Italia markets close in 8 hours 30 minutes
FTSE MIB
33.881,50 +248,79 (+0,74%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,90 +1,17 (+1,41%) Bitcoin EUR
60.670,36 +3.297,57 (+5,75%)
Amundi S.A. (0RDX.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:01AM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 63,88 | 63,95 | 63,35 | 63,91 | 63,91 | 41.211 |
| 17 apr 2024 | 63,03 | 64,00 | 63,05 | 63,71 | 63,71 | 42.888 |
| 16 apr 2024 | 63,58 | 63,65 | 62,75 | 63,25 | 63,25 | 119.061 |
| 15 apr 2024 | 63,38 | 65,40 | 63,85 | 64,27 | 64,27 | 85.060 |
| 12 apr 2024 | 64,30 | 65,45 | 63,50 | 63,83 | 63,83 | 54.032 |
| 11 apr 2024 | 64,95 | 65,15 | 63,70 | 64,51 | 64,51 | 31.542 |
| 10 apr 2024 | 65,38 | 66,10 | 64,55 | 65,05 | 65,05 | 31.972 |
| 09 apr 2024 | 65,68 | 66,20 | 64,15 | 65,90 | 65,90 | 40.101 |
| 08 apr 2024 | 65,13 | 66,65 | 65,15 | 65,57 | 65,57 | 182.806 |
| 05 apr 2024 | 65,28 | 65,00 | 63,70 | 64,46 | 64,46 | 78.600 |
| 04 apr 2024 | 65,57 | 66,40 | 65,40 | 65,84 | 65,84 | 64.051 |
| 03 apr 2024 | 63,47 | 65,85 | 63,60 | 65,61 | 65,61 | 97.527 |
| 02 apr 2024 | 64,00 | 64,50 | 63,00 | 63,47 | 63,47 | 62.768 |
| 28 mar 2024 | 63,17 | 64,00 | 63,10 | 63,65 | 63,65 | 85.002 |
| 27 mar 2024 | 63,38 | 63,50 | 60,90 | 63,27 | 63,27 | 61.296 |
| 26 mar 2024 | 63,28 | 63,55 | 62,75 | 63,23 | 63,23 | 54.851 |
| 25 mar 2024 | 62,95 | 63,40 | 62,30 | 62,65 | 62,65 | 34.935 |
| 22 mar 2024 | 62,75 | 62,90 | 62,10 | 62,85 | 62,85 | 39.845 |
| 21 mar 2024 | 61,78 | 63,05 | 61,80 | 62,70 | 62,70 | 171.646 |
| 20 mar 2024 | 61,03 | 61,50 | 60,40 | 61,40 | 61,40 | 31.220 |
| 19 mar 2024 | 60,30 | 61,10 | 60,20 | 61,08 | 61,08 | 109.426 |
| 18 mar 2024 | 60,00 | 60,70 | 60,05 | 60,35 | 60,35 | 29.076 |
| 15 mar 2024 | 59,67 | 60,15 | 59,70 | 60,01 | 60,01 | 114.205 |
| 14 mar 2024 | 60,40 | 60,70 | 59,94 | 60,10 | 60,10 | 98.193 |
| 13 mar 2024 | 61,03 | 61,10 | 60,25 | 60,36 | 60,36 | 63.871 |
| 12 mar 2024 | 60,85 | 61,30 | 60,60 | 60,93 | 60,93 | 24.889 |
| 11 mar 2024 | 61,33 | 61,60 | 60,80 | 61,06 | 61,06 | 133.488 |
| 08 mar 2024 | 61,53 | 61,95 | 61,50 | 61,80 | 61,80 | 5.252 |
| 07 mar 2024 | 60,60 | 61,70 | 60,70 | 61,42 | 61,42 | 23.867 |
| 06 mar 2024 | 60,15 | 61,65 | 60,30 | 61,13 | 61,13 | 32.221 |
| 05 mar 2024 | 60,50 | 60,45 | 60,00 | 60,26 | 60,26 | 49.026 |
