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
83,66 +0,09 (+0,11%) Bitcoin EUR
58.602,12 -1.394,25 (-2,32%)
Grenke AG (0R97.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:45PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 21,77 | 22,00 | 21,80 | 21,93 | 21,93 | 2.631 |
| 25 apr 2024 | 22,20 | 22,10 | 21,70 | 21,70 | 21,70 | 941 |
| 24 apr 2024 | 22,45 | 22,45 | 22,20 | 22,30 | 22,30 | 14.359 |
| 23 apr 2024 | 22,35 | 22,50 | 22,40 | 22,49 | 22,49 | 309 |
| 22 apr 2024 | 22,40 | 22,70 | 22,25 | 22,40 | 22,40 | 3.177 |
| 19 apr 2024 | 22,20 | 22,39 | 22,20 | 22,23 | 22,23 | 6.226 |
| 18 apr 2024 | 22,35 | 22,50 | 22,35 | 22,43 | 22,43 | 1.178 |
| 17 apr 2024 | 22,40 | 22,70 | 22,40 | 22,60 | 22,60 | 987 |
| 16 apr 2024 | 22,15 | 22,50 | 22,15 | 22,44 | 22,44 | 1.108 |
| 15 apr 2024 | 22,65 | 22,90 | 22,55 | 22,74 | 22,74 | 1.597 |
| 12 apr 2024 | 22,90 | 23,15 | 22,55 | 22,80 | 22,80 | 1.019 |
| 11 apr 2024 | 23,23 | 23,20 | 22,75 | 22,82 | 22,82 | 9.626 |
| 10 apr 2024 | 23,27 | 23,40 | 23,05 | 23,24 | 23,24 | 3.196 |
| 09 apr 2024 | 23,08 | 23,40 | 22,95 | 23,21 | 23,21 | 1.942 |
| 08 apr 2024 | 22,95 | 23,35 | 22,90 | 23,15 | 23,15 | 2.324 |
| 05 apr 2024 | 23,23 | 23,35 | 22,90 | 22,97 | 22,97 | 933 |
| 04 apr 2024 | 23,42 | 23,85 | 23,40 | 23,53 | 23,53 | 2.384 |
| 03 apr 2024 | 23,42 | 23,35 | 22,95 | 23,04 | 23,04 | 376 |
| 02 apr 2024 | 24,25 | 24,25 | 23,50 | 23,87 | 23,87 | 969 |
| 28 mar 2024 | 24,75 | 24,90 | 24,05 | 24,20 | 24,20 | 1.408 |
| 27 mar 2024 | 24,10 | 24,65 | 24,30 | 24,65 | 24,65 | 887 |
| 26 mar 2024 | 23,52 | 24,20 | 23,45 | 24,15 | 24,15 | 23 |
| 25 mar 2024 | 23,27 | 23,90 | 23,40 | 23,73 | 23,73 | 159 |
| 22 mar 2024 | 22,80 | 23,35 | 23,00 | 23,23 | 23,23 | 349 |
| 21 mar 2024 | 22,40 | 22,80 | 22,30 | 22,75 | 22,75 | 299 |
| 20 mar 2024 | 23,08 | 22,90 | 22,45 | 22,45 | 22,45 | 603 |
| 19 mar 2024 | 23,17 | 23,05 | 22,70 | 22,95 | 22,95 | 600 |
| 18 mar 2024 | 23,52 | 24,40 | 23,10 | 23,45 | 23,45 | 601 |
| 15 mar 2024 | 23,23 | 23,50 | 22,95 | 23,44 | 23,44 | 3.109 |
| 14 mar 2024 | 23,67 | 23,80 | 23,05 | 23,13 | 23,13 | 1.303 |
| 13 mar 2024 | 23,73 | 23,95 | 23,50 | 23,76 | 23,76 | 1.913 |
