Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,68 +0,11 (+0,13%) Bitcoin EUR
59.900,34 -546,82 (-0,90%)
SPIE SA (0R8M.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 34,35 | 34,62 | 34,00 | 34,10 | 34,10 | 2.961 |
| 25 apr 2024 | 34,83 | 35,24 | 33,36 | 34,10 | 34,10 | 135.007 |
| 24 apr 2024 | 33,60 | 34,06 | 33,78 | 33,93 | 33,93 | 59.619 |
| 23 apr 2024 | 33,74 | 33,86 | 33,40 | 33,57 | 33,57 | 36.689 |
| 22 apr 2024 | 33,53 | 34,06 | 33,42 | 33,56 | 33,56 | 213.081 |
| 19 apr 2024 | 33,72 | 34,20 | 33,46 | 33,67 | 33,67 | 156.353 |
| 18 apr 2024 | 33,55 | 34,12 | 33,48 | 33,99 | 33,99 | 395.746 |
| 17 apr 2024 | 33,80 | 33,94 | 33,42 | 33,49 | 33,49 | 198.250 |
| 16 apr 2024 | 33,49 | 33,94 | 33,00 | 33,13 | 33,13 | 38.984 |
| 15 apr 2024 | 33,70 | 34,02 | 33,64 | 33,84 | 33,84 | 23.739 |
| 12 apr 2024 | 33,94 | 34,26 | 33,52 | 33,57 | 33,57 | 29.760 |
| 11 apr 2024 | 33,98 | 34,22 | 33,50 | 33,76 | 33,76 | 46.948 |
| 10 apr 2024 | 33,80 | 34,02 | 33,46 | 33,81 | 33,81 | 45.634 |
| 09 apr 2024 | 34,11 | 34,58 | 33,68 | 33,82 | 33,82 | 55.296 |
| 08 apr 2024 | 34,01 | 34,54 | 33,84 | 34,36 | 34,36 | 90.485 |
| 05 apr 2024 | 34,29 | 34,06 | 33,46 | 33,95 | 33,95 | 80.846 |
| 04 apr 2024 | 35,40 | 35,64 | 34,16 | 35,28 | 35,28 | 127.135 |
| 03 apr 2024 | 34,81 | 35,36 | 34,74 | 35,00 | 35,00 | 42.625 |
| 02 apr 2024 | 34,70 | 35,24 | 34,54 | 34,97 | 34,97 | 149.927 |
| 28 mar 2024 | 34,62 | 35,04 | 34,44 | 34,81 | 34,81 | 65.244 |
| 27 mar 2024 | 34,93 | 35,08 | 34,53 | 34,67 | 34,67 | 64.449 |
| 26 mar 2024 | 34,52 | 34,86 | 34,50 | 34,76 | 34,76 | 178.099 |
| 25 mar 2024 | 34,60 | 34,76 | 34,46 | 34,48 | 34,48 | 69.155 |
| 22 mar 2024 | 34,54 | 34,98 | 34,52 | 34,66 | 34,66 | 148.226 |
| 21 mar 2024 | 34,83 | 34,92 | 34,06 | 34,47 | 34,47 | 486.086 |
| 20 mar 2024 | 34,46 | 34,68 | 34,32 | 34,58 | 34,58 | 218.537 |
| 19 mar 2024 | 34,99 | 35,04 | 34,58 | 34,72 | 34,72 | 614.357 |
| 18 mar 2024 | 34,54 | 35,24 | 34,66 | 34,97 | 34,97 | 45.177 |
| 15 mar 2024 | 34,99 | 35,40 | 34,94 | 35,14 | 35,14 | 641.257 |
| 14 mar 2024 | 35,20 | 35,74 | 34,78 | 35,14 | 35,14 | 129.965 |
| 13 mar 2024 | 34,83 | 35,16 | 34,50 | 35,00 | 35,00 | 202.012 |
| 12 mar 2024 | 33,98 | 34,68 | 33,60 | 34,21 | 34,21 | 66.604 |
