Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.959,37 +143,45 (+0,38%) Nasdaq
15.606,01 -51,82 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,08 -2,85 (-3,48%) Bitcoin EUR
53.489,59 -2.991,20 (-5,30%)
Aena S.M.E., S.A. (0R4Y.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:20PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 171,60 | 171,60 | 171,60 | 172,30 | 172,30 | 4.492 |
| 30 apr 2024 | 175,45 | 175,80 | 171,00 | 171,60 | 171,60 | 10.382 |
| 29 apr 2024 | 178,05 | 178,10 | 175,50 | 175,60 | 175,60 | 76.308 |
| 26 apr 2024 | 175,45 | 177,00 | 174,90 | 175,30 | 175,30 | 151.801 |
| 25 apr 2024 | 175,45 | 181,80 | 172,90 | 175,60 | 175,60 | 68.123 |
| 24 apr 2024 | 174,95 | 177,90 | 175,20 | 175,20 | 175,20 | 72.702 |
| 23 apr 2024 | 173,00 | 175,90 | 171,40 | 172,26 | 172,26 | 230.085 |
| 22 apr 2024 | 172,00 | 173,20 | 171,80 | 172,40 | 172,40 | 133.813 |
| 19 apr 2024 | 170,95 | 181,30 | 172,10 | 172,58 | 172,58 | 157.044 |
| 18 apr 2024 | 174,95 | 175,40 | 174,10 | 174,90 | 174,90 | 20.838 |
| 17 apr 2024 | 170,95 | 175,50 | 172,00 | 174,22 | 174,22 | 21.887 |
| 16 apr 2024 | 174,05 | 173,90 | 171,50 | 172,91 | 172,91 | 41.075 |
| 15 apr 2024 | 174,35 | 177,40 | 172,60 | 173,94 | 173,94 | 32.926 |
| 12 apr 2024 | 174,45 | 176,40 | 172,80 | 173,23 | 173,23 | 115.702 |
| 11 apr 2024 | 177,50 | 178,00 | 171,30 | 174,02 | 174,02 | 119.323 |
| 10 apr 2024 | 178,95 | 180,20 | 176,00 | 178,09 | 178,09 | 318.925 |
| 09 apr 2024 | 177,00 | 178,60 | 176,30 | 176,91 | 176,91 | 31.434 |
| 08 apr 2024 | 178,05 | 178,33 | 176,80 | 177,44 | 177,44 | 34.856 |
| 05 apr 2024 | 178,05 | 178,30 | 175,50 | 177,75 | 177,75 | 15.191 |
| 04 apr 2024 | 178,45 | 181,40 | 178,90 | 180,93 | 180,93 | 13.338 |
| 03 apr 2024 | 179,65 | 181,50 | 178,70 | 180,89 | 180,89 | 10.518 |
| 02 apr 2024 | 171,55 | 181,90 | 176,50 | 180,70 | 180,70 | 8.500 |
| 28 mar 2024 | 181,02 | 182,95 | 179,60 | 182,48 | 182,48 | 134.873 |
| 27 mar 2024 | 182,00 | 182,75 | 180,20 | 182,22 | 182,22 | 19.055 |
| 26 mar 2024 | 178,80 | 181,40 | 178,45 | 180,63 | 180,63 | 21.061 |
| 25 mar 2024 | 179,38 | 180,25 | 178,80 | 180,20 | 180,20 | 27.956 |
| 22 mar 2024 | 178,85 | 181,02 | 178,00 | 181,02 | 181,02 | 20.180 |
| 21 mar 2024 | 182,00 | 180,85 | 177,50 | 179,41 | 179,41 | 24.344 |
| 20 mar 2024 | 176,00 | 179,26 | 176,00 | 179,25 | 179,25 | 19.812 |
| 19 mar 2024 | 175,68 | 177,50 | 174,40 | 174,70 | 174,70 | 18.501 |