| 12 mar 2024 | 22,85 | 24,00 | 22,85 | 23,85 | 23,85 | 480 |
| 11 mar 2024 | 22,95 | 23,15 | 22,65 | 22,90 | 22,90 | 6.098 |
| 08 mar 2024 | 22,35 | 22,80 | 21,85 | 22,70 | 22,70 | 875 |
| 07 mar 2024 | 22,45 | 22,85 | 22,20 | 22,22 | 22,22 | 1.664 |
| 06 mar 2024 | 22,25 | 22,60 | 22,15 | 22,50 | 22,50 | 1.294 |
| 05 mar 2024 | 22,40 | 22,55 | 22,20 | 22,38 | 22,38 | 629 |
| 04 mar 2024 | 22,55 | 22,55 | 22,50 | 22,55 | 22,55 | 42 |
| 01 mar 2024 | 22,70 | 22,80 | 22,50 | 22,55 | 22,55 | 1.648 |
| 29 feb 2024 | 22,60 | 22,80 | 22,65 | 22,65 | 22,65 | 530 |
| 28 feb 2024 | 22,80 | 22,85 | 22,55 | 22,67 | 22,67 | 975 |
| 27 feb 2024 | 22,75 | 22,95 | 22,25 | 22,90 | 22,90 | 776 |
| 26 feb 2024 | 23,17 | 23,00 | 22,75 | 22,80 | 22,80 | 1.020 |
| 23 feb 2024 | 23,27 | 23,30 | 23,10 | 23,10 | 23,10 | 38 |
| 22 feb 2024 | 23,63 | 23,45 | 23,30 | 23,30 | 23,30 | 73 |
| 21 feb 2024 | 23,83 | 23,85 | 23,55 | 23,55 | 23,55 | 369 |
| 20 feb 2024 | 23,92 | 24,20 | 23,80 | 23,91 | 23,91 | 167 |
| 19 feb 2024 | 23,88 | 24,05 | 23,70 | 24,05 | 24,05 | 95 |
| 16 feb 2024 | 24,00 | 24,10 | 23,80 | 24,00 | 24,00 | 1.772 |
| 15 feb 2024 | 24,05 | 24,10 | 23,30 | 23,90 | 23,90 | 816 |
| 14 feb 2024 | 23,52 | 24,20 | 24,00 | 24,10 | 24,10 | 1.504 |
| 13 feb 2024 | 24,00 | 24,00 | 23,35 | 23,54 | 23,54 | 281 |
| 12 feb 2024 | 23,42 | 24,05 | 23,85 | 23,85 | 23,85 | 234 |
| 09 feb 2024 | 23,63 | 23,55 | 23,35 | 23,35 | 23,35 | 216 |
| 08 feb 2024 | 23,52 | 23,80 | 23,50 | 23,70 | 23,70 | 2.785 |
| 07 feb 2024 | 24,30 | 24,85 | 23,35 | 23,81 | 23,81 | 4.750 |
| 06 feb 2024 | 22,90 | 24,45 | 22,65 | 23,61 | 23,61 | 64.286 |
| 05 feb 2024 | 23,02 | 22,98 | 22,80 | 22,90 | 22,90 | 4.267 |
| 02 feb 2024 | 22,85 | 23,05 | 22,75 | 22,80 | 22,80 | 91 |
| 01 feb 2024 | 23,17 | 23,35 | 22,40 | 22,75 | 22,75 | 886 |
| 31 gen 2024 | 22,70 | 22,55 | 22,40 | 22,40 | 22,40 | 20.231 |
| 30 gen 2024 | 22,80 | 22,85 | 22,65 | 22,75 | 22,75 | 545 |
| 29 gen 2024 | 22,90 | 22,95 | 22,65 | 22,90 | 22,90 | 298 |
| 26 gen 2024 | 22,95 | 23,15 | 22,75 | 23,15 | 23,15 | 871 |
| 25 gen 2024 | 23,33 | 23,30 | 22,95 | 23,05 | 23,05 | 466 |
| 24 gen 2024 | 23,08 | 23,45 | 23,20 | 23,34 | 23,34 | 66 |
