Italia markets open in 4 hours 45 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.792,65 +164,17 (+0,44%) EUR/USD
1,0731 -0,0002 (-0,02%) Bitcoin EUR
60.130,36 +286,02 (+0,48%) CMC Crypto 200
1.390,56 +7,99 (+0,58%)
ABN AMRO Bank N.V. (0RDM.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 15,93 | 16,03 | 15,75 | 15,81 | 15,81 | 287.397 |
| 24 apr 2024 | 16,09 | 16,07 | 15,79 | 15,90 | 15,90 | 1.330.647 |
| 23 apr 2024 | 15,69 | 15,93 | 15,41 | 15,89 | 15,89 | 742.037 |
| 22 apr 2024 | 15,60 | 15,72 | 15,15 | 15,41 | 15,41 | 1.830.650 |
| 19 apr 2024 | 15,47 | 15,79 | 15,40 | 15,62 | 15,62 | 6.021.557 |
| 18 apr 2024 | 15,69 | 15,66 | 15,34 | 15,61 | 15,61 | 13.775.600 |
| 17 apr 2024 | 15,48 | 15,85 | 15,39 | 15,69 | 15,69 | 1.444.083 |
| 16 apr 2024 | 15,75 | 15,88 | 15,45 | 15,52 | 15,52 | 380.308 |
| 15 apr 2024 | 15,51 | 16,01 | 15,70 | 15,78 | 15,78 | 846.082 |
| 12 apr 2024 | 16,09 | 16,17 | 15,80 | 15,84 | 15,84 | 741.005 |
| 11 apr 2024 | 16,37 | 16,49 | 15,96 | 16,08 | 16,08 | 423.791 |
| 10 apr 2024 | 16,30 | 16,57 | 16,16 | 16,40 | 16,40 | 394.762 |
| 09 apr 2024 | 16,41 | 16,53 | 16,25 | 16,39 | 16,39 | 10.508.930 |
| 08 apr 2024 | 16,50 | 16,50 | 16,26 | 16,43 | 16,43 | 579.390 |
| 05 apr 2024 | 16,30 | 16,53 | 16,16 | 16,32 | 16,32 | 3.020.927 |
| 04 apr 2024 | 16,20 | 16,53 | 16,08 | 16,40 | 16,40 | 749.100 |
| 03 apr 2024 | 15,98 | 16,20 | 15,97 | 16,18 | 16,18 | 1.675.447 |
| 02 apr 2024 | 15,75 | 16,07 | 15,75 | 15,89 | 15,89 | 2.724.214 |
| 28 mar 2024 | 15,56 | 15,98 | 15,49 | 15,84 | 15,84 | 864.487 |
| 27 mar 2024 | 15,35 | 15,66 | 15,26 | 15,58 | 15,58 | 526.125 |
| 26 mar 2024 | 15,33 | 15,41 | 15,13 | 15,34 | 15,34 | 434.516 |
| 25 mar 2024 | 15,31 | 15,44 | 15,11 | 15,21 | 15,21 | 1.891.102 |
| 22 mar 2024 | 15,40 | 15,49 | 15,31 | 15,34 | 15,34 | 581.916 |
| 21 mar 2024 | 15,40 | 15,52 | 15,15 | 15,49 | 15,49 | 607.451 |
| 20 mar 2024 | 15,42 | 15,46 | 15,17 | 15,28 | 15,28 | 868.462 |
| 19 mar 2024 | 15,35 | 15,55 | 15,18 | 15,44 | 15,44 | 616.296 |
| 18 mar 2024 | 15,26 | 15,36 | 15,17 | 15,27 | 15,27 | 739.889 |
| 15 mar 2024 | 15,05 | 15,31 | 14,95 | 15,19 | 15,19 | 1.137.109 |
| 14 mar 2024 | 15,10 | 15,20 | 14,92 | 15,06 | 15,06 | 421.991 |
| 13 mar 2024 | 15,18 | 15,28 | 15,01 | 15,02 | 15,02 | 1.605.537 |
| 12 mar 2024 | 14,93 | 15,20 | 14,73 | 15,16 | 15,16 | 472.665 |