| 18 mar 2024 | 178,50 | 178,60 | 175,70 | 176,92 | 176,92 | 39.746 |
| 15 mar 2024 | 178,00 | 179,35 | 178,00 | 178,55 | 178,55 | 67.745 |
| 14 mar 2024 | 178,20 | 182,15 | 179,05 | 180,59 | 180,59 | 28.808 |
| 13 mar 2024 | 181,02 | 182,95 | 179,95 | 181,15 | 181,15 | 101.669 |
| 12 mar 2024 | 182,00 | 182,20 | 179,10 | 181,65 | 181,65 | 127.529 |
| 11 mar 2024 | 179,18 | 180,50 | 178,15 | 179,15 | 179,15 | 129.650 |
| 08 mar 2024 | 178,20 | 180,10 | 176,10 | 179,70 | 179,70 | 45.165 |
| 07 mar 2024 | 176,00 | 178,35 | 175,30 | 176,90 | 176,90 | 59.270 |
| 06 mar 2024 | 179,02 | 178,20 | 175,95 | 176,60 | 176,60 | 38.004 |
| 05 mar 2024 | 179,02 | 178,10 | 175,03 | 177,20 | 177,20 | 14.178 |
| 04 mar 2024 | 175,48 | 176,95 | 174,30 | 176,85 | 176,85 | 55.661 |
| 01 mar 2024 | 173,82 | 175,32 | 171,90 | 173,25 | 173,25 | 32.230 |
| 29 feb 2024 | 175,43 | 176,15 | 172,80 | 175,50 | 175,50 | 16.499 |
| 28 feb 2024 | 174,00 | 177,80 | 172,00 | 175,90 | 175,90 | 47.179 |
| 27 feb 2024 | 175,73 | 175,95 | 172,95 | 173,58 | 173,58 | 77.576 |
| 26 feb 2024 | 175,02 | 182,00 | 175,15 | 176,30 | 176,30 | 9.635 |
| 23 feb 2024 | 174,00 | 176,05 | 173,60 | 175,97 | 175,97 | 64.026 |
| 22 feb 2024 | 172,30 | 173,55 | 171,50 | 172,01 | 172,01 | 16.814 |
| 21 feb 2024 | 170,55 | 173,60 | 170,15 | 171,39 | 171,39 | 54.637 |
| 20 feb 2024 | 169,38 | 170,80 | 168,50 | 168,95 | 168,95 | 60.072 |
| 19 feb 2024 | 168,00 | 168,40 | 165,35 | 167,73 | 167,73 | 24.927 |
| 16 feb 2024 | 168,00 | 167,65 | 165,73 | 167,55 | 167,55 | 21.263 |
| 15 feb 2024 | 166,45 | 167,85 | 166,15 | 166,25 | 166,25 | 20.010 |
| 14 feb 2024 | 166,10 | 167,15 | 165,50 | 166,32 | 166,32 | 7.282 |
| 13 feb 2024 | 169,18 | 167,10 | 165,80 | 167,07 | 167,07 | 17.882 |
| 12 feb 2024 | 166,00 | 168,05 | 165,90 | 166,88 | 166,88 | 28.351 |
| 09 feb 2024 | 168,20 | 168,50 | 166,50 | 167,10 | 167,10 | 27.131 |
| 08 feb 2024 | 166,10 | 169,60 | 167,25 | 168,20 | 168,20 | 330.506 |
| 07 feb 2024 | 168,85 | 170,90 | 168,50 | 169,13 | 169,13 | 39.209 |
| 06 feb 2024 | 166,00 | 172,12 | 166,95 | 172,12 | 172,12 | 15.156 |
| 05 feb 2024 | 163,02 | 167,30 | 164,25 | 164,63 | 164,63 | 12.861 |
| 02 feb 2024 | 165,02 | 166,00 | 163,78 | 164,55 | 164,55 | 25.937 |
| 01 feb 2024 | 163,43 | 164,55 | 162,75 | 164,02 | 164,02 | 165.069 |
| 31 gen 2024 | 164,00 | 165,30 | 164,23 | 164,70 | 164,70 | 32.350 |
| 30 gen 2024 | 162,15 | 169,60 | 163,50 | 164,80 | 164,80 | 152.587 |
| 29 gen 2024 | 163,57 | 164,90 | 163,55 | 163,67 | 163,67 | 11.286 |