| 23 gen 2024 | 23,08 | 23,25 | 22,95 | 23,16 | 23,16 | 501 |
| 22 gen 2024 | 22,80 | 23,50 | 23,05 | 23,11 | 23,11 | 175 |
| 19 gen 2024 | 23,08 | 23,25 | 22,50 | 22,70 | 22,70 | 2.241 |
| 18 gen 2024 | 23,17 | 23,60 | 23,05 | 23,34 | 23,34 | 532 |
| 17 gen 2024 | 23,38 | 23,25 | 22,75 | 23,05 | 23,05 | 1.580 |
| 16 gen 2024 | 23,33 | 23,45 | 23,08 | 23,28 | 23,28 | 925 |
| 15 gen 2024 | 24,20 | 24,25 | 23,40 | 23,45 | 23,45 | 4.445 |
| 12 gen 2024 | 23,92 | 24,65 | 24,20 | 24,25 | 24,25 | 312 |
| 11 gen 2024 | 24,40 | 24,45 | 23,90 | 24,45 | 24,45 | 638 |
| 10 gen 2024 | 24,50 | 24,70 | 24,15 | 24,22 | 24,22 | 1.231 |
| 09 gen 2024 | 24,25 | 24,80 | 24,35 | 24,65 | 24,65 | 2.860 |
| 08 gen 2024 | 24,35 | 24,35 | 23,85 | 24,15 | 24,15 | 3.515 |
| 05 gen 2024 | 24,90 | 24,80 | 24,25 | 24,80 | 24,80 | 2.333 |
| 04 gen 2024 | 24,55 | 25,00 | 24,55 | 25,00 | 25,00 | 2.749 |
| 03 gen 2024 | 25,08 | 25,35 | 24,40 | 24,90 | 24,90 | 10.156 |
| 02 gen 2024 | 25,23 | 25,35 | 24,70 | 25,00 | 25,00 | 1.084 |
| 29 dic 2023 | 25,13 | 25,15 | 24,90 | 24,90 | 24,90 | 539 |
| 28 dic 2023 | 25,08 | 25,20 | 24,90 | 25,20 | 25,20 | 335 |
| 27 dic 2023 | 24,85 | 25,45 | 24,75 | 25,10 | 25,10 | 2.105 |
| 22 dic 2023 | 25,13 | 25,35 | 24,50 | 25,10 | 25,10 | 3.469 |
| 21 dic 2023 | 24,60 | 25,20 | 24,30 | 25,20 | 25,20 | 4.409 |
| 20 dic 2023 | 24,75 | 24,95 | 24,35 | 24,95 | 24,95 | 674 |
| 19 dic 2023 | 24,20 | 24,75 | 24,50 | 24,60 | 24,60 | 2.391 |
| 18 dic 2023 | 24,90 | 24,65 | 24,15 | 24,20 | 24,20 | 1.662 |
| 15 dic 2023 | 24,70 | 25,45 | 24,50 | 25,16 | 25,16 | 6.635 |
| 14 dic 2023 | 23,38 | 24,70 | 24,05 | 24,40 | 24,40 | 137.649 |
| 13 dic 2023 | 23,63 | 23,90 | 23,45 | 23,50 | 23,50 | 1.117 |
| 12 dic 2023 | 24,05 | 24,25 | 23,50 | 23,87 | 23,87 | 1.070 |
| 11 dic 2023 | 24,15 | 24,70 | 23,30 | 24,08 | 24,08 | 2.327 |
| 08 dic 2023 | 23,13 | 24,45 | 23,45 | 24,25 | 24,25 | 3.508 |
| 07 dic 2023 | 23,17 | 23,35 | 22,75 | 23,11 | 23,11 | 512 |
| 06 dic 2023 | 22,95 | 23,25 | 22,75 | 23,00 | 23,00 | 1.354 |
| 05 dic 2023 | 23,27 | 23,45 | 22,90 | 22,98 | 22,98 | 468 |
| 04 dic 2023 | 23,42 | 23,80 | 23,27 | 23,30 | 23,30 | 1.432 |
| *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.