Italia markets open in 2 hours 33 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.910,15 +281,67 (+0,75%) EUR/USD
1,0725 -0,0008 (-0,08%) Bitcoin EUR
59.997,61 +186,90 (+0,31%) CMC Crypto 200
1.386,62 +4,05 (+0,29%)
iRobot Corporation (0R38.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:02PM 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 | 6,74 | 6,79 | 6,50 | 6,58 | 6,58 | 3.646 |
| 24 apr 2024 | 6,98 | 7,04 | 6,79 | 6,83 | 6,83 | 6.904 |
| 23 apr 2024 | 6,85 | 7,18 | 6,61 | 7,13 | 7,13 | 13.495 |
| 22 apr 2024 | 7,40 | 7,40 | 6,73 | 6,94 | 6,94 | 23.181 |
| 19 apr 2024 | 7,10 | 7,51 | 7,10 | 7,18 | 7,18 | 8.356 |
| 18 apr 2024 | 7,20 | 7,46 | 7,05 | 7,25 | 7,25 | 5.070 |
| 17 apr 2024 | 7,19 | 7,55 | 7,16 | 7,26 | 7,26 | 4.060 |
| 16 apr 2024 | 7,50 | 7,51 | 7,19 | 7,38 | 7,38 | 8.174 |
| 15 apr 2024 | 7,64 | 7,89 | 7,44 | 7,55 | 7,55 | 11.282 |
| 12 apr 2024 | 9,08 | 9,08 | 7,93 | 8,05 | 8,05 | 14.361 |
| 11 apr 2024 | 9,52 | 9,77 | 9,18 | 9,36 | 9,36 | 5.781 |
| 10 apr 2024 | 9,81 | 9,94 | 9,15 | 9,16 | 9,16 | 19.651 |
| 09 apr 2024 | 10,15 | 10,76 | 9,73 | 9,97 | 9,97 | 74.733 |
| 08 apr 2024 | 8,88 | 9,95 | 8,81 | 9,91 | 9,91 | 20.173 |
| 05 apr 2024 | 8,50 | 9,30 | 8,30 | 9,03 | 9,03 | 29.108 |
| 04 apr 2024 | 8,24 | 8,81 | 7,86 | 8,81 | 8,81 | 25.780 |
| 03 apr 2024 | 8,09 | 8,36 | 7,97 | 8,24 | 8,24 | 3.001 |
| 02 apr 2024 | 8,09 | 8,30 | 8,08 | 8,14 | 8,14 | 2.800 |
| 28 mar 2024 | 8,55 | 8,79 | 8,48 | 8,63 | 8,63 | 7.454 |
| 27 mar 2024 | 7,92 | 8,59 | 7,87 | 8,52 | 8,52 | 25.261 |
| 26 mar 2024 | 7,97 | 8,26 | 7,90 | 7,98 | 7,98 | 14.655 |
| 25 mar 2024 | 8,17 | 8,26 | 7,93 | 7,94 | 7,94 | 8.277 |
| 22 mar 2024 | 8,14 | 8,35 | 7,97 | 8,15 | 8,15 | 7.988 |
| 21 mar 2024 | 8,64 | 8,92 | 8,45 | 8,62 | 8,62 | 8.452 |
| 20 mar 2024 | 8,75 | 8,78 | 8,52 | 8,64 | 8,64 | 7.555 |
| 19 mar 2024 | 9,13 | 9,26 | 8,89 | 8,89 | 8,89 | 13.899 |
| 18 mar 2024 | 9,91 | 9,96 | 9,12 | 9,16 | 9,16 | 10.235 |
| 15 mar 2024 | 9,23 | 9,68 | 9,20 | 9,49 | 9,49 | 1.983 |
| 14 mar 2024 | 9,73 | 9,73 | 9,20 | 9,21 | 9,21 | 14.159 |
| 13 mar 2024 | 9,85 | 10,27 | 9,65 | 9,91 | 9,91 | 13.602 |
| 12 mar 2024 | 10,69 | 10,70 | 9,97 | 10,02 | 10,02 | 12.407 |
