Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.984,43 +209,05 (+0,55%) Nasdaq
15.385,40 -216,10 (-1,39%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,51 +0,78 (+0,94%) Bitcoin EUR
60.180,83 +663,45 (+1,11%)
Flow Traders Ltd. (0R96.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:18PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 19,23 | 19,59 | 18,97 | 19,38 | 19,38 | 51.590 |
| 17 apr 2024 | 18,90 | 19,25 | 18,73 | 18,77 | 18,77 | 19.092 |
| 16 apr 2024 | 18,85 | 18,85 | 18,62 | 18,79 | 18,79 | 77.053 |
| 15 apr 2024 | 19,00 | 19,25 | 18,79 | 18,86 | 18,86 | 64.206 |
| 12 apr 2024 | 18,82 | 19,19 | 18,85 | 18,93 | 18,93 | 20.867 |
| 11 apr 2024 | 19,15 | 19,27 | 18,80 | 18,84 | 18,84 | 33.180 |
| 10 apr 2024 | 19,20 | 19,35 | 18,84 | 19,13 | 19,13 | 26.355 |
| 09 apr 2024 | 19,08 | 19,16 | 18,83 | 19,05 | 19,05 | 55.881 |
| 08 apr 2024 | 19,05 | 19,04 | 18,70 | 18,99 | 18,99 | 18.671 |
| 05 apr 2024 | 18,75 | 19,10 | 18,56 | 18,87 | 18,87 | 28.775 |
| 04 apr 2024 | 18,46 | 18,76 | 18,42 | 18,72 | 18,72 | 23.965 |
| 03 apr 2024 | 18,07 | 18,51 | 18,00 | 18,42 | 18,42 | 20.911 |
| 02 apr 2024 | 18,30 | 18,40 | 17,80 | 18,10 | 18,10 | 43.974 |
| 28 mar 2024 | 18,10 | 18,52 | 17,99 | 18,28 | 18,28 | 43.684 |
| 27 mar 2024 | 17,58 | 18,11 | 17,56 | 17,95 | 17,95 | 23.443 |
| 26 mar 2024 | 17,38 | 17,67 | 17,28 | 17,41 | 17,41 | 24.705 |
| 25 mar 2024 | 17,17 | 17,55 | 17,07 | 17,15 | 17,15 | 26.298 |
| 22 mar 2024 | 16,65 | 17,25 | 16,55 | 17,08 | 17,08 | 27.972 |
| 21 mar 2024 | 16,75 | 16,87 | 16,55 | 16,70 | 16,70 | 136.081 |
| 20 mar 2024 | 17,02 | 17,10 | 16,65 | 16,97 | 16,97 | 38.993 |
| 19 mar 2024 | 17,17 | 17,29 | 17,00 | 17,13 | 17,13 | 85.335 |
| 18 mar 2024 | 17,67 | 17,75 | 16,75 | 17,28 | 17,28 | 30.567 |
| 15 mar 2024 | 17,83 | 17,98 | 17,44 | 17,45 | 17,45 | 8.802 |
| 14 mar 2024 | 17,52 | 17,83 | 17,37 | 17,80 | 17,80 | 27.975 |
| 13 mar 2024 | 17,08 | 17,60 | 17,09 | 17,47 | 17,47 | 29.920 |
| 12 mar 2024 | 17,13 | 17,27 | 16,95 | 17,20 | 17,20 | 8.621 |
| 11 mar 2024 | 17,23 | 17,24 | 16,98 | 17,15 | 17,15 | 37.575 |
| 08 mar 2024 | 17,17 | 17,29 | 16,97 | 17,11 | 17,11 | 17.596 |
| 07 mar 2024 | 17,02 | 17,22 | 16,92 | 17,11 | 17,11 | 262.626 |
| 06 mar 2024 | 17,02 | 17,12 | 16,77 | 17,00 | 17,00 | 38.797 |