| 04 mar 2024 | 60,90 | 60,65 | 59,90 | 60,48 | 60,48 | 23.759 |
| 01 mar 2024 | 60,45 | 61,50 | 60,35 | 60,68 | 60,68 | 63.334 |
| 29 feb 2024 | 60,90 | 61,35 | 60,75 | 60,85 | 60,85 | 73.614 |
| 28 feb 2024 | 61,03 | 60,95 | 60,40 | 60,66 | 60,66 | 16.099 |
| 27 feb 2024 | 60,90 | 61,25 | 60,70 | 60,97 | 60,97 | 21.599 |
| 26 feb 2024 | 61,53 | 61,60 | 60,89 | 61,22 | 61,22 | 37.673 |
| 23 feb 2024 | 61,78 | 61,80 | 61,00 | 61,46 | 61,46 | 37.235 |
| 22 feb 2024 | 61,03 | 61,85 | 60,50 | 61,62 | 61,62 | 49.394 |
| 21 feb 2024 | 60,35 | 60,95 | 60,20 | 60,90 | 60,90 | 28.646 |
| 20 feb 2024 | 60,35 | 60,85 | 59,75 | 60,24 | 60,24 | 39.018 |
| 19 feb 2024 | 60,50 | 60,50 | 59,40 | 60,33 | 60,33 | 13.539 |
| 16 feb 2024 | 60,30 | 60,80 | 59,90 | 60,35 | 60,35 | 115.358 |
| 15 feb 2024 | 59,38 | 60,50 | 59,70 | 59,90 | 59,90 | 44.148 |
| 14 feb 2024 | 59,03 | 60,05 | 59,05 | 59,88 | 59,88 | 87.755 |
| 13 feb 2024 | 60,10 | 60,25 | 58,65 | 59,18 | 59,18 | 142.812 |
| 12 feb 2024 | 60,30 | 61,00 | 59,80 | 60,51 | 60,51 | 65.861 |
| 09 feb 2024 | 60,30 | 60,40 | 57,90 | 59,58 | 59,58 | 119.619 |
| 08 feb 2024 | 60,80 | 61,25 | 60,40 | 60,60 | 60,60 | 82.344 |
| 07 feb 2024 | 61,88 | 61,30 | 58,70 | 60,67 | 60,67 | 95.989 |
| 06 feb 2024 | 61,47 | 62,35 | 61,10 | 61,69 | 61,69 | 67.909 |
| 05 feb 2024 | 62,00 | 61,90 | 61,20 | 61,30 | 61,30 | 92.604 |
| 02 feb 2024 | 62,20 | 62,95 | 61,55 | 62,44 | 62,44 | 8.321 |
| 01 feb 2024 | 62,55 | 62,85 | 61,70 | 62,27 | 62,27 | 22.237 |
| 31 gen 2024 | 63,03 | 63,15 | 62,50 | 62,93 | 62,93 | 81.553 |
| 30 gen 2024 | 63,53 | 63,80 | 62,70 | 63,22 | 63,22 | 75.635 |
| 29 gen 2024 | 65,03 | 64,80 | 62,85 | 63,56 | 63,56 | 36.520 |
| 26 gen 2024 | 64,30 | 65,10 | 63,80 | 64,60 | 64,60 | 31.599 |
| 25 gen 2024 | 63,58 | 64,16 | 63,40 | 63,92 | 63,92 | 39.138 |
| 24 gen 2024 | 63,67 | 63,90 | 63,25 | 63,71 | 63,71 | 54.780 |
| 23 gen 2024 | 63,22 | 63,75 | 62,80 | 63,01 | 63,01 | 45.530 |
| 22 gen 2024 | 62,20 | 63,55 | 62,55 | 62,82 | 62,82 | 144.997 |
| 19 gen 2024 | 62,40 | 62,60 | 61,75 | 62,07 | 62,07 | 29.011 |
| 18 gen 2024 | 62,20 | 63,25 | 61,99 | 62,78 | 62,78 | 42.232 |
| 17 gen 2024 | 62,30 | 62,40 | 60,95 | 62,08 | 62,08 | 59.694 |
| 16 gen 2024 | 62,50 | 63,00 | 61,75 | 62,75 | 62,75 | 32.475 |
