Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.356,21 -112,12 (-0,21%)
ABN AMRO Bank N.V. (0RDM.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:39AM BST
Periodo di tempo:
15 set 2023 - 15 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 set 2024 | 15,78 | 15,99 | 15,66 | 15,90 | 15,90 | 206.777 |
| 12 set 2024 | 15,39 | 15,83 | 15,37 | 15,68 | 15,68 | 195.549 |
| 11 set 2024 | 15,14 | 15,48 | 15,06 | 15,26 | 15,26 | 251.169 |
| 10 set 2024 | 15,32 | 15,30 | 14,94 | 15,24 | 15,24 | 101.169 |
| 09 set 2024 | 15,31 | 15,39 | 15,23 | 15,28 | 15,28 | 76.757 |
| 06 set 2024 | 15,30 | 15,45 | 15,19 | 15,26 | 15,26 | 89.775 |
| 05 set 2024 | 15,44 | 15,60 | 15,23 | 15,49 | 15,49 | 70.889 |
| 04 set 2024 | 15,25 | 15,40 | 15,18 | 15,32 | 15,32 | 71.879 |
| 03 set 2024 | 15,59 | 15,61 | 15,27 | 15,47 | 15,47 | 103.983 |
| 02 set 2024 | 15,55 | 15,72 | 15,48 | 15,66 | 15,66 | 138.200 |
| 30 ago 2024 | 15,58 | 15,68 | 15,49 | 15,57 | 15,57 | 85.808 |
| 29 ago 2024 | 15,62 | 15,70 | 15,58 | 15,59 | 15,59 | 82.887 |
| 28 ago 2024 | 15,60 | 15,68 | 15,48 | 15,59 | 15,59 | 66.565 |
| 27 ago 2024 | 15,40 | 15,60 | 15,41 | 15,53 | 15,53 | 74.062 |
| 23 ago 2024 | 15,25 | 15,45 | 15,30 | 15,31 | 15,31 | 62.288 |
| 22 ago 2024 | 15,28 | 15,32 | 15,16 | 15,26 | 15,26 | 165.634 |
| 21 ago 2024 | 15,06 | 15,30 | 15,15 | 15,20 | 15,20 | 12.395.840 |
| 20 ago 2024 | 15,25 | 15,32 | 15,08 | 15,21 | 15,21 | 106.129 |
| 19 ago 2024 | 15,15 | 15,35 | 14,60 | 15,29 | 15,29 | 88.258 |
| 16 ago 2024 | 15,15 | 15,28 | 15,13 | 15,19 | 15,19 | 388.794 |
| 15 ago 2024 | 14,82 | 15,15 | 14,60 | 15,00 | 15,00 | 112.753 |
| 14 ago 2024 | 15,29 | 15,38 | 14,73 | 14,83 | 14,83 | 49.927 |
| 14 ago 2024 | 0.6 Dividendo | |||||
| 13 ago 2024 | 15,30 | 15,45 | 15,29 | 15,33 | 14,73 | 129.096 |
| 12 ago 2024 | 15,38 | 15,33 | 15,18 | 15,26 | 14,67 | 46.357 |
| 09 ago 2024 | 15,23 | 15,25 | 15,02 | 15,15 | 14,56 | 59.351 |
| 08 ago 2024 | 15,40 | 15,23 | 14,97 | 15,06 | 14,47 | 190.236 |
| 07 ago 2024 | 14,89 | 15,38 | 14,69 | 15,13 | 14,54 | 2.200.004 |
| 06 ago 2024 | 14,77 | 15,87 | 14,22 | 15,87 | 15,25 | 14.854.380 |
| 05 ago 2024 | 13,99 | 14,44 | 13,92 | 14,27 | 13,72 | 49.796 |
| 02 ago 2024 | 15,29 | 15,15 | 14,74 | 14,96 | 14,38 | 89.291 |
