Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.705,19 +572,85 (+0,97%)
Xior Student Housing NV (0RD8.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:20PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 25,58 | 26,70 | 26,25 | 26,47 | 26,47 | 11.408 |
| 25 apr 2024 | 25,17 | 25,20 | 25,10 | 25,15 | 25,15 | 2.274 |
| 24 apr 2024 | 25,83 | 25,75 | 25,25 | 25,47 | 25,47 | 1.154 |
| 23 apr 2024 | 25,58 | 25,75 | 25,60 | 25,60 | 25,60 | 4.287 |
| 22 apr 2024 | 24,85 | 25,45 | 25,10 | 25,45 | 25,45 | 6.322 |
| 19 apr 2024 | 24,60 | 24,75 | 24,35 | 24,70 | 24,70 | 4.339 |
| 18 apr 2024 | 24,65 | 24,95 | 24,50 | 24,67 | 24,67 | 55.756 |
| 17 apr 2024 | 24,55 | 24,90 | 24,35 | 24,65 | 24,65 | 6.273 |
| 16 apr 2024 | 25,17 | 25,45 | 24,35 | 24,50 | 24,50 | 40.689 |
| 16 apr 2024 | 0.36519 Dividendo | |||||
| 15 apr 2024 | 26,35 | 26,25 | 25,90 | 26,12 | 25,75 | 3.569 |
| 12 apr 2024 | 26,40 | 26,60 | 26,19 | 26,20 | 25,83 | 8.060 |
| 11 apr 2024 | 25,77 | 26,20 | 25,50 | 25,60 | 25,24 | 13.937 |
| 10 apr 2024 | 26,35 | 26,70 | 25,70 | 25,88 | 25,52 | 3.868 |
| 09 apr 2024 | 26,55 | 26,25 | 25,90 | 26,25 | 25,88 | 3.874 |
| 08 apr 2024 | 26,30 | 26,65 | 26,15 | 26,51 | 26,14 | 4.415 |
| 05 apr 2024 | 27,73 | 27,70 | 26,15 | 26,57 | 26,19 | 10.768 |
| 04 apr 2024 | 27,13 | 28,00 | 27,05 | 27,81 | 27,42 | 35.878 |
| 03 apr 2024 | 27,77 | 27,60 | 27,35 | 27,60 | 27,22 | 5.326 |
| 02 apr 2024 | 28,05 | 27,87 | 27,65 | 27,87 | 27,48 | 1.703 |
| 28 mar 2024 | 27,73 | 28,00 | 27,60 | 27,98 | 27,59 | 14.145 |
| 27 mar 2024 | 27,48 | 27,72 | 27,45 | 27,72 | 27,34 | 5.199 |
| 26 mar 2024 | 27,13 | 27,60 | 27,10 | 27,10 | 26,72 | 6.273 |
| 25 mar 2024 | 27,17 | 27,20 | 27,04 | 27,05 | 26,67 | 15.566 |
| 22 mar 2024 | 27,08 | 27,10 | 27,00 | 27,10 | 26,72 | 30.664 |
| 21 mar 2024 | 26,30 | 27,05 | 26,56 | 26,98 | 26,60 | 27.576 |
| 20 mar 2024 | 25,83 | 26,30 | 25,60 | 25,60 | 25,24 | 18.789 |
| 19 mar 2024 | 25,52 | 25,60 | 25,55 | 25,60 | 25,24 | 28.394 |
| 18 mar 2024 | 25,58 | 25,50 | 25,35 | 25,50 | 25,14 | 47.402 |
| 15 mar 2024 | 25,52 | 26,10 | 25,40 | 25,40 | 25,04 | 2.227 |
| 14 mar 2024 | 25,77 | 26,05 | 25,49 | 25,50 | 25,14 | 3.997 |
| 13 mar 2024 | 26,25 | 26,15 | 25,75 | 25,75 | 25,39 | 2.115 |
