Italia markets close in 2 hours 56 minutes
FTSE MIB
33.806,45 +59,79 (+0,18%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,71 +0,71 (+0,90%) Bitcoin EUR
54.890,47 +520,01 (+0,96%)
Talgo, S.A. (0R99.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:58PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 4,4450 | 4,4700 | 4,4200 | 4,4200 | 4,4200 | 4.870 |
| 29 apr 2024 | 4,4000 | 4,4350 | 4,4200 | 4,4350 | 4,4350 | 22 |
| 26 apr 2024 | 4,4200 | 4,4006 | 4,3900 | 4,3921 | 4,3921 | 2.846 |
| 25 apr 2024 | 4,4050 | 4,4250 | 4,3806 | 4,3806 | 4,3806 | 1.358 |
| 24 apr 2024 | 4,4600 | 4,4006 | 4,3850 | 4,3996 | 4,3996 | 597 |
| 23 apr 2024 | 4,4300 | 4,4850 | 4,3994 | 4,4500 | 4,4500 | 4.064 |
| 22 apr 2024 | 4,4150 | 4,4300 | 4,4000 | 4,4100 | 4,4100 | 2.660 |
| 19 apr 2024 | 4,4900 | 4,4100 | 4,3200 | 4,3938 | 4,3938 | 7.020 |
| 18 apr 2024 | 4,4700 | 4,4650 | 4,4294 | 4,4300 | 4,4300 | 7.987 |
| 17 apr 2024 | 4,3825 | 4,4644 | 4,4100 | 4,4150 | 4,4150 | 10.597 |
| 16 apr 2024 | 4,2000 | 4,3756 | 4,1800 | 4,2350 | 4,2350 | 5.718 |
| 15 apr 2024 | 4,3025 | 4,2400 | 4,1544 | 4,1744 | 4,1744 | 3.203 |
| 12 apr 2024 | 4,2450 | 4,3000 | 4,2044 | 4,2510 | 4,2510 | 11.767 |
| 11 apr 2024 | 4,2500 | 4,2800 | 4,2600 | 4,2704 | 4,2704 | 10.869 |
| 10 apr 2024 | 4,3025 | 4,3400 | 4,2450 | 4,2954 | 4,2954 | 6.810 |
| 09 apr 2024 | 4,4000 | 4,3800 | 4,3000 | 4,3800 | 4,3800 | 2.375 |
| 08 apr 2024 | 4,4350 | 4,4200 | 4,3844 | 4,3844 | 4,3844 | 2.764 |
| 05 apr 2024 | 4,4800 | 4,5000 | 4,4200 | 4,4350 | 4,4350 | 15.989 |
| 04 apr 2024 | 4,3875 | 4,3956 | 4,3956 | 4,3956 | 4,3956 | 240 |
| 03 apr 2024 | 4,4100 | 4,4400 | 4,3794 | 4,3794 | 4,3794 | 1.326 |
| 02 apr 2024 | 4,4500 | 4,4800 | 4,4042 | 4,4206 | 4,4206 | 39.638 |
| 28 mar 2024 | 4,4750 | 4,4959 | 4,4800 | 4,4946 | 4,4946 | 6.540 |
| 27 mar 2024 | 4,4600 | 4,4800 | 4,4100 | 4,4391 | 4,4391 | 22.697 |
| 26 mar 2024 | 4,5025 | 4,5000 | 4,4500 | 4,4500 | 4,4500 | 2.323 |
| 25 mar 2024 | 4,3025 | 4,4806 | 4,4000 | 4,4806 | 4,4806 | 56.439 |
| 22 mar 2024 | 4,2950 | 4,2700 | 4,2456 | 4,2456 | 4,2456 | 926 |
| 21 mar 2024 | 4,2650 | 4,2800 | 4,2394 | 4,2394 | 4,2394 | 2.251 |
| 20 mar 2024 | 4,3025 | 4,3200 | 4,2706 | 4,2706 | 4,2706 | 105 |
| 19 mar 2024 | 4,2400 | 4,3206 | 4,2450 | 4,2450 | 4,2450 | 2.461 |
| 18 mar 2024 | 4,2250 | 4,2500 | 4,2294 | 4,2296 | 4,2296 | 488 |