| 11 mar 2024 | 33,21 | 33,88 | 32,44 | 33,77 | 33,77 | 198.382 |
| 08 mar 2024 | 32,75 | 33,04 | 32,58 | 32,89 | 32,89 | 603.793 |
| 07 mar 2024 | 31,44 | 33,34 | 31,66 | 32,77 | 32,77 | 463.817 |
| 06 mar 2024 | 31,09 | 31,08 | 30,80 | 30,93 | 30,93 | 654.501 |
| 05 mar 2024 | 31,20 | 31,08 | 30,76 | 30,95 | 30,95 | 30.795 |
| 04 mar 2024 | 30,89 | 31,18 | 30,78 | 31,08 | 31,08 | 21.375 |
| 01 mar 2024 | 30,50 | 30,92 | 30,52 | 30,74 | 30,74 | 1.299.042 |
| 29 feb 2024 | 30,81 | 30,94 | 30,66 | 30,78 | 30,78 | 128.006 |
| 28 feb 2024 | 31,20 | 31,12 | 30,72 | 30,78 | 30,78 | 33.657 |
| 27 feb 2024 | 30,60 | 31,06 | 30,82 | 31,02 | 31,02 | 183.670 |
| 26 feb 2024 | 31,03 | 31,40 | 30,65 | 30,84 | 30,84 | 76.231 |
| 23 feb 2024 | 31,50 | 31,44 | 31,12 | 31,17 | 31,17 | 204.780 |
| 22 feb 2024 | 31,69 | 31,98 | 31,20 | 31,46 | 31,46 | 130.704 |
| 21 feb 2024 | 30,78 | 31,29 | 30,72 | 31,19 | 31,19 | 33.579 |
| 20 feb 2024 | 30,85 | 30,66 | 30,40 | 30,58 | 30,58 | 41.864 |
| 19 feb 2024 | 31,07 | 31,08 | 30,56 | 30,73 | 30,73 | 213.439 |
| 16 feb 2024 | 30,99 | 31,34 | 30,92 | 31,10 | 31,10 | 105.693 |
| 15 feb 2024 | 30,42 | 30,98 | 30,86 | 30,91 | 30,91 | 25.995 |
| 14 feb 2024 | 30,46 | 30,74 | 30,40 | 30,66 | 30,66 | 42.874 |
| 13 feb 2024 | 30,56 | 30,78 | 30,16 | 30,39 | 30,39 | 85.548 |
| 12 feb 2024 | 30,54 | 30,68 | 30,42 | 30,61 | 30,61 | 298.068 |
| 09 feb 2024 | 30,40 | 30,52 | 30,20 | 30,44 | 30,44 | 39.434 |
| 08 feb 2024 | 30,72 | 30,70 | 30,10 | 30,47 | 30,47 | 19.968 |
| 07 feb 2024 | 30,27 | 30,68 | 30,18 | 30,30 | 30,30 | 30.012 |
| 06 feb 2024 | 30,52 | 30,42 | 30,10 | 30,31 | 30,31 | 35.319 |
| 05 feb 2024 | 30,42 | 30,70 | 30,04 | 30,19 | 30,19 | 338.263 |
| 02 feb 2024 | 30,99 | 31,06 | 30,44 | 30,59 | 30,59 | 397.096 |
| 01 feb 2024 | 30,60 | 30,86 | 30,70 | 30,72 | 30,72 | 206.077 |
| 31 gen 2024 | 30,50 | 30,74 | 30,60 | 30,70 | 30,70 | 74.026 |
| 30 gen 2024 | 30,46 | 30,58 | 30,08 | 30,58 | 30,58 | 56.687 |
| 29 gen 2024 | 30,64 | 30,54 | 29,98 | 30,26 | 30,26 | 50.742 |
| 26 gen 2024 | 30,50 | 30,88 | 30,50 | 30,52 | 30,52 | 55.639 |
| 25 gen 2024 | 30,13 | 30,49 | 29,96 | 30,49 | 30,49 | 100.107 |
| 24 gen 2024 | 30,01 | 30,16 | 29,98 | 30,12 | 30,12 | 72.898 |
