Italia markets close in 7 hours 9 minutes
FTSE MIB
34.001,81 +276,99 (+0,82%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,71 +0,81 (+0,99%) Bitcoin EUR
61.893,05 -20,28 (-0,03%)
Naturhouse Health, S.A. (0R9G.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:00AM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 6 |
| 22 apr 2024 | 1,6200 | 1,6650 | 1,6200 | 1,6650 | 1,6650 | 22 |
| 19 apr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 10 |
| 18 apr 2024 | - | - | - | - | - | - |
| 18 apr 2024 | 0.0405 Dividendo | |||||
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | - | - | - | - | - | - |
| 15 apr 2024 | - | - | - | - | - | - |
| 12 apr 2024 | 1,6900 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | 13 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 1,7100 | 1,7200 | 1,6850 | 1,6850 | 1,6850 | 82 |
| 09 apr 2024 | 1,6700 | 1,6950 | 1,6700 | 1,6950 | 1,6950 | 331 |
| 08 apr 2024 | 1,6900 | 1,7000 | 1,6700 | 1,6700 | 1,6700 | 5 |
| 05 apr 2024 | 1,7000 | 1,7000 | 1,6800 | 1,7000 | 1,7000 | 10 |
| 04 apr 2024 | 1,6900 | 1,6950 | 1,6750 | 1,6750 | 1,6750 | 24 |
| 03 apr 2024 | - | - | - | - | - | - |
| 02 apr 2024 | 1,6850 | 1,6900 | 1,6850 | 1,6900 | 1,6900 | 20 |
| 28 mar 2024 | 1,7000 | 1,7000 | 1,6750 | 1,6750 | 1,6750 | 13 |
| 27 mar 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 2 |
| 26 mar 2024 | 1,6100 | 1,6200 | 1,6100 | 1,6150 | 1,6150 | 4 |
| 25 mar 2024 | 1,6050 | 1,6200 | 1,6050 | 1,6200 | 1,6200 | 9 |
| 22 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 4 |
| 21 mar 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 6 |
| 20 mar 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1 |
| 19 mar 2024 | 1,6150 | 1,6150 | 1,5800 | 1,5850 | 1,5850 | 14 |
| 18 mar 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 40 |
| 15 mar 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 4 |
| 14 mar 2024 | 1,5900 | 1,5900 | 1,5800 | 1,5900 | 1,5900 | 97 |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 11 |
| 08 mar 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 4 |
| 07 mar 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1 |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | - | - | - | - | - | - |
| 04 mar 2024 | 1,5900 | 1,5900 | 1,5700 | 1,5700 | 1,5700 | 2 |
| 01 mar 2024 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 3 |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 1,5750 | 1,5750 | 1,5700 | 1,5700 | 1,5700 | 23 |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | 1,6000 | 1,6000 | 1,5750 | 1,5750 | 1,5750 | 5 |
| 23 feb 2024 | 1,5750 | 1,6000 | 1,5750 | 1,6000 | 1,6000 | 4 |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 1,5850 | 1,5850 | 1,5650 | 1,5650 | 1,5650 | 64 |
| 20 feb 2024 | 1,5950 | 1,5950 | 1,5650 | 1,5650 | 1,5650 | 34 |
| 19 feb 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 11 |
| 16 feb 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 3 |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 38 |
| 13 feb 2024 | 1,5700 | 1,5750 | 1,5600 | 1,5750 | 1,5750 | 27 |
| 12 feb 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 48 |
| 09 feb 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 4 |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 5 |
| 05 feb 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 4 |
| 02 feb 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 9 |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 gen 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1 |
| 30 gen 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1 |
| 29 gen 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 21 |
| 26 gen 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1 |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 30 |
| 19 gen 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 1,6350 | 1,6350 | 1,6200 | 1,6200 | 1,6200 | 34 |
| 16 gen 2024 | 1,6250 | 1,6250 | 1,6050 | 1,6250 | 1,6250 | 78 |
| 15 gen 2024 | 1,6450 | 1,6650 | 1,6450 | 1,6500 | 1,6500 | 11 |
| 12 gen 2024 | 1,7050 | 1,7050 | 1,6800 | 1,6900 | 1,6900 | 5 |
| 11 gen 2024 | 1,6850 | 1,7500 | 1,6850 | 1,7300 | 1,7300 | 41 |
| 11 gen 2024 | 0.0405 Dividendo | |||||
| 10 gen 2024 | 1,7150 | 1,9300 | 1,7050 | 1,9100 | 1,8695 | 291 |
| 09 gen 2024 | 1,7300 | 1,7300 | 1,7200 | 1,7200 | 1,6835 | 2 |
| 08 gen 2024 | 1,7050 | 1,7300 | 1,7050 | 1,7300 | 1,6933 | 6 |
| 05 gen 2024 | 1,7300 | 1,7300 | 1,7050 | 1,7050 | 1,6688 | 7 |
| 04 gen 2024 | 1,7400 | 1,7400 | 1,7000 | 1,7000 | 1,6640 | 25 |
| 03 gen 2024 | 1,6800 | 1,7250 | 1,6800 | 1,7250 | 1,6884 | 52 |
| 02 gen 2024 | 1,6500 | 1,7000 | 1,6500 | 1,6850 | 1,6493 | 66 |
| 29 dic 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5954 | 1 |
| 28 dic 2023 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6052 | 2 |
| 27 dic 2023 | 1,6150 | 1,6250 | 1,6150 | 1,6200 | 1,5856 | 20 |
| 22 dic 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5954 | 42 |
| 21 dic 2023 | - | - | - | - | - | - |
| 20 dic 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6150 | 10 |
| 19 dic 2023 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,5905 | 1 |
| 18 dic 2023 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6052 | 41 |
| 15 dic 2023 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6003 | 3 |
| 14 dic 2023 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,5905 | 1 |
| 13 dic 2023 | 1,6250 | 1,6250 | 1,6200 | 1,6200 | 1,5856 | 5 |
| 12 dic 2023 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6003 | 1 |
| 11 dic 2023 | 1,6350 | 1,6350 | 1,6250 | 1,6250 | 1,5905 | 8 |
| 08 dic 2023 | 1,6200 | 1,6300 | 1,6200 | 1,6300 | 1,5954 | 23 |
| 07 dic 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5856 | 80 |
| 06 dic 2023 | - | - | - | - | - | - |
| 05 dic 2023 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6003 | 1 |
| 04 dic 2023 | 1,6300 | 1,6300 | 1,6250 | 1,6250 | 1,5905 | 2 |
| 01 dic 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5661 | 4 |
| *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.