Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.286,90 +885,95 (+1,52%)
Global Dominion Access, S.A. (0RFW.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:30PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,4675 | 3,4850 | 3,4750 | 3,4850 | 3,4850 | 814 |
| 02 mag 2024 | 3,5675 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 716 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 3,5300 | 3,5200 | 3,5150 | 3,5150 | 3,5150 | 1.290 |
| 29 apr 2024 | 3,3575 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 514 |
| 26 apr 2024 | 3,2675 | 3,3100 | 3,3005 | 3,3005 | 3,3005 | 633 |
| 25 apr 2024 | 3,3625 | 3,3100 | 3,2705 | 3,2705 | 3,2705 | 7.754 |
| 24 apr 2024 | 3,3675 | 3,3600 | 3,3505 | 3,3505 | 3,3505 | 870 |
| 23 apr 2024 | 3,3050 | 3,3900 | 3,3553 | 3,3895 | 3,3895 | 6.210 |
| 22 apr 2024 | 3,2200 | 3,2895 | 3,2559 | 3,2895 | 3,2895 | 3.754 |
| 19 apr 2024 | 3,2050 | 3,2250 | 3,1800 | 3,1919 | 3,1919 | 3.182 |
| 18 apr 2024 | 3,2250 | 3,2151 | 3,2150 | 3,2151 | 3,2151 | 2.002 |
| 17 apr 2024 | 3,2150 | 3,2150 | 3,2000 | 3,2000 | 3,2000 | 1 |
| 16 apr 2024 | 3,2575 | 3,2300 | 3,2250 | 3,2250 | 3,2250 | 5 |
| 15 apr 2024 | 3,2775 | 3,3400 | 3,2800 | 3,3194 | 3,3194 | 1.667 |
| 12 apr 2024 | 3,4200 | 3,4050 | 3,3305 | 3,3305 | 3,3305 | 143 |
| 11 apr 2024 | 3,3525 | 3,3526 | 3,3526 | 3,3526 | 3,3526 | 9.964 |
| 10 apr 2024 | 3,4200 | 3,3705 | 3,3500 | 3,3705 | 3,3705 | 5.589 |
| 09 apr 2024 | 3,4525 | 3,3255 | 3,3255 | 3,3255 | 3,3255 | 7.746 |
| 08 apr 2024 | 3,3450 | 3,3200 | 3,3100 | 3,3147 | 3,3147 | 965 |
| 05 apr 2024 | 3,3525 | 3,3550 | 3,3400 | 3,3405 | 3,3405 | 2.159 |
| 04 apr 2024 | 3,4000 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | 10.433 |
| 03 apr 2024 | 3,3000 | 3,3905 | 3,3404 | 3,3905 | 3,3905 | 6.630 |
| 02 apr 2024 | 3,3575 | 3,3498 | 3,2950 | 3,2950 | 3,2950 | 16.773 |
| 28 mar 2024 | 3,4000 | 3,3800 | 3,3550 | 3,3647 | 3,3647 | 8.529 |
| 27 mar 2024 | 3,3300 | 3,3656 | 3,3495 | 3,3495 | 3,3495 | 1.958 |
| 26 mar 2024 | 3,2775 | 3,3300 | 3,2895 | 3,2895 | 3,2895 | 3.546 |
| 25 mar 2024 | 3,2675 | 3,2950 | 3,2895 | 3,2895 | 3,2895 | 197 |
| 22 mar 2024 | 3,2775 | 3,2895 | 3,2700 | 3,2751 | 3,2751 | 1.698 |
| 21 mar 2024 | 3,2525 | 3,3155 | 3,2895 | 3,2895 | 3,2895 | 6.182 |
| 20 mar 2024 | 3,3050 | 3,2900 | 3,2800 | 3,2845 | 3,2845 | 8.208 |
| 19 mar 2024 | 3,2000 | 3,2795 | 3,2250 | 3,2795 | 3,2795 | 402 |