| 23 gen 2024 | 30,13 | 30,16 | 29,76 | 29,93 | 29,93 | 670.554 |
| 22 gen 2024 | 29,66 | 30,02 | 29,52 | 29,94 | 29,94 | 36.498 |
| 19 gen 2024 | 29,51 | 29,76 | 29,50 | 29,69 | 29,69 | 48.904 |
| 18 gen 2024 | 28,77 | 29,48 | 28,78 | 29,39 | 29,39 | 48.987 |
| 17 gen 2024 | 28,69 | 28,80 | 28,46 | 28,71 | 28,71 | 455.696 |
| 16 gen 2024 | 29,47 | 29,32 | 28,94 | 29,24 | 29,24 | 24.593 |
| 15 gen 2024 | 29,43 | 29,62 | 29,12 | 29,32 | 29,32 | 55.688 |
| 12 gen 2024 | 28,20 | 29,60 | 28,82 | 29,14 | 29,14 | 56.309 |
| 11 gen 2024 | 28,26 | 28,72 | 28,08 | 28,37 | 28,37 | 52.740 |
| 10 gen 2024 | 27,71 | 28,28 | 27,98 | 28,09 | 28,09 | 58.388 |
| 09 gen 2024 | 27,91 | 28,28 | 27,90 | 28,21 | 28,21 | 27.377 |
| 08 gen 2024 | 27,75 | 28,08 | 27,72 | 28,06 | 28,06 | 512.402 |
| 05 gen 2024 | 27,89 | 27,99 | 27,64 | 27,89 | 27,89 | 28.662 |
| 04 gen 2024 | 27,83 | 28,06 | 27,28 | 27,89 | 27,89 | 21.308 |
| 03 gen 2024 | 28,08 | 28,10 | 27,41 | 27,46 | 27,46 | 26.785 |
| 02 gen 2024 | 28,45 | 28,62 | 28,18 | 28,48 | 28,48 | 32.705 |
| 29 dic 2023 | 28,22 | 28,98 | 28,30 | 28,34 | 28,34 | 28.472 |
| 28 dic 2023 | 28,22 | 28,48 | 28,26 | 28,33 | 28,33 | 33.926 |
| 27 dic 2023 | 28,45 | 28,54 | 28,36 | 28,42 | 28,42 | 4.883 |
| 22 dic 2023 | 28,57 | 28,46 | 28,14 | 28,38 | 28,38 | 52.182 |
| 21 dic 2023 | 28,24 | 28,46 | 27,92 | 28,34 | 28,34 | 33.872 |
| 20 dic 2023 | 28,49 | 28,50 | 28,10 | 28,46 | 28,46 | 47.904 |
| 19 dic 2023 | 27,91 | 28,32 | 27,64 | 28,20 | 28,20 | 110.978 |
| 18 dic 2023 | 28,49 | 28,60 | 27,90 | 28,02 | 28,02 | 48.310 |
| 15 dic 2023 | 28,41 | 28,64 | 28,30 | 28,42 | 28,42 | 86.032 |
| 14 dic 2023 | 28,53 | 28,84 | 28,28 | 28,62 | 28,62 | 55.804 |
| 13 dic 2023 | 28,43 | 28,52 | 28,20 | 28,32 | 28,32 | 19.420 |
| 12 dic 2023 | 28,41 | 28,48 | 28,16 | 28,44 | 28,44 | 88.606 |
| 11 dic 2023 | 28,41 | 28,54 | 28,16 | 28,32 | 28,32 | 111.389 |
| 08 dic 2023 | 27,79 | 28,40 | 27,80 | 27,92 | 27,92 | 104.871 |
| 07 dic 2023 | 27,95 | 27,84 | 27,48 | 27,80 | 27,80 | 22.481 |
| 06 dic 2023 | 27,26 | 27,94 | 27,28 | 27,28 | 27,28 | 1.839.418 |
| 05 dic 2023 | 26,99 | 27,26 | 26,82 | 27,26 | 27,26 | 110.940 |
| 04 dic 2023 | 27,52 | 27,48 | 27,06 | 27,28 | 27,28 | 28.418 |
| *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.