Italia markets open in 55 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.403,86 +851,70 (+2,27%) EUR/USD
1,0707 +0,0002 (+0,02%) Bitcoin EUR
62.307,51 +109,71 (+0,18%) CMC Crypto 200
1.416,76 -7,34 (-0,52%)
Flughafen Zürich AG (0RG6.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 06:16PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 191,05 | 193,70 | 188,90 | 193,32 | 188,02 | 31.759 |
| 22 apr 2024 | 191,30 | 191,60 | 189,30 | 190,00 | 184,79 | 34.101 |
| 19 apr 2024 | 191,45 | 191,90 | 189,10 | 189,90 | 184,69 | 18.620 |
| 18 apr 2024 | 192,65 | 192,90 | 191,40 | 192,34 | 187,06 | 20.624 |
| 17 apr 2024 | 189,75 | 192,10 | 181,70 | 190,78 | 185,55 | 18.884 |
| 16 apr 2024 | 188,80 | 189,63 | 187,90 | 189,10 | 183,92 | 66.403 |
| 15 apr 2024 | 190,00 | 192,90 | 188,90 | 191,97 | 186,70 | 81.723 |
| 12 apr 2024 | 193,95 | 196,42 | 189,96 | 196,42 | 191,04 | 6.695 |
| 11 apr 2024 | 200,00 | 200,60 | 189,40 | 192,15 | 186,88 | 21.128 |
| 10 apr 2024 | 202,10 | 202,40 | 200,20 | 201,46 | 195,93 | 67.243 |
| 09 apr 2024 | 202,15 | 202,60 | 201,20 | 201,52 | 196,00 | 29.729 |
| 08 apr 2024 | 203,25 | 204,60 | 202,00 | 202,38 | 196,83 | 19.623 |
| 05 apr 2024 | 204,40 | 202,70 | 200,60 | 202,38 | 196,83 | 13.707 |
| 04 apr 2024 | 204,80 | 205,20 | 203,00 | 204,20 | 198,60 | 42.886 |
| 03 apr 2024 | 203,70 | 204,67 | 202,65 | 203,73 | 198,15 | 3.868 |
| 02 apr 2024 | 204,65 | 206,00 | 198,60 | 203,42 | 197,84 | 3.900 |
| 28 mar 2024 | 207,45 | 206,60 | 203,40 | 204,52 | 198,91 | 14.970 |
| 27 mar 2024 | 205,40 | 207,80 | 206,20 | 207,07 | 201,39 | 7.059 |
| 26 mar 2024 | 204,60 | 206,00 | 204,20 | 205,18 | 199,55 | 6.759 |
| 25 mar 2024 | 200,45 | 204,60 | 201,00 | 201,79 | 196,26 | 5.086 |
| 22 mar 2024 | 198,50 | 200,80 | 199,00 | 200,42 | 194,93 | 1.810 |
| 21 mar 2024 | 197,35 | 198,80 | 196,20 | 197,56 | 192,14 | 3.318 |
| 20 mar 2024 | 197,15 | 197,40 | 194,70 | 197,21 | 191,81 | 24.815 |
| 19 mar 2024 | 197,95 | 198,00 | 195,20 | 197,20 | 191,79 | 24.353 |
| 18 mar 2024 | 197,95 | 198,90 | 197,20 | 197,82 | 192,40 | 547 |
| 15 mar 2024 | 196,05 | 199,10 | 196,90 | 198,13 | 192,69 | 6.095 |
| 14 mar 2024 | 196,40 | 197,80 | 195,50 | 196,19 | 190,81 | 1.076 |
| 13 mar 2024 | 197,00 | 198,50 | 195,20 | 196,36 | 190,98 | 17.166 |
| 12 mar 2024 | 193,00 | 196,80 | 192,60 | 194,23 | 188,91 | 2.484 |
| 11 mar 2024 | 188,90 | 194,20 | 188,60 | 191,78 | 186,52 | 4.104 |
| 08 mar 2024 | 187,65 | 190,00 | 182,10 | 189,40 | 184,21 | 87.507 |
| 07 mar 2024 | 186,00 | 188,50 | 185,88 | 187,65 | 182,51 | 32.612 |
| 06 mar 2024 | 188,50 | 187,90 | 185,90 | 187,49 | 182,35 | 9.789 |
| 05 mar 2024 | 188,90 | 190,00 | 188,50 | 189,51 | 184,31 | 4.425 |
| 04 mar 2024 | 187,75 | 189,30 | 187,30 | 188,94 | 183,76 | 34.240 |
| 01 mar 2024 | 186,80 | 188,50 | 186,91 | 187,88 | 182,73 | 4.428 |
| 29 feb 2024 | 187,15 | 186,80 | 184,81 | 186,50 | 181,39 | 6.941 |
| 28 feb 2024 | 186,20 | 187,32 | 185,70 | 187,02 | 181,89 | 3.846 |
| 27 feb 2024 | 186,60 | 186,90 | 185,40 | 186,44 | 181,33 | 951 |
| 26 feb 2024 | 187,15 | 188,80 | 186,60 | 188,04 | 182,89 | 2.830 |
| 23 feb 2024 | 184,20 | 187,53 | 184,30 | 187,53 | 182,39 | 26.519 |
| 22 feb 2024 | 185,05 | 186,90 | 183,86 | 183,93 | 178,89 | 307 |
| 21 feb 2024 | 182,70 | 185,20 | 181,30 | 184,75 | 179,68 | 1.604 |