| 18 mar 2024 | 3,2100 | 3,2500 | 3,2150 | 3,2295 | 3,2295 | 5.751 |
| 15 mar 2024 | 3,3200 | 3,3100 | 3,2396 | 3,2396 | 3,2396 | 607 |
| 14 mar 2024 | 3,3925 | 3,3045 | 3,3045 | 3,3045 | 3,3045 | 266 |
| 13 mar 2024 | 3,3525 | 3,3655 | 3,3150 | 3,3655 | 3,3655 | 1.576 |
| 12 mar 2024 | 3,4400 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 174 |
| 11 mar 2024 | 3,4775 | 3,3750 | 3,3350 | 3,3605 | 3,3605 | 9.114 |
| 08 mar 2024 | 3,4875 | 3,3755 | 3,3750 | 3,3755 | 3,3755 | 6.874 |
| 07 mar 2024 | 3,4000 | 3,4355 | 3,4000 | 3,4355 | 3,4355 | 5.776 |
| 06 mar 2024 | 3,3775 | 3,4000 | 3,3800 | 3,3955 | 3,3955 | 5.204 |
| 05 mar 2024 | 3,4000 | 3,4150 | 3,3950 | 3,4005 | 3,4005 | 932 |
| 04 mar 2024 | 3,5000 | 3,4650 | 3,4250 | 3,4465 | 3,4465 | 12.904 |
| 01 mar 2024 | 3,4525 | 3,4400 | 3,4305 | 3,4305 | 3,4305 | 3.005 |
| 29 feb 2024 | 3,4350 | 3,5000 | 3,4450 | 3,4740 | 3,4740 | 2.101 |
| 28 feb 2024 | 3,4825 | 3,4926 | 3,4600 | 3,4926 | 3,4926 | 7.365 |
| 27 feb 2024 | 3,5000 | 3,4855 | 3,4350 | 3,4848 | 3,4848 | 4.404 |
| 26 feb 2024 | 3,5000 | 3,4855 | 3,4345 | 3,4850 | 3,4850 | 16.612 |
| 23 feb 2024 | 3,3400 | 3,3400 | 3,3150 | 3,3255 | 3,3255 | 295 |
| 22 feb 2024 | 3,2825 | 3,3850 | 3,3500 | 3,3655 | 3,3655 | 2.795 |
| 21 feb 2024 | 3,3000 | 3,3200 | 3,3050 | 3,3101 | 3,3101 | 2.076 |
| 20 feb 2024 | 3,3525 | 3,3155 | 3,2950 | 3,3155 | 3,3155 | 334 |
| 19 feb 2024 | 3,3150 | 3,3750 | 3,3200 | 3,3205 | 3,3205 | 749 |
| 16 feb 2024 | 3,3875 | 3,3855 | 3,3400 | 3,3855 | 3,3855 | 1.856 |
| 15 feb 2024 | 3,4000 | 3,4150 | 3,3100 | 3,3799 | 3,3799 | 3.212 |
| 14 feb 2024 | 3,5675 | 3,4050 | 3,3850 | 3,4045 | 3,4045 | 809 |
| 13 feb 2024 | 3,6200 | 3,5505 | 3,5505 | 3,5505 | 3,5505 | 1.437 |
| 12 feb 2024 | 3,5775 | 3,5850 | 3,5724 | 3,5749 | 3,5749 | 2.649 |
| 09 feb 2024 | 3,5400 | 3,5400 | 3,5395 | 3,5395 | 3,5395 | 116 |
| 08 feb 2024 | 3,5000 | 3,5395 | 3,5077 | 3,5395 | 3,5395 | 3.689 |
| 07 feb 2024 | 3,5875 | 3,5155 | 3,5155 | 3,5155 | 3,5155 | 276 |
| 06 feb 2024 | 3,5450 | 3,5801 | 3,5294 | 3,5694 | 3,5694 | 3.143 |
| 05 feb 2024 | 3,6200 | 3,5450 | 3,5350 | 3,5405 | 3,5405 | 3.642 |
| 02 feb 2024 | 3,5875 | 3,5600 | 3,5155 | 3,5155 | 3,5155 | 2.981 |
| 01 feb 2024 | 3,5875 | 3,5650 | 3,5305 | 3,5305 | 3,5305 | 2.256 |
| 31 gen 2024 | 3,5875 | 3,5655 | 3,5500 | 3,5655 | 3,5655 | 29.131 |