| 12 mar 2024 | 26,85 | 26,65 | 26,55 | 26,55 | 26,18 | 482 |
| 11 mar 2024 | 26,00 | 26,60 | 26,30 | 26,54 | 26,17 | 5.783 |
| 08 mar 2024 | 25,52 | 26,05 | 25,55 | 25,93 | 25,57 | 13.785 |
| 07 mar 2024 | 25,08 | 25,90 | 25,40 | 25,40 | 25,04 | 9.047 |
| 06 mar 2024 | 25,38 | 25,45 | 25,05 | 25,26 | 24,90 | 5.475 |
| 05 mar 2024 | 25,17 | 25,20 | 24,80 | 25,20 | 24,85 | 112.998 |
| 04 mar 2024 | 25,33 | 25,40 | 25,00 | 25,15 | 24,80 | 1.961 |
| 01 mar 2024 | 25,58 | 25,75 | 25,35 | 25,37 | 25,01 | 8.875 |
| 29 feb 2024 | 26,00 | 26,25 | 25,45 | 25,45 | 25,09 | 13.026 |
| 28 feb 2024 | 25,38 | 25,95 | 25,40 | 25,80 | 25,44 | 3.218 |
| 27 feb 2024 | 26,05 | 26,30 | 26,05 | 26,20 | 25,83 | 2.821 |
| 26 feb 2024 | 26,50 | 26,50 | 26,00 | 26,14 | 25,77 | 4.037 |
| 23 feb 2024 | 26,05 | 26,45 | 26,05 | 26,45 | 26,08 | 42.043 |
| 22 feb 2024 | 26,10 | 26,50 | 25,95 | 26,00 | 25,64 | 2.721 |
| 21 feb 2024 | 25,75 | 26,17 | 25,75 | 25,95 | 25,59 | 1.623 |
| 20 feb 2024 | 26,10 | 26,25 | 25,85 | 25,92 | 25,56 | 4.465 |
| 19 feb 2024 | 26,40 | 26,60 | 26,10 | 26,30 | 25,93 | 6.041 |
| 16 feb 2024 | 26,50 | 26,70 | 26,15 | 26,15 | 25,78 | 2.790 |
| 15 feb 2024 | 26,30 | 26,50 | 26,15 | 26,50 | 26,13 | 1.766 |
| 14 feb 2024 | 26,40 | 26,65 | 26,15 | 26,40 | 26,03 | 5.088 |
| 13 feb 2024 | 26,85 | 27,15 | 26,45 | 27,15 | 26,77 | 1.708 |
| 12 feb 2024 | 27,40 | 27,40 | 27,20 | 27,30 | 26,92 | 2.451 |
| 09 feb 2024 | 26,85 | 27,20 | 26,60 | 26,60 | 26,23 | 7.647 |
| 08 feb 2024 | 27,35 | 27,35 | 26,60 | 26,97 | 26,59 | 6.420 |
| 07 feb 2024 | 26,80 | 26,80 | 26,50 | 26,50 | 26,13 | 1.956 |
| 06 feb 2024 | 26,95 | 27,20 | 26,80 | 26,98 | 26,60 | 9.159 |
| 05 feb 2024 | 27,10 | 27,10 | 26,65 | 26,86 | 26,49 | 4.752 |
| 02 feb 2024 | 27,65 | 27,85 | 26,90 | 26,90 | 26,52 | 1.919 |
| 01 feb 2024 | 27,20 | 27,20 | 27,15 | 27,15 | 26,77 | 1.478 |
| 31 gen 2024 | 27,45 | 27,75 | 27,40 | 27,52 | 27,14 | 4.424 |
| 30 gen 2024 | 27,50 | 27,80 | 27,45 | 27,55 | 27,16 | 3.663 |
| 29 gen 2024 | 27,25 | 27,60 | 27,25 | 27,50 | 27,12 | 7.077 |
| 26 gen 2024 | 27,65 | 27,70 | 27,50 | 27,62 | 27,24 | 28.246 |
| 25 gen 2024 | 27,65 | 27,95 | 27,65 | 27,75 | 27,36 | 4.589 |