| 01 ago 2024 | 16,00 | 16,70 | 15,25 | 15,62 | 15,01 | 693.234 |
| 31 lug 2024 | 16,39 | 16,39 | 16,05 | 16,18 | 15,55 | 1.050.179 |
| 30 lug 2024 | 16,30 | 16,70 | 16,01 | 16,39 | 15,74 | 48.189 |
| 29 lug 2024 | 16,46 | 16,75 | 16,01 | 16,33 | 15,69 | 50.361 |
| 26 lug 2024 | 16,30 | 16,70 | 16,01 | 16,47 | 15,83 | 13.997 |
| 25 lug 2024 | 16,50 | 16,63 | 16,14 | 16,38 | 15,73 | 55.508 |
| 24 lug 2024 | 16,50 | 16,61 | 15,87 | 16,50 | 15,85 | 4.534.755 |
| 23 lug 2024 | 16,42 | 16,56 | 16,40 | 16,50 | 15,85 | 71.804 |
| 22 lug 2024 | 16,36 | 16,47 | 16,31 | 16,39 | 15,75 | 1.383.197 |
| 19 lug 2024 | 16,32 | 16,40 | 15,88 | 16,33 | 15,70 | 22.081 |
| 18 lug 2024 | 16,03 | 16,43 | 16,01 | 16,39 | 15,75 | 50.695 |
| 17 lug 2024 | 15,80 | 16,03 | 15,69 | 15,99 | 15,37 | 110.499 |
| 16 lug 2024 | 15,77 | 15,98 | 15,70 | 15,78 | 15,16 | 905.533 |
| 15 lug 2024 | 15,93 | 16,00 | 15,75 | 15,86 | 15,24 | 37.686 |
| 12 lug 2024 | 16,03 | 16,15 | 15,87 | 15,98 | 15,36 | 304.770 |
| 11 lug 2024 | 16,12 | 16,24 | 16,00 | 16,07 | 15,44 | 533.801 |
| 10 lug 2024 | 15,58 | 16,10 | 15,60 | 15,98 | 15,35 | 87.634 |
| 09 lug 2024 | 15,61 | 15,77 | 15,44 | 15,55 | 14,94 | 142.469 |
| 08 lug 2024 | 15,65 | 15,86 | 15,54 | 15,78 | 15,16 | 57.872 |
| 05 lug 2024 | 15,80 | 15,90 | 15,60 | 15,77 | 15,15 | 35.644 |
| 04 lug 2024 | 15,72 | 15,91 | 15,68 | 15,85 | 15,23 | 66.557 |
| 03 lug 2024 | 15,69 | 15,97 | 15,76 | 15,92 | 15,29 | 913.644 |
| 02 lug 2024 | 15,66 | 15,76 | 15,48 | 15,62 | 15,01 | 715.938 |
| 01 lug 2024 | 15,46 | 15,77 | 15,54 | 15,69 | 15,07 | 331.544 |
| 28 giu 2024 | 15,29 | 15,38 | 15,11 | 15,29 | 14,69 | 267.315 |
| 27 giu 2024 | 15,26 | 15,40 | 15,19 | 15,23 | 14,64 | 43.151 |
| 26 giu 2024 | 15,45 | 15,50 | 15,21 | 15,25 | 14,66 | 109.081 |
| 25 giu 2024 | 15,58 | 15,64 | 15,37 | 15,53 | 14,92 | 98.817 |
| 24 giu 2024 | 15,46 | 15,63 | 15,34 | 15,53 | 14,92 | 251.657 |
| 21 giu 2024 | 15,52 | 15,64 | 15,30 | 15,40 | 14,79 | 1.238.515 |
| 20 giu 2024 | 15,48 | 15,52 | 15,40 | 15,49 | 14,88 | 306.848 |
| 19 giu 2024 | 15,51 | 15,54 | 15,38 | 15,46 | 14,86 | 1.829.695 |
| 18 giu 2024 | 15,46 | 15,55 | 15,40 | 15,48 | 14,87 | 82.514 |
| 17 giu 2024 | 15,40 | 15,52 | 15,19 | 15,28 | 14,69 | 1.885.789 |
| 14 giu 2024 | 15,44 | 15,47 | 14,91 | 15,47 | 14,86 | 747.057 |