| 26 gen 2024 | 161,88 | 164,80 | 162,85 | 164,25 | 164,25 | 10.785 |
| 25 gen 2024 | 161,57 | 163,05 | 161,69 | 162,95 | 162,95 | 65.259 |
| 24 gen 2024 | 164,00 | 162,65 | 161,15 | 162,17 | 162,17 | 14.125 |
| 23 gen 2024 | 164,00 | 165,10 | 160,50 | 161,12 | 161,12 | 23.311 |
| 22 gen 2024 | 163,02 | 165,35 | 164,10 | 164,78 | 164,78 | 14.765 |
| 19 gen 2024 | 164,55 | 166,30 | 162,85 | 163,43 | 163,43 | 71.285 |
| 18 gen 2024 | 163,57 | 164,35 | 161,60 | 163,08 | 163,08 | 97.212 |
| 17 gen 2024 | 168,00 | 166,25 | 160,35 | 161,73 | 161,73 | 46.026 |
| 16 gen 2024 | 167,02 | 167,56 | 164,25 | 166,35 | 166,35 | 43.280 |
| 15 gen 2024 | 167,02 | 169,60 | 168,05 | 168,45 | 168,45 | 109.897 |
| 12 gen 2024 | 167,88 | 168,95 | 166,80 | 167,40 | 167,40 | 80.224 |
| 11 gen 2024 | 159,02 | 167,85 | 165,10 | 167,24 | 167,24 | 12.268 |
| 10 gen 2024 | 163,13 | 166,02 | 163,85 | 164,15 | 164,15 | 55.391 |
| 09 gen 2024 | 163,77 | 165,30 | 161,80 | 164,07 | 164,07 | 35.143 |
| 08 gen 2024 | 162,00 | 161,78 | 159,79 | 161,45 | 161,45 | 7.272 |
| 05 gen 2024 | 160,00 | 161,60 | 159,85 | 160,68 | 160,68 | 56.036 |
| 04 gen 2024 | 159,02 | 162,07 | 159,35 | 162,05 | 162,05 | 21.467 |
| 03 gen 2024 | 160,95 | 164,15 | 159,46 | 160,30 | 160,30 | 5.674 |
| 02 gen 2024 | 159,88 | 166,25 | 163,80 | 164,20 | 164,20 | 8.006 |
| 29 dic 2023 | 164,60 | 165,35 | 164,00 | 164,10 | 164,10 | 3.250 |
| 28 dic 2023 | 164,70 | 165,70 | 164,35 | 164,51 | 164,51 | 3.753 |
| 27 dic 2023 | 164,50 | 164,95 | 163,60 | 164,50 | 164,50 | 16.815 |
| 22 dic 2023 | 161,02 | 164,60 | 162,35 | 164,40 | 164,40 | 78.261 |
| 21 dic 2023 | 162,95 | 164,17 | 162,40 | 163,40 | 163,40 | 4.219 |
| 20 dic 2023 | 162,90 | 164,45 | 161,40 | 163,32 | 163,32 | 67.070 |
| 19 dic 2023 | 163,18 | 164,32 | 161,80 | 164,07 | 164,07 | 16.954 |
| 18 dic 2023 | 162,00 | 164,25 | 162,60 | 163,61 | 163,61 | 128.539 |
| 15 dic 2023 | 162,00 | 165,75 | 162,10 | 163,45 | 163,45 | 136.166 |
| 14 dic 2023 | 164,00 | 166,45 | 162,70 | 164,15 | 164,15 | 79.266 |
| 13 dic 2023 | 161,02 | 162,90 | 161,05 | 162,60 | 162,60 | 205.130 |
| 12 dic 2023 | 162,50 | 162,55 | 160,85 | 161,60 | 161,60 | 34.974 |
| 11 dic 2023 | 163,02 | 163,55 | 161,20 | 162,70 | 162,70 | 12.700 |
| 08 dic 2023 | 163,48 | 164,25 | 161,85 | 163,50 | 163,50 | 33.334 |
| 07 dic 2023 | 160,60 | 163,10 | 161,10 | 162,35 | 162,35 | 23.069 |
| *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.