| 15 mar 2024 | 4,2200 | 4,2344 | 4,2344 | 4,2344 | 4,2344 | 704 |
| 14 mar 2024 | 4,2200 | 4,2500 | 4,2294 | 4,2294 | 4,2294 | 486 |
| 13 mar 2024 | 4,2300 | 4,2506 | 4,2300 | 4,2506 | 4,2506 | 996 |
| 12 mar 2024 | 4,2400 | 4,2450 | 4,2108 | 4,2108 | 4,2108 | 199 |
| 11 mar 2024 | 4,2300 | 4,2506 | 4,2506 | 4,2506 | 4,2506 | 8.546 |
| 08 mar 2024 | 4,5375 | 4,5650 | 4,1900 | 4,2506 | 4,2506 | 18.854 |
| 07 mar 2024 | 4,1875 | 4,3906 | 4,1902 | 4,2612 | 4,2612 | 13.948 |
| 06 mar 2024 | 4,4400 | 4,4904 | 4,1696 | 4,1700 | 4,1700 | 13.522 |
| 05 mar 2024 | 4,3175 | 4,2600 | 4,1996 | 4,1996 | 4,1996 | 4.444 |
| 04 mar 2024 | 4,1325 | 4,2706 | 4,0950 | 4,2700 | 4,2700 | 8.678 |
| 01 mar 2024 | 4,2050 | 4,2200 | 4,1294 | 4,1300 | 4,1300 | 4.558 |
| 29 feb 2024 | 4,4000 | 4,3150 | 4,2494 | 4,2496 | 4,2496 | 1.165 |
| 28 feb 2024 | 4,3775 | 4,2806 | 4,2806 | 4,2806 | 4,2806 | 219 |
| 27 feb 2024 | 4,4250 | 4,3489 | 4,3050 | 4,3489 | 4,3489 | 147 |
| 26 feb 2024 | 4,4400 | 4,4500 | 4,4050 | 4,4146 | 4,4146 | 843 |
| 23 feb 2024 | 4,4850 | 4,4446 | 4,4200 | 4,4446 | 4,4446 | 861 |
| 22 feb 2024 | 4,5475 | 4,5277 | 4,4500 | 4,4949 | 4,4949 | 2.846 |
| 21 feb 2024 | 4,5575 | 4,5800 | 4,5000 | 4,5550 | 4,5550 | 138 |
| 20 feb 2024 | 4,4700 | 4,5594 | 4,5500 | 4,5594 | 4,5594 | 26 |
| 19 feb 2024 | 4,5925 | 4,5500 | 4,5000 | 4,5045 | 4,5045 | 1.651 |
| 16 feb 2024 | 4,5925 | 4,5750 | 4,5494 | 4,5500 | 4,5500 | 278 |
| 15 feb 2024 | 4,5425 | 4,5944 | 4,5600 | 4,5692 | 4,5692 | 340 |
| 14 feb 2024 | 4,5475 | 4,5900 | 4,5494 | 4,5500 | 4,5500 | 3.613 |
| 13 feb 2024 | 4,4250 | 4,5650 | 4,4850 | 4,5650 | 4,5650 | 11.103 |
| 12 feb 2024 | 4,5575 | 4,5950 | 4,4100 | 4,5012 | 4,5012 | 4.354 |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 4,3525 | 4,7800 | 4,4950 | 4,7800 | 4,7800 | 1.455 |
| 07 feb 2024 | 4,3775 | 4,4000 | 4,3694 | 4,3694 | 4,3694 | 252 |
| 06 feb 2024 | 4,3025 | 4,3650 | 4,3300 | 4,3496 | 4,3496 | 1.492 |
| 05 feb 2024 | 4,3175 | 4,3409 | 4,3050 | 4,3409 | 4,3409 | 1.665 |
| 02 feb 2024 | 4,1625 | 4,3150 | 4,2500 | 4,3035 | 4,3035 | 9.742 |
| 01 feb 2024 | 4,1675 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 145 |
| 31 gen 2024 | 4,2000 | 4,2054 | 4,1850 | 4,2054 | 4,2054 | 615 |
| 30 gen 2024 | 4,1825 | 4,2200 | 4,1500 | 4,1500 | 4,1500 | 197 |
| 29 gen 2024 | 4,2000 | 4,1385 | 4,1344 | 4,1385 | 4,1385 | 66 |