| 11 mar 2024 | 10,40 | 10,73 | 10,29 | 10,66 | 10,66 | 5.460 |
| 08 mar 2024 | 10,50 | 10,90 | 10,40 | 10,40 | 10,40 | 4.915 |
| 07 mar 2024 | 10,29 | 10,37 | 10,09 | 10,25 | 10,25 | 6.787 |
| 06 mar 2024 | 10,27 | 10,44 | 10,03 | 10,23 | 10,23 | 13.133 |
| 05 mar 2024 | 10,56 | 10,65 | 10,21 | 10,31 | 10,31 | 6.401 |
| 04 mar 2024 | 10,95 | 11,03 | 10,48 | 10,65 | 10,65 | 9.484 |
| 01 mar 2024 | 10,95 | 11,45 | 10,95 | 11,30 | 11,30 | 9.181 |
| 29 feb 2024 | 11,08 | 12,79 | 11,08 | 11,52 | 11,52 | 64.245 |
| 28 feb 2024 | 11,90 | 11,90 | 11,05 | 11,43 | 11,43 | 20.763 |
| 27 feb 2024 | 12,32 | 12,32 | 10,00 | 11,87 | 11,87 | 110.928 |
| 26 feb 2024 | 11,63 | 12,33 | 11,60 | 12,13 | 12,13 | 19.266 |
| 23 feb 2024 | 11,87 | 12,22 | 11,60 | 11,64 | 11,64 | 17.125 |
| 22 feb 2024 | 12,08 | 12,35 | 11,96 | 12,15 | 12,15 | 5.355 |
| 21 feb 2024 | 12,24 | 12,38 | 12,20 | 12,21 | 12,21 | 2.154 |
| 20 feb 2024 | 12,39 | 12,77 | 12,22 | 12,28 | 12,28 | 15.147 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 12,38 | 12,78 | 12,23 | 12,74 | 12,74 | 5.219 |
| 15 feb 2024 | 12,69 | 12,92 | 12,22 | 12,54 | 12,54 | 28.215 |
| 14 feb 2024 | 12,75 | 12,85 | 12,12 | 12,55 | 12,55 | 6.511 |
| 13 feb 2024 | 13,78 | 13,78 | 12,75 | 12,85 | 12,85 | 27.707 |
| 12 feb 2024 | 13,81 | 14,18 | 13,73 | 13,93 | 13,93 | 16.132 |
| 09 feb 2024 | 12,89 | 14,04 | 12,80 | 13,85 | 13,85 | 28.107 |
| 08 feb 2024 | 12,21 | 13,61 | 12,04 | 13,36 | 13,36 | 26.201 |
| 07 feb 2024 | 12,46 | 12,56 | 12,00 | 12,09 | 12,09 | 5.589 |
| 06 feb 2024 | 11,81 | 12,65 | 11,81 | 12,58 | 12,58 | 22.735 |
| 05 feb 2024 | 12,73 | 12,89 | 11,91 | 12,00 | 12,00 | 25.735 |
| 02 feb 2024 | 13,52 | 13,58 | 12,88 | 12,96 | 12,96 | 34.207 |
| 01 feb 2024 | 13,66 | 13,89 | 12,96 | 13,22 | 13,22 | 21.056 |
| 31 gen 2024 | 14,23 | 14,48 | 13,87 | 14,06 | 14,06 | 18.405 |
| 30 gen 2024 | 15,47 | 15,47 | 14,13 | 14,19 | 14,19 | 42.580 |
| 29 gen 2024 | 16,61 | 16,61 | 13,55 | 15,80 | 15,80 | 145.635 |
| 26 gen 2024 | 17,20 | 17,42 | 16,85 | 17,00 | 17,00 | 5.180 |
| 25 gen 2024 | 17,64 | 17,84 | 16,37 | 17,03 | 17,03 | 18.466 |
| 24 gen 2024 | 18,80 | 19,43 | 17,63 | 17,78 | 17,78 | 27.080 |
| 23 gen 2024 | 17,62 | 19,66 | 16,92 | 19,47 | 19,47 | 57.580 |