| 11 mar 2024 | 14,80 | 14,94 | 14,73 | 14,82 | 14,82 | 966.620 |
| 08 mar 2024 | 15,00 | 15,16 | 14,85 | 14,86 | 14,86 | 360.841 |
| 07 mar 2024 | 14,97 | 15,07 | 14,84 | 14,96 | 14,96 | 492.141 |
| 06 mar 2024 | 14,85 | 15,05 | 14,76 | 14,98 | 14,98 | 1.740.426 |
| 05 mar 2024 | 14,96 | 15,06 | 14,80 | 14,85 | 14,85 | 804.699 |
| 04 mar 2024 | 15,15 | 15,12 | 14,86 | 14,94 | 14,94 | 262.370 |
| 01 mar 2024 | 14,86 | 15,15 | 14,76 | 14,98 | 14,98 | 1.408.578 |
| 29 feb 2024 | 14,85 | 14,95 | 14,67 | 14,85 | 14,85 | 3.068.826 |
| 28 feb 2024 | 14,80 | 14,93 | 14,63 | 14,77 | 14,77 | 570.891 |
| 27 feb 2024 | 14,60 | 14,85 | 14,57 | 14,76 | 14,76 | 749.379 |
| 26 feb 2024 | 14,78 | 14,84 | 14,52 | 14,60 | 14,60 | 864.146 |
| 23 feb 2024 | 14,82 | 14,83 | 14,68 | 14,75 | 14,75 | 566.541 |
| 22 feb 2024 | 14,64 | 14,82 | 14,41 | 14,69 | 14,69 | 544.246 |
| 21 feb 2024 | 14,52 | 14,66 | 14,44 | 14,59 | 14,59 | 527.464 |
| 20 feb 2024 | 14,79 | 14,91 | 14,44 | 14,56 | 14,56 | 1.393.996 |
| 19 feb 2024 | 14,80 | 15,11 | 14,81 | 14,86 | 14,86 | 726.285 |
| 16 feb 2024 | 14,58 | 15,03 | 14,49 | 14,93 | 14,93 | 1.486.003 |
| 15 feb 2024 | 14,32 | 14,85 | 14,23 | 14,59 | 14,59 | 1.511.673 |
| 14 feb 2024 | 13,52 | 14,44 | 13,85 | 14,30 | 14,30 | 2.054.679 |
| 13 feb 2024 | 13,55 | 13,66 | 13,38 | 13,51 | 13,51 | 2.295.345 |
| 12 feb 2024 | 13,11 | 13,53 | 13,00 | 13,43 | 13,43 | 668.072 |
| 09 feb 2024 | 13,10 | 13,18 | 13,03 | 13,08 | 13,08 | 558.977 |
| 08 feb 2024 | 13,05 | 13,17 | 12,97 | 13,10 | 13,10 | 504.867 |
| 07 feb 2024 | 13,35 | 13,44 | 13,01 | 13,05 | 13,05 | 53.366 |
| 06 feb 2024 | 13,26 | 13,40 | 13,15 | 13,35 | 13,35 | 423.230 |
| 05 feb 2024 | 13,39 | 13,52 | 13,20 | 13,24 | 13,24 | 405.213 |
| 02 feb 2024 | 13,25 | 13,41 | 13,07 | 13,36 | 13,36 | 300.627 |
| 01 feb 2024 | 13,64 | 13,74 | 13,14 | 13,30 | 13,30 | 416.818 |
| 31 gen 2024 | 13,73 | 13,84 | 13,66 | 13,73 | 13,73 | 798.275 |
| 30 gen 2024 | 13,92 | 13,88 | 13,63 | 13,70 | 13,70 | 1.239.675 |
| 29 gen 2024 | 14,02 | 13,94 | 13,74 | 13,74 | 13,74 | 489.931 |
| 26 gen 2024 | 13,66 | 14,06 | 13,68 | 13,92 | 13,92 | 1.488.985 |
| 25 gen 2024 | 13,61 | 13,73 | 13,50 | 13,66 | 13,66 | 384.520 |
| 24 gen 2024 | 13,55 | 13,64 | 13,35 | 13,51 | 13,51 | 547.821 |
| 23 gen 2024 | 13,50 | 13,52 | 13,28 | 13,43 | 13,43 | 1.092.432 |