| 24 gen 2024 | 27,80 | 27,90 | 27,75 | 27,80 | 27,41 | 154.346 |
| 23 gen 2024 | 27,55 | 27,95 | 27,50 | 27,65 | 27,26 | 12.068 |
| 22 gen 2024 | 28,10 | 28,30 | 27,45 | 27,70 | 27,31 | 88.102 |
| 19 gen 2024 | 27,90 | 27,90 | 27,45 | 27,65 | 27,27 | 22.583 |
| 18 gen 2024 | 28,15 | 28,15 | 27,50 | 27,56 | 27,17 | 17.881 |
| 17 gen 2024 | 28,25 | 28,30 | 27,75 | 28,00 | 27,61 | 20.813 |
| 16 gen 2024 | 28,88 | 28,95 | 28,65 | 28,81 | 28,41 | 41.796 |
| 15 gen 2024 | 28,60 | 28,90 | 28,50 | 28,86 | 28,45 | 7.901 |
| 12 gen 2024 | 28,95 | 28,95 | 28,50 | 28,59 | 28,19 | 5.637 |
| 11 gen 2024 | 28,85 | 28,85 | 28,20 | 28,70 | 28,30 | 6.853 |
| 10 gen 2024 | 29,15 | 29,20 | 28,75 | 29,04 | 28,63 | 11.953 |
| 09 gen 2024 | 29,45 | 29,45 | 29,18 | 29,18 | 28,77 | 3.671 |
| 08 gen 2024 | 29,55 | 29,60 | 29,25 | 29,28 | 28,87 | 4.700 |
| 05 gen 2024 | 29,25 | 29,40 | 29,10 | 29,35 | 28,94 | 7.533 |
| 04 gen 2024 | 29,40 | 29,70 | 29,30 | 29,45 | 29,04 | 27.656 |
| 03 gen 2024 | 29,60 | 29,60 | 29,10 | 29,20 | 28,79 | 12.592 |
| 02 gen 2024 | 29,90 | 29,90 | 29,40 | 29,72 | 29,31 | 5.839 |
| 29 dic 2023 | 30,10 | 30,25 | 29,65 | 29,86 | 29,44 | 11.834 |
| 28 dic 2023 | 30,65 | 30,75 | 30,25 | 30,31 | 29,89 | 6.360 |
| 27 dic 2023 | 30,45 | 30,80 | 30,45 | 30,50 | 30,08 | 6.157 |
| 22 dic 2023 | 30,25 | 30,40 | 29,95 | 30,33 | 29,90 | 15.511 |
| 21 dic 2023 | 30,40 | 30,50 | 30,00 | 30,29 | 29,87 | 5.606 |
| 20 dic 2023 | 30,95 | 31,00 | 30,30 | 30,53 | 30,11 | 36.450 |
| 19 dic 2023 | 30,50 | 30,95 | 30,45 | 30,72 | 30,29 | 10.273 |
| 18 dic 2023 | 29,40 | 30,50 | 29,40 | 30,14 | 29,72 | 42.799 |
| 15 dic 2023 | 30,50 | 30,60 | 29,70 | 29,95 | 29,53 | 62.558 |
| 14 dic 2023 | 29,45 | 31,35 | 29,00 | 30,68 | 30,25 | 87.009 |
| 13 dic 2023 | 30,10 | 30,35 | 30,10 | 30,20 | 29,78 | 1.115 |
| 12 dic 2023 | 31,23 | 31,25 | 30,20 | 30,34 | 29,92 | 27.099 |
| 11 dic 2023 | 31,38 | 31,45 | 30,85 | 31,05 | 30,62 | 44.029 |
| 08 dic 2023 | 31,92 | 31,85 | 31,45 | 31,62 | 31,18 | 5.495 |
| 07 dic 2023 | 31,83 | 31,75 | 31,40 | 31,75 | 31,31 | 6.916 |
| 06 dic 2023 | 31,33 | 32,00 | 31,50 | 31,79 | 31,34 | 9.777 |
| 05 dic 2023 | 31,23 | 31,75 | 31,35 | 31,52 | 31,08 | 5.488 |
| *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.