,62 | 13,58 | 13,60 | 13,60 | 87.886 |
| 17 apr 2024 | 13,24 | 13,48 | 13,34 | 13,46 | 13,46 | 97.416 |
| 16 apr 2024 | 13,97 | 13,45 | 13,00 | 13,31 | 13,31 | 424.383 |
| 15 apr 2024 | 14,38 | 14,18 | 13,84 | 13,91 | 13,91 | 204.309 |
| 12 apr 2024 | 14,38 | 15,70 | 14,82 | 14,85 | 14,85 | 382.630 |
| 11 apr 2024 | 14,25 | 14,26 | 14,18 | 14,18 | 14,18 | 155.154 |
| 10 apr 2024 | 14,21 | 14,31 | 13,94 | 14,25 | 14,25 | 64.028 |
| 09 apr 2024 | 13,98 | 14,39 | 14,29 | 14,29 | 14,29 | 73.176 |
| 08 apr 2024 | 14,12 | 14,24 | 13,86 | 13,98 | 13,98 | 99.080 |
| 05 apr 2024 | 13,77 | 14,19 | 13,83 | 14,19 | 14,19 | 199.869 |
| 04 apr 2024 | 13,79 | 13,73 | 13,62 | 13,73 | 13,73 | 145.386 |
| 03 apr 2024 | 13,66 | 13,73 | 13,62 | 13,72 | 13,72 | 142.867 |
| 02 apr 2024 | 13,42 | 13,55 | 13,41 | 13,46 | 13,46 | 138.324 |
| 28 mar 2024 | 12,70 | 13,15 | 12,20 | 13,15 | 13,15 | 160.833 |
| 27 mar 2024 | 12,35 | 12,60 | 12,54 | 12,55 | 12,55 | 41.975 |
| 26 mar 2024 | 12,40 | 12,40 | 12,38 | 12,40 | 12,40 | 33.681 |
| 25 mar 2024 | 12,45 | 13,83 | 12,37 | 12,41 | 12,41 | 39.063 |
| 22 mar 2024 | 12,60 | 12,54 | 12,45 | 12,45 | 12,45 | 35.800 |
| 21 mar 2024 | 12,28 | 12,71 | 12,51 | 12,51 | 12,51 | 115.217 |
| 20 mar 2024 | 12,00 | 12,09 | 12,01 | 12,01 | 12,01 | 39.055 |
| 19 mar 2024 | 12,26 | 12,22 | 12,10 | 12,16 | 12,16 | 71.251 |
| 18 mar 2024 | 12,36 | 12,40 | 12,32 | 12,35 | 12,35 | 46.123 |
| 15 mar 2024 | 16,81 | 12,38 | 12,34 | 12,38 | 12,38 | 25.119 |
| 14 mar 2024 | 12,46 | 12,40 | 12,33 | 12,33 | 12,33 | 39.026 |
| 13 mar 2024 | 12,31 | 12,46 | 12,35 | 12,46 | 12,46 | 51.827 |
| 12 mar 2024 | 12,44 | 12,20 | 12,13 | 12,15 | 12,15 | 28.056 |
| 11 mar 2024 | 12,34 | 12,39 | 12,33 | 12,39 | 12,39 | 48.254 |
| 08 mar 2024 | 12,43 | 12,43 | 12,29 | 12,43 | 12,43 | 41.458 |
| 07 mar 2024 | 12,37 | 13,73 | 12,42 | 12,44 | 12,44 | 70.518 |
| 06 mar 2024 | 12,22 | 12,47 | 12,38 | 12,46 | 12,46 | 358.410 |
| 05 mar 2024 | 12,15 | 12,38 | 12,33 | 12,36 | 12,36 | 106.340 |
| 04 mar 2024 | 11,75 | 12,15 | 11,92 | 12,15 | 12,15 | 78.984 |
| 01 mar 2024 | 11,60 | 11,80 | 11,60 | 11,78 | 11,78 | 56.779 |
| 29 feb 2024 | 11,32 | 11,66 | 11,57 | 11,60 | 11,60 | 67.471 |
| 28 feb 2024 | 11,51 | 11,36 | 11,32 | 11,36 | 11,36 | 56.982 |
| 28 feb 2024 | 0.078809 Dividendo | |||||
| 27 feb 2024 | 11,60 | 11,58 | 11,47 | 11,47 | 11,39 | 40.639 |
| 26 feb 2024 | 11,61 | 11,51 | 11,38 | 11,50 | 11,42 | 40.628 |
| 23 feb 2024 | 11,40 | 11,45 | 11,35 | 11,45 | 11,37 | 45.429 |
| 22 feb 2024 | 11,66 | 11,50 | 11,50 | 11,50 | 11,42 | 137.283 |
| 21 feb 2024 | 11,69 | 11,67 | 10,37 | 10,37 | 10,30 | 38.448 |
| 20 feb 2024 | 11,66 | 11,70 | 11,58 | 11,60 | 11,52 | 47.520 |
| 19 feb 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,55 | - |
| 16 feb 2024 | 11,60 | 11,68 | 11,59 | 11,68 | 11,60 | 52.113 |
| 15 feb 2024 | 11,20 | 11,56 | 11,39 | 11,47 | 11,40 | 63.229 |
| 14 feb 2024 | 11,30 | 11,19 | 10,50 | 11,19 | 11,11 | 118.085 |
| 13 feb 2024 | 11,66 | 11,49 | 11,23 | 11,23 | 11,15 | 88.240 |
| 12 feb 2024 | 11,60 | 11,66 | 11,53 | 11,66 | 11,58 | 45.873 |