| 15 gen 2024 | 62,80 | 63,30 | 62,45 | 62,95 | 62,95 | 256.697 |
| 12 gen 2024 | 62,30 | 63,35 | 62,55 | 62,90 | 62,90 | 24.588 |
| 11 gen 2024 | 62,95 | 63,55 | 62,29 | 62,84 | 62,84 | 627.842 |
| 10 gen 2024 | 62,65 | 62,85 | 62,30 | 62,70 | 62,70 | 27.227 |
| 09 gen 2024 | 62,60 | 63,20 | 62,35 | 62,65 | 62,65 | 88.446 |
| 08 gen 2024 | 61,13 | 62,50 | 60,70 | 62,27 | 62,27 | 63.729 |
| 05 gen 2024 | 61,28 | 61,25 | 60,35 | 61,11 | 61,11 | 63.997 |
| 04 gen 2024 | 60,20 | 61,40 | 60,25 | 61,16 | 61,16 | 40.437 |
| 03 gen 2024 | 61,38 | 61,70 | 59,95 | 60,40 | 60,40 | 21.094 |
| 02 gen 2024 | 61,78 | 62,25 | 60,90 | 61,40 | 61,40 | 26.204 |
| 29 dic 2023 | 61,38 | 61,90 | 61,45 | 61,63 | 61,63 | 40.195 |
| 28 dic 2023 | 61,38 | 62,00 | 61,45 | 61,79 | 61,79 | 22.108 |
| 27 dic 2023 | 60,65 | 61,70 | 60,95 | 61,51 | 61,51 | 9.106 |
| 22 dic 2023 | 60,85 | 61,25 | 59,70 | 60,93 | 60,93 | 80.484 |
| 21 dic 2023 | 61,03 | 61,40 | 60,45 | 60,95 | 60,95 | 50.098 |
| 20 dic 2023 | 61,22 | 62,10 | 61,20 | 61,40 | 61,40 | 182.142 |
| 19 dic 2023 | 61,47 | 61,80 | 61,00 | 61,36 | 61,36 | 196.635 |
| 18 dic 2023 | 61,08 | 62,30 | 60,25 | 61,70 | 61,70 | 218.468 |
| 15 dic 2023 | 60,95 | 63,35 | 61,30 | 61,59 | 61,59 | 102.175 |
| 14 dic 2023 | 58,20 | 60,95 | 58,45 | 60,69 | 60,69 | 94.260 |
| 13 dic 2023 | 57,47 | 57,70 | 56,70 | 57,55 | 57,55 | 267.728 |
| 12 dic 2023 | 57,83 | 57,80 | 57,05 | 57,20 | 57,20 | 28.922 |
| 11 dic 2023 | 57,83 | 58,15 | 57,70 | 57,78 | 57,78 | 134.672 |
| 08 dic 2023 | 57,13 | 58,30 | 56,60 | 58,10 | 58,10 | 36.275 |
| 07 dic 2023 | 58,00 | 57,60 | 56,60 | 56,95 | 56,95 | 26.221 |
| 06 dic 2023 | 57,53 | 57,90 | 57,25 | 57,55 | 57,55 | 44.988 |
| 05 dic 2023 | 56,10 | 57,55 | 55,85 | 57,34 | 57,34 | 210.491 |
| 04 dic 2023 | 56,90 | 56,95 | 55,10 | 56,30 | 56,30 | 37.727 |
| 01 dic 2023 | 56,85 | 56,90 | 56,15 | 56,53 | 56,53 | 20.758 |
| 30 nov 2023 | 56,25 | 56,90 | 56,15 | 56,51 | 56,51 | 65.843 |
| 29 nov 2023 | 55,28 | 56,15 | 55,25 | 55,98 | 55,98 | 35.793 |
| 28 nov 2023 | 55,78 | 55,80 | 54,45 | 55,22 | 55,22 | 14.079 |
| 27 nov 2023 | 55,58 | 55,80 | 55,00 | 55,57 | 55,57 | 26.774 |
| 24 nov 2023 | 55,28 | 55,70 | 55,15 | 55,37 | 55,37 | 18.509 |
| *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.