| 05 mar 2024 | 16,80 | 17,01 | 16,67 | 16,88 | 16,88 | 17.143 |
| 04 mar 2024 | 16,85 | 16,99 | 16,75 | 16,83 | 16,83 | 19.357 |
| 01 mar 2024 | 16,65 | 16,85 | 16,53 | 16,73 | 16,73 | 33.994 |
| 29 feb 2024 | 16,70 | 16,83 | 16,47 | 16,63 | 16,63 | 33.068 |
| 28 feb 2024 | 16,75 | 16,72 | 16,54 | 16,64 | 16,64 | 14.851 |
| 27 feb 2024 | 16,35 | 16,73 | 16,32 | 16,60 | 16,60 | 31.002 |
| 26 feb 2024 | 16,80 | 16,82 | 16,30 | 16,36 | 16,36 | 55.302 |
| 23 feb 2024 | 16,80 | 16,96 | 16,65 | 16,83 | 16,83 | 55.278 |
| 22 feb 2024 | 16,55 | 16,83 | 16,49 | 16,71 | 16,71 | 34.518 |
| 21 feb 2024 | 16,35 | 16,61 | 16,18 | 16,56 | 16,56 | 48.744 |
| 20 feb 2024 | 16,80 | 17,00 | 16,15 | 16,28 | 16,28 | 82.110 |
| 19 feb 2024 | 16,65 | 17,12 | 16,46 | 16,92 | 16,92 | 53.721 |
| 16 feb 2024 | 16,50 | 16,64 | 16,32 | 16,54 | 16,54 | 39.120 |
| 15 feb 2024 | 15,93 | 16,48 | 15,83 | 15,84 | 15,84 | 79.401 |
| 14 feb 2024 | 16,05 | 16,05 | 15,75 | 15,92 | 15,92 | 82.950 |
| 13 feb 2024 | 16,30 | 16,36 | 15,82 | 16,34 | 16,34 | 88.524 |
| 12 feb 2024 | 16,30 | 16,54 | 16,15 | 16,31 | 16,31 | 42.483 |
| 09 feb 2024 | 16,90 | 16,70 | 16,27 | 16,44 | 16,44 | 65.793 |
| 08 feb 2024 | 16,40 | 17,35 | 16,09 | 16,72 | 16,72 | 72.121 |
| 07 feb 2024 | 16,40 | 16,42 | 16,06 | 16,19 | 16,19 | 11.446 |
| 06 feb 2024 | 16,30 | 16,32 | 15,65 | 16,28 | 16,28 | 34.764 |
| 05 feb 2024 | 16,30 | 16,45 | 16,07 | 16,23 | 16,23 | 22.156 |
| 02 feb 2024 | 16,40 | 16,55 | 16,33 | 16,33 | 16,33 | 3.862 |
| 01 feb 2024 | 16,60 | 16,68 | 16,29 | 16,41 | 16,41 | 9.285 |
| 31 gen 2024 | 16,70 | 16,67 | 16,38 | 16,61 | 16,61 | 10.506 |
| 30 gen 2024 | 16,90 | 17,05 | 16,61 | 16,66 | 16,66 | 10.816 |
| 29 gen 2024 | 17,17 | 17,07 | 16,69 | 16,95 | 16,95 | 13.910 |
| 26 gen 2024 | 17,02 | 17,10 | 16,92 | 17,00 | 17,00 | 117.316 |
| 25 gen 2024 | 17,48 | 17,34 | 16,98 | 17,06 | 17,06 | 21.735 |
| 24 gen 2024 | 17,33 | 17,50 | 17,09 | 17,32 | 17,32 | 13.208 |
| 23 gen 2024 | 17,17 | 17,35 | 17,04 | 17,23 | 17,23 | 41.562 |
| 22 gen 2024 | 17,27 | 17,39 | 17,06 | 17,17 | 17,17 | 12.687 |
| 19 gen 2024 | 17,52 | 17,51 | 17,17 | 17,24 | 17,24 | 10.441 |
| 18 gen 2024 | 17,27 | 17,57 | 17,22 | 17,41 | 17,41 | 51.445 |
| 17 gen 2024 | 17,13 | 17,29 | 16,90 | 17,21 | 17,21 | 32.189 |