| 22 gen 2024 | 13,45 | 13,48 | 13,13 | 13,41 | 13,41 | 291.234 |
| 19 gen 2024 | 13,40 | 13,45 | 13,19 | 13,27 | 13,27 | 717.921 |
| 18 gen 2024 | 12,96 | 13,28 | 12,98 | 13,21 | 13,21 | 1.069.430 |
| 17 gen 2024 | 13,05 | 13,28 | 12,87 | 13,10 | 13,10 | 1.682.649 |
| 16 gen 2024 | 13,45 | 13,63 | 13,14 | 13,21 | 13,21 | 1.315.725 |
| 15 gen 2024 | 13,75 | 13,91 | 13,31 | 13,54 | 13,54 | 1.811.222 |
| 12 gen 2024 | 13,39 | 13,52 | 13,23 | 13,42 | 13,42 | 1.212.489 |
| 11 gen 2024 | 13,39 | 13,52 | 13,20 | 13,40 | 13,40 | 1.783.382 |
| 10 gen 2024 | 13,50 | 13,56 | 13,14 | 13,28 | 13,28 | 1.214.662 |
| 09 gen 2024 | 13,70 | 13,68 | 13,47 | 13,48 | 13,48 | 1.963.621 |
| 08 gen 2024 | 13,70 | 13,72 | 13,60 | 13,67 | 13,67 | 1.873.638 |
| 05 gen 2024 | 13,70 | 13,77 | 13,49 | 13,68 | 13,68 | 702.901 |
| 04 gen 2024 | 13,60 | 13,71 | 13,50 | 13,62 | 13,62 | 915.810 |
| 03 gen 2024 | 13,82 | 13,95 | 13,59 | 13,84 | 13,84 | 556.897 |
| 02 gen 2024 | 13,69 | 13,90 | 13,51 | 13,87 | 13,87 | 813.433 |
| 29 dic 2023 | 13,51 | 13,63 | 13,47 | 13,58 | 13,58 | 437.147 |
| 28 dic 2023 | 13,64 | 13,69 | 13,55 | 13,57 | 13,57 | 387.522 |
| 27 dic 2023 | 13,45 | 13,68 | 13,36 | 13,65 | 13,65 | 488.496 |
| 22 dic 2023 | 13,40 | 13,55 | 13,35 | 13,47 | 13,47 | 331.531 |
| 21 dic 2023 | 13,48 | 13,58 | 13,39 | 13,44 | 13,44 | 3.845.223 |
| 20 dic 2023 | 13,54 | 13,68 | 13,41 | 13,64 | 13,64 | 1.749.153 |
| 19 dic 2023 | 13,61 | 13,72 | 13,49 | 13,62 | 13,62 | 1.598.345 |
| 18 dic 2023 | 13,36 | 13,70 | 13,45 | 13,61 | 13,61 | 3.429.293 |
| 15 dic 2023 | 13,71 | 13,83 | 13,49 | 13,56 | 13,56 | 1.168.405 |
| 14 dic 2023 | 13,17 | 13,73 | 13,17 | 13,61 | 13,61 | 24.561.050 |
| 13 dic 2023 | 13,14 | 13,21 | 13,03 | 13,13 | 13,13 | 9.488.494 |
| 12 dic 2023 | 13,05 | 13,21 | 12,97 | 13,12 | 13,12 | 2.295.656 |
| 11 dic 2023 | 13,16 | 13,25 | 13,04 | 13,13 | 13,13 | 1.556.034 |
| 08 dic 2023 | 12,96 | 13,13 | 12,86 | 13,05 | 13,05 | 1.561.638 |
| 07 dic 2023 | 12,78 | 12,98 | 12,70 | 12,94 | 12,94 | 550.669 |
| 06 dic 2023 | 12,83 | 12,91 | 12,60 | 12,82 | 12,82 | 807.680 |
| 05 dic 2023 | 12,37 | 12,69 | 12,36 | 12,39 | 12,39 | 1.921.727 |
| 04 dic 2023 | 12,39 | 12,48 | 12,27 | 12,36 | 12,36 | 769.200 |
| 01 dic 2023 | 12,33 | 12,40 | 12,24 | 12,34 | 12,34 | 454.316 |
| *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.