| 13 giu 2024 | 15,65 | 15,69 | 15,38 | 15,60 | 14,99 | 59.562 |
| 12 giu 2024 | 15,57 | 15,87 | 15,47 | 15,79 | 15,17 | 585.750 |
| 11 giu 2024 | 15,87 | 15,91 | 15,46 | 15,58 | 14,97 | 432.268 |
| 10 giu 2024 | 16,00 | 16,05 | 15,75 | 15,85 | 15,22 | 361.174 |
| 07 giu 2024 | 15,81 | 16,04 | 15,70 | 15,99 | 15,36 | 356.903 |
| 06 giu 2024 | 15,50 | 15,82 | 15,46 | 15,70 | 15,08 | 268.234 |
| 05 giu 2024 | 15,63 | 15,73 | 15,45 | 15,56 | 14,95 | 276.590 |
| 04 giu 2024 | 15,72 | 15,74 | 15,39 | 15,51 | 14,90 | 877.443 |
| 03 giu 2024 | 15,72 | 15,94 | 15,52 | 15,83 | 15,21 | 118.137 |
| 31 mag 2024 | 15,70 | 15,76 | 15,52 | 15,60 | 14,99 | 350.369 |
| 30 mag 2024 | 15,45 | 15,61 | 15,34 | 15,52 | 14,91 | 53.518 |
| 29 mag 2024 | 15,65 | 15,76 | 15,42 | 15,52 | 14,91 | 94.195 |
| 28 mag 2024 | 15,57 | 15,69 | 15,43 | 15,61 | 15,00 | 170.871 |
| 24 mag 2024 | 15,47 | 15,52 | 15,38 | 15,43 | 14,82 | 178.220 |
| 23 mag 2024 | 15,67 | 15,69 | 15,49 | 15,62 | 15,01 | 56.381 |
| 22 mag 2024 | 15,80 | 15,91 | 15,61 | 15,78 | 15,17 | 1.859.961 |
| 21 mag 2024 | 15,87 | 16,07 | 15,57 | 15,65 | 15,04 | 1.598.695 |
| 20 mag 2024 | 15,90 | 16,02 | 15,72 | 15,89 | 15,27 | 64.581 |
| 17 mag 2024 | 15,78 | 15,84 | 15,73 | 15,75 | 15,13 | 914.812 |
| 16 mag 2024 | 15,82 | 15,84 | 15,43 | 15,49 | 14,88 | 897.098 |
| 15 mag 2024 | 16,47 | 16,34 | 15,55 | 15,95 | 15,33 | 2.549.999 |
| 14 mag 2024 | 16,49 | 16,72 | 16,33 | 16,58 | 15,94 | 113.134 |
| 13 mag 2024 | 16,30 | 16,51 | 16,13 | 16,48 | 15,84 | 744.678 |
| 10 mag 2024 | 16,12 | 16,19 | 15,94 | 16,17 | 15,54 | 267.330 |
| 09 mag 2024 | 15,80 | 16,07 | 15,81 | 15,94 | 15,32 | 299.321 |
| 08 mag 2024 | 15,86 | 16,08 | 15,55 | 15,91 | 15,29 | 718.434 |
| 07 mag 2024 | 15,70 | 15,98 | 15,56 | 15,95 | 15,32 | 1.569.763 |
| 03 mag 2024 | 15,50 | 15,71 | 15,35 | 15,55 | 14,94 | 1.262.776 |
| 02 mag 2024 | 15,08 | 15,71 | 14,99 | 15,46 | 14,85 | 213.342 |
| 01 mag 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 14,50 | 26.861 |
| 30 apr 2024 | 15,09 | 15,31 | 14,88 | 15,10 | 14,51 | 8.740.745 |
| 29 apr 2024 | 15,33 | 15,34 | 15,04 | 15,15 | 14,56 | 319.129 |
| 26 apr 2024 | 15,08 | 15,94 | 14,90 | 15,17 | 14,57 | 2.186.530 |
| 26 apr 2024 | 0.89 Dividendo | |||||
| *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.