| 09 feb 2024 | 11,80 | 11,69 | 11,66 | 11,66 | 11,58 | 26.242 |
| 08 feb 2024 | 11,87 | 11,81 | 11,75 | 11,79 | 11,70 | 16.235 |
| 07 feb 2024 | 11,97 | 11,87 | 11,81 | 11,81 | 11,72 | 20.213 |
| 06 feb 2024 | 12,15 | 11,99 | 11,96 | 11,96 | 11,87 | 37.572 |
| 05 feb 2024 | 12,22 | 12,09 | 12,04 | 12,04 | 11,96 | 36.765 |
| 02 feb 2024 | 12,51 | 12,25 | 12,09 | 12,11 | 12,03 | 52.038 |
| 01 feb 2024 | 12,37 | 12,51 | 12,39 | 12,44 | 12,35 | 71.721 |
| 31 gen 2024 | 12,36 | 12,52 | 11,20 | 12,49 | 12,41 | 52.159 |
| 30 gen 2024 | 12,37 | 12,44 | 12,39 | 12,41 | 12,32 | 19.191 |
| 29 gen 2024 | 12,28 | 12,32 | 12,22 | 12,22 | 12,14 | 25.367 |
| 26 gen 2024 | 12,29 | 12,40 | 12,34 | 12,34 | 12,25 | 17.633 |
| 25 gen 2024 | 12,28 | 12,32 | 12,22 | 12,22 | 12,13 | 26.225 |
| 24 gen 2024 | 12,52 | 12,56 | 12,26 | 12,28 | 12,20 | 38.587 |
| 23 gen 2024 | 12,27 | 12,50 | 12,43 | 12,43 | 12,34 | 28.703 |
| 22 gen 2024 | 12,28 | 12,22 | 11,32 | 12,22 | 12,14 | 25.907 |
| 19 gen 2024 | 12,32 | 12,30 | 12,15 | 12,30 | 12,22 | 53.572 |
| 18 gen 2024 | 12,26 | 12,24 | 12,14 | 12,21 | 12,12 | 39.313 |
| 17 gen 2024 | 12,70 | 12,30 | 12,23 | 12,23 | 12,15 | 39.270 |
| 16 gen 2024 | 13,83 | 13,46 | 13,06 | 13,06 | 12,97 | 190.903 |
| 15 gen 2024 | 13,77 | 13,86 | 13,82 | 13,82 | 13,73 | 2.514 |
| 12 gen 2024 | 13,49 | 13,87 | 13,76 | 13,83 | 13,73 | 42.093 |
| 11 gen 2024 | 13,63 | 13,68 | 13,33 | 13,33 | 13,24 | 23.478 |
| 10 gen 2024 | 13,77 | 13,75 | 13,60 | 13,60 | 13,51 | 38.639 |
| 09 gen 2024 | 13,88 | 13,77 | 13,77 | 13,77 | 13,67 | 12.993 |
| 08 gen 2024 | 13,78 | 13,99 | 13,97 | 13,97 | 13,87 | 103.318 |
| 05 gen 2024 | 13,69 | 13,73 | 13,63 | 13,68 | 13,59 | 21.848 |
| 04 gen 2024 | 13,66 | 13,71 | 13,60 | 13,71 | 13,61 | 26.969 |
| 03 gen 2024 | 14,10 | 13,88 | 13,80 | 13,88 | 13,78 | 56.050 |
| 02 gen 2024 | 14,19 | 14,42 | 14,18 | 14,19 | 14,09 | 74.934 |
| 29 dic 2023 | 14,16 | 14,16 | 14,16 | 14,16 | 14,07 | - |
| 28 dic 2023 | 14,41 | 14,39 | 14,28 | 14,28 | 14,18 | 104.775 |
| 27 dic 2023 | 14,45 | 14,48 | 14,37 | 14,45 | 14,35 | 96.831 |
| 22 dic 2023 | 14,29 | 14,29 | 14,29 | 14,29 | 14,19 | - |
| 21 dic 2023 | 14,16 | 14,19 | 13,30 | 14,19 | 14,10 | 36.943 |
| 20 dic 2023 | 14,31 | 14,35 | 14,22 | 14,25 | 14,15 | 19.318 |
| 19 dic 2023 | 13,93 | 14,27 | 13,94 | 14,24 | 14,14 | 62.087 |
| 18 dic 2023 | 13,88 | 13,94 | 13,81 | 13,94 | 13,84 | 26.598 |
| 15 dic 2023 | 13,85 | 13,85 | 13,85 | 13,85 | 13,75 | - |
| 14 dic 2023 | 13,73 | 14,04 | 13,88 | 13,95 | 13,86 | 85.692 |
| 13 dic 2023 | 13,02 | 13,21 | 12,90 | 13,21 | 13,12 | 24.409 |
| 12 dic 2023 | 13,24 | 13,14 | 13,06 | 13,06 | 12,97 | 43.456 |
| 11 dic 2023 | 13,38 | 13,23 | 12,00 | 13,23 | 13,13 | 53.749 |
| 08 dic 2023 | 13,78 | 13,50 | 13,37 | 13,37 | 13,28 | 83.448 |
| 07 dic 2023 | 13,82 | 13,84 | 13,25 | 13,25 | 13,16 | 27.349 |
| 06 dic 2023 | 13,85 | 13,97 | 13,88 | 13,89 | 13,79 | 46.618 |
| 05 dic 2023 | 13,77 | 13,81 | 13,71 | 13,81 | 13,71 | 40.367 |
| 04 dic 2023 | 13,94 | 13,97 | 13,85 | 13,87 | 13,78 | 61.496 |
| *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.