| 30 gen 2024 | 3,6200 | 3,5405 | 3,5405 | 3,5405 | 3,5405 | 1.195 |
| 29 gen 2024 | 3,6200 | 3,5700 | 3,5200 | 3,5489 | 3,5489 | 4.112 |
| 26 gen 2024 | 3,6200 | 3,5305 | 3,4950 | 3,5249 | 3,5249 | 7.826 |
| 25 gen 2024 | 3,6200 | 3,5750 | 3,5500 | 3,5604 | 3,5604 | 3.416 |
| 24 gen 2024 | 3,5050 | 3,6400 | 3,5500 | 3,5864 | 3,5864 | 6.698 |
| 23 gen 2024 | 3,3525 | 3,4505 | 3,3552 | 3,3552 | 3,3552 | 1.043 |
| 22 gen 2024 | 3,3000 | 3,3200 | 3,2750 | 3,3055 | 3,3055 | 570 |
| 19 gen 2024 | 3,2775 | 3,3450 | 3,2645 | 3,2645 | 3,2645 | 3.073 |
| 18 gen 2024 | 3,3450 | 3,3250 | 3,3055 | 3,3055 | 3,3055 | 2.795 |
| 17 gen 2024 | 3,3525 | 3,3344 | 3,3150 | 3,3295 | 3,3295 | 1.865 |
| 16 gen 2024 | 3,3875 | 3,3850 | 3,3545 | 3,3550 | 3,3550 | 1.449 |
| 15 gen 2024 | 3,3300 | 3,3950 | 3,3350 | 3,3617 | 3,3617 | 6.161 |
| 12 gen 2024 | 3,3150 | 3,3245 | 3,2900 | 3,3245 | 3,3245 | 1.086 |
| 11 gen 2024 | 3,3150 | 3,3600 | 3,2795 | 3,2795 | 3,2795 | 1.905 |
| 10 gen 2024 | 3,3350 | 3,3450 | 3,3100 | 3,3145 | 3,3145 | 1.781 |
| 09 gen 2024 | 3,3525 | 3,3550 | 3,3200 | 3,3345 | 3,3345 | 3.125 |
| 08 gen 2024 | 3,3525 | 3,3550 | 3,3000 | 3,3221 | 3,3221 | 4.308 |
| 05 gen 2024 | 3,3000 | 3,3250 | 3,2850 | 3,3050 | 3,3050 | 6.944 |
| 04 gen 2024 | 3,3400 | 3,3600 | 3,3272 | 3,3477 | 3,3477 | 5.012 |
| 03 gen 2024 | 3,4300 | 3,4250 | 3,3555 | 3,3555 | 3,3555 | 719 |
| 02 gen 2024 | 3,4000 | 3,4250 | 3,3750 | 3,3928 | 3,3928 | 7.905 |
| 29 dic 2023 | 3,3300 | 3,3800 | 3,3350 | 3,3722 | 3,3722 | 1.191 |
| 28 dic 2023 | 3,3775 | 3,3505 | 3,3300 | 3,3505 | 3,3505 | 4.264 |
| 27 dic 2023 | 3,3000 | 3,3255 | 3,2500 | 3,3255 | 3,3255 | 6.894 |
| 22 dic 2023 | 3,1200 | 3,2550 | 3,1600 | 3,2445 | 3,2445 | 6.496 |
| 21 dic 2023 | 3,1525 | 3,1700 | 3,1556 | 3,1604 | 3,1604 | 1.813 |
| 20 dic 2023 | 3,1775 | 3,2000 | 3,0550 | 3,1154 | 3,1154 | 13.455 |
| 19 dic 2023 | 3,1875 | 3,2300 | 3,1650 | 3,1650 | 3,1650 | 14.655 |
| 18 dic 2023 | 3,2675 | 3,2000 | 3,1250 | 3,1704 | 3,1704 | 7.510 |
| 15 dic 2023 | 3,2100 | 3,2100 | 3,1700 | 3,2004 | 3,2004 | 11.589 |
| 14 dic 2023 | 3,1400 | 3,2250 | 3,1546 | 3,2163 | 3,2163 | 7.944 |
| 13 dic 2023 | 3,2675 | 3,2550 | 3,1654 | 3,1654 | 3,1654 | 3.577 |
| 12 dic 2023 | 3,2675 | 3,2650 | 3,2300 | 3,2300 | 3,2300 | 1.666 |
| 11 dic 2023 | 3,3100 | 3,3250 | 3,2650 | 3,2705 | 3,2705 | 3.853 |
| *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.