| 22 gen 2024 | 18,10 | 18,10 | 16,85 | 17,26 | 17,26 | 42.852 |
| 19 gen 2024 | 14,02 | 17,66 | 14,02 | 17,28 | 17,28 | 144.235 |
| 18 gen 2024 | 28,01 | 28,07 | 25,05 | 25,39 | 25,39 | 4.423 |
| 17 gen 2024 | 30,01 | 30,16 | 27,23 | 28,01 | 28,01 | 11.209 |
| 16 gen 2024 | 30,55 | 31,92 | 30,28 | 30,34 | 30,34 | 16.133 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 31,04 | 31,46 | 30,60 | 30,82 | 30,82 | 3.098 |
| 11 gen 2024 | 30,33 | 32,23 | 30,31 | 30,80 | 30,80 | 14.301 |
| 10 gen 2024 | 37,00 | 37,00 | 33,69 | 33,82 | 33,82 | 4.590 |
| 09 gen 2024 | 37,50 | 37,50 | 36,71 | 36,78 | 36,78 | 1.315 |
| 08 gen 2024 | 37,80 | 38,19 | 37,69 | 38,03 | 38,03 | 160 |
| 05 gen 2024 | 38,37 | 38,37 | 37,74 | 37,74 | 37,74 | 689 |
| 04 gen 2024 | 38,61 | 38,71 | 38,51 | 38,52 | 38,52 | 26 |
| 03 gen 2024 | 38,56 | 38,80 | 38,51 | 38,62 | 38,62 | 772 |
| 02 gen 2024 | 38,50 | 38,83 | 38,42 | 38,65 | 38,65 | 785 |
| 29 dic 2023 | 38,54 | 38,92 | 38,51 | 38,65 | 38,65 | 356 |
| 28 dic 2023 | 38,96 | 38,98 | 38,62 | 38,72 | 38,72 | 2.062 |
| 27 dic 2023 | 38,33 | 38,98 | 38,33 | 38,98 | 38,98 | 301 |
| 22 dic 2023 | 38,73 | 39,10 | 38,50 | 39,04 | 39,04 | 827 |
| 21 dic 2023 | 38,50 | 38,98 | 38,30 | 38,60 | 38,60 | 347 |
| 20 dic 2023 | 38,32 | 39,42 | 38,00 | 38,01 | 38,01 | 823 |
| 19 dic 2023 | 37,20 | 38,47 | 37,06 | 38,47 | 38,47 | 587 |
| 18 dic 2023 | 36,90 | 37,75 | 36,60 | 37,19 | 37,19 | 1.148 |
| 15 dic 2023 | 38,31 | 38,55 | 37,66 | 37,73 | 37,73 | 403 |
| 14 dic 2023 | 39,02 | 39,19 | 37,94 | 38,43 | 38,43 | 2.867 |
| 13 dic 2023 | 38,79 | 39,23 | 38,60 | 38,60 | 38,60 | 378 |
| 12 dic 2023 | 38,32 | 38,97 | 38,13 | 38,89 | 38,89 | 1.060 |
| 11 dic 2023 | 39,55 | 39,80 | 38,05 | 38,05 | 38,05 | 2.826 |
| 08 dic 2023 | 39,25 | 39,98 | 38,88 | 39,83 | 39,83 | 3.277 |
| 07 dic 2023 | 38,27 | 39,26 | 38,12 | 39,21 | 39,21 | 2.218 |
| 06 dic 2023 | 38,30 | 38,65 | 37,75 | 38,10 | 38,10 | 2.314 |
| 05 dic 2023 | 36,32 | 38,24 | 36,26 | 37,49 | 37,49 | 2.818 |
| 04 dic 2023 | 37,28 | 37,31 | 36,04 | 36,50 | 36,50 | 2.339 |
| 01 dic 2023 | 36,09 | 36,84 | 35,65 | 36,77 | 36,77 | 5.859 |
| *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.