| 26 gen 2024 | 4,1575 | 4,1631 | 4,1444 | 4,1446 | 4,1446 | 362 |
| 25 gen 2024 | 4,2000 | 4,2300 | 4,1694 | 4,1704 | 4,1704 | 308 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 4,1575 | 4,2250 | 4,1744 | 4,1746 | 4,1746 | 127 |
| 22 gen 2024 | 4,2000 | 4,2100 | 4,1696 | 4,1696 | 4,1696 | 315 |
| 19 gen 2024 | 4,1475 | 4,2850 | 4,1494 | 4,1500 | 4,1500 | 3.953 |
| 18 gen 2024 | 4,3025 | 4,3700 | 4,1921 | 4,1950 | 4,1950 | 1.127 |
| 17 gen 2024 | 4,3875 | 4,3550 | 4,3094 | 4,3474 | 4,3474 | 11.739 |
| 16 gen 2024 | 4,4300 | 4,4300 | 4,3750 | 4,3750 | 4,3750 | 14.225 |
| 15 gen 2024 | 4,4400 | 4,4400 | 4,3950 | 4,4200 | 4,4200 | 11.065 |
| 12 gen 2024 | 4,3775 | 4,4300 | 4,3994 | 4,3994 | 4,3994 | 701 |
| 11 gen 2024 | 4,3925 | 4,4400 | 4,3944 | 4,4007 | 4,4007 | 1.294 |
| 10 gen 2024 | 4,3675 | 4,4200 | 4,3800 | 4,4039 | 4,4039 | 760 |
| 09 gen 2024 | 4,3675 | 4,4300 | 4,3650 | 4,3694 | 4,3694 | 5.598 |
| 08 gen 2024 | 4,4100 | 4,4150 | 4,3850 | 4,3988 | 4,3988 | 4.055 |
| 05 gen 2024 | 4,3775 | 4,4100 | 4,3400 | 4,3930 | 4,3930 | 18.442 |
| 04 gen 2024 | 4,2600 | 4,3700 | 4,3100 | 4,3700 | 4,3700 | 1.719 |
| 03 gen 2024 | 4,3775 | 4,3500 | 4,2944 | 4,3221 | 4,3221 | 7.268 |
| 02 gen 2024 | 4,3675 | 4,4500 | 4,3500 | 4,4200 | 4,4200 | 8.660 |
| 29 dic 2023 | 4,4850 | 4,4900 | 4,3850 | 4,3900 | 4,3900 | 2.342 |
| 28 dic 2023 | 4,4700 | 4,4950 | 4,4600 | 4,4800 | 4,4800 | 2.731 |
| 27 dic 2023 | 4,3775 | 4,4800 | 4,3900 | 4,4594 | 4,4594 | 7.555 |
| 22 dic 2023 | 4,3375 | 4,3700 | 4,3400 | 4,3694 | 4,3694 | 3.612 |
| 21 dic 2023 | 4,3575 | 4,3650 | 4,3050 | 4,3650 | 4,3650 | 635 |
| 20 dic 2023 | 4,3125 | 4,3950 | 4,3200 | 4,3744 | 4,3744 | 866 |
| 19 dic 2023 | 4,3025 | 4,3500 | 4,3005 | 4,3432 | 4,3432 | 10.759 |
| 18 dic 2023 | 4,3025 | 4,3450 | 4,2700 | 4,3298 | 4,3298 | 1.112 |
| 15 dic 2023 | 4,3375 | 4,3650 | 4,2750 | 4,3322 | 4,3322 | 2.939 |
| 14 dic 2023 | 4,2500 | 4,3000 | 4,2400 | 4,2944 | 4,2944 | 1.880 |
| 13 dic 2023 | 4,2350 | 4,2350 | 4,1850 | 4,2044 | 4,2044 | 2.659 |
| 12 dic 2023 | 4,1675 | 4,2300 | 4,1600 | 4,1994 | 4,1994 | 1.911 |
| 11 dic 2023 | 4,2900 | 4,2550 | 4,1750 | 4,1765 | 4,1765 | 1.913 |
| 08 dic 2023 | 4,2000 | 4,2508 | 4,2000 | 4,2496 | 4,2496 | 2.429 |
| 07 dic 2023 | 4,2750 | 4,2500 | 4,2244 | 4,2244 | 4,2244 | 1.610 |
| *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.