| 16 gen 2024 | 17,27 | 17,44 | 17,16 | 17,17 | 17,17 | 224.852 |
| 15 gen 2024 | 17,23 | 17,57 | 17,27 | 17,44 | 17,44 | 9.634 |
| 12 gen 2024 | 17,33 | 17,61 | 17,07 | 17,50 | 17,50 | 29.439 |
| 11 gen 2024 | 17,17 | 17,37 | 16,94 | 16,94 | 16,94 | 121.876 |
| 10 gen 2024 | 18,40 | 18,71 | 17,04 | 17,34 | 17,34 | 142.198 |
| 09 gen 2024 | 18,85 | 18,93 | 18,59 | 18,88 | 18,88 | 95.397 |
| 08 gen 2024 | 18,60 | 19,15 | 18,62 | 18,87 | 18,87 | 60.900 |
| 05 gen 2024 | 18,35 | 18,60 | 18,16 | 18,53 | 18,53 | 10.336 |
| 04 gen 2024 | 18,25 | 18,42 | 18,13 | 18,31 | 18,31 | 13.345 |
| 03 gen 2024 | 18,40 | 18,49 | 18,05 | 18,16 | 18,16 | 25.082 |
| 02 gen 2024 | 18,05 | 18,37 | 17,85 | 18,23 | 18,23 | 22.730 |
| 29 dic 2023 | 17,88 | 18,08 | 17,90 | 17,96 | 17,96 | 6.712 |
| 28 dic 2023 | 18,00 | 18,11 | 17,83 | 17,97 | 17,97 | 7.926 |
| 27 dic 2023 | 17,83 | 18,13 | 17,89 | 18,04 | 18,04 | 157.390 |
| 22 dic 2023 | 17,83 | 18,05 | 17,72 | 17,81 | 17,81 | 262.663 |
| 21 dic 2023 | 18,05 | 18,19 | 17,80 | 17,93 | 17,93 | 12.402 |
| 20 dic 2023 | 17,67 | 18,12 | 17,56 | 18,08 | 18,08 | 16.203 |
| 19 dic 2023 | 17,58 | 17,97 | 17,46 | 17,67 | 17,67 | 279.107 |
| 18 dic 2023 | 17,42 | 17,80 | 17,50 | 17,57 | 17,57 | 7.153 |
| 15 dic 2023 | 18,05 | 18,11 | 17,74 | 17,74 | 17,74 | 26.088 |
| 14 dic 2023 | 17,33 | 18,26 | 17,35 | 17,88 | 17,88 | 29.256 |
| 13 dic 2023 | 17,33 | 17,37 | 17,12 | 17,23 | 17,23 | 8.437 |
| 12 dic 2023 | 17,38 | 17,51 | 17,23 | 17,38 | 17,38 | 18.341 |
| 11 dic 2023 | 17,27 | 17,57 | 17,24 | 17,40 | 17,40 | 12.715 |
| 08 dic 2023 | 17,27 | 17,54 | 17,17 | 17,47 | 17,47 | 14.728 |
| 07 dic 2023 | 17,23 | 17,30 | 17,02 | 17,07 | 17,07 | 4.308 |
| 06 dic 2023 | 17,02 | 17,20 | 16,81 | 17,19 | 17,19 | 11.074 |
| 05 dic 2023 | 16,95 | 17,11 | 16,85 | 16,92 | 16,92 | 8.339 |
| 04 dic 2023 | 16,90 | 17,13 | 16,70 | 17,03 | 17,03 | 17.847 |
| 01 dic 2023 | 17,33 | 17,44 | 16,74 | 16,87 | 16,87 | 31.609 |
| 30 nov 2023 | 17,33 | 17,45 | 17,06 | 17,15 | 17,15 | 22.033 |
| 29 nov 2023 | 17,02 | 17,31 | 17,00 | 17,30 | 17,30 | 13.549 |
| 28 nov 2023 | 17,17 | 17,21 | 16,99 | 17,08 | 17,08 | 15.122 |
| 27 nov 2023 | 17,13 | 17,33 | 16,89 | 17,02 | 17,02 | 20.799 |
| 24 nov 2023 | 17,02 | 17,19 | 17,02 | 17,07 | 17,07 | 29.255 |
| *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.