| 20 feb 2024 | 182,70 | 183,90 | 181,70 | 183,60 | 178,56 | 5.158 |
| 19 feb 2024 | 181,25 | 183,32 | 180,10 | 181,32 | 176,35 | 1.633 |
| 16 feb 2024 | 181,15 | 182,00 | 180,50 | 181,15 | 176,18 | 4.696 |
| 15 feb 2024 | 180,50 | 182,20 | 181,00 | 181,97 | 176,98 | 2.364 |
| 14 feb 2024 | 177,65 | 180,00 | 178,10 | 179,72 | 174,79 | 2.302 |
| 13 feb 2024 | 181,35 | 182,10 | 177,90 | 181,12 | 176,16 | 2.479 |
| 12 feb 2024 | 182,30 | 182,40 | 180,95 | 181,52 | 176,54 | 1.382 |
| 09 feb 2024 | 183,85 | 183,70 | 180,90 | 181,32 | 176,35 | 1.231 |
| 08 feb 2024 | 186,70 | 186,50 | 183,20 | 183,70 | 178,66 | 10.610 |
| 07 feb 2024 | 186,60 | 187,20 | 178,90 | 186,79 | 181,66 | 14.119 |
| 06 feb 2024 | 186,00 | 187,50 | 185,10 | 186,27 | 181,16 | 8.157 |
| 05 feb 2024 | 181,25 | 188,00 | 181,80 | 182,21 | 177,21 | 11.486 |
| 02 feb 2024 | 178,30 | 181,50 | 179,00 | 180,30 | 175,36 | 1.253 |
| 01 feb 2024 | 178,20 | 178,70 | 177,00 | 177,40 | 172,54 | 43.177 |
| 31 gen 2024 | 180,70 | 181,10 | 178,70 | 178,88 | 173,98 | 7.981 |
| 30 gen 2024 | 179,85 | 182,12 | 180,20 | 182,12 | 177,13 | 5.265 |
| 29 gen 2024 | 179,85 | 181,40 | 179,40 | 180,14 | 175,20 | 7.042 |
| 26 gen 2024 | 177,75 | 179,60 | 176,70 | 178,23 | 173,35 | 4.765 |
| 25 gen 2024 | 174,60 | 177,50 | 174,50 | 177,42 | 172,55 | 22.222 |
| 24 gen 2024 | 173,75 | 174,70 | 173,80 | 174,42 | 169,64 | 2.386 |
| 23 gen 2024 | 177,35 | 175,10 | 173,00 | 173,35 | 168,60 | 23.632 |
| 22 gen 2024 | 175,45 | 176,30 | 175,10 | 175,27 | 170,46 | 13.324 |
| 19 gen 2024 | 175,45 | 176,30 | 173,60 | 174,33 | 169,55 | 8.583 |
| 18 gen 2024 | 173,85 | 174,60 | 173,79 | 174,13 | 169,35 | 11.497 |
| 17 gen 2024 | 176,80 | 176,00 | 172,00 | 173,41 | 168,66 | 6.729 |
| 16 gen 2024 | 177,45 | 178,60 | 176,97 | 177,97 | 173,09 | 1.016 |
| 15 gen 2024 | 177,75 | 179,00 | 176,70 | 178,72 | 173,82 | 2.869 |
| 12 gen 2024 | 179,35 | 180,90 | 177,90 | 177,90 | 173,02 | 3.205 |
| 11 gen 2024 | 180,60 | 181,60 | 178,30 | 178,30 | 173,41 | 2.756 |
| 10 gen 2024 | 180,10 | 180,80 | 179,50 | 180,06 | 175,12 | 4.472 |
| 09 gen 2024 | 179,85 | 181,82 | 179,50 | 181,79 | 176,81 | 1.734 |
| 08 gen 2024 | 176,20 | 179,80 | 175,70 | 179,72 | 174,79 | 7.256 |
| 05 gen 2024 | 174,10 | 176,50 | 173,80 | 174,12 | 169,34 | 24.262 |
| 04 gen 2024 | 173,55 | 175,10 | 172,90 | 173,22 | 168,47 | 3.653 |
| 03 gen 2024 | 175,05 | 175,70 | 172,40 | 173,51 | 168,75 | 11.289 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 175,75 | 176,80 | 175,50 | 176,00 | 171,18 | 1.832 |
| 28 dic 2023 | 176,50 | 177,00 | 175,80 | 176,09 | 171,26 | 3.192 |
| 27 dic 2023 | 177,85 | 177,91 | 176,30 | 177,91 | 173,04 | 2.829 |
| 22 dic 2023 | 177,15 | 178,30 | 176,70 | 177,27 | 172,41 | 41.700 |
| 21 dic 2023 | 178,10 | 178,20 | 176,80 | 177,74 | 172,87 | 5.670 |
| 20 dic 2023 | 179,35 | 179,80 | 177,50 | 178,63 | 173,73 | 85.708 |
| 19 dic 2023 | 179,05 | 179,10 | 176,60 | 178,64 | 173,74 | 33.497 |
| 18 dic 2023 | 180,80 | 181,20 | 179,00 | 179,22 | 174,30 | 3.638 |
| 15 dic 2023 | 184,90 | 185,02 | 178,60 | 185,02 | 179,95 | 26.235 |
| 14 dic 2023 | 185,55 | 188,50 | 183,20 | 185,51 | 180,42 | 6.207 |
| 13 dic 2023 | 184,40 | 186,50 | 182,30 | 185,45 | 180,36 | 29.633 |
| 12 dic 2023 | 183,45 | 184,10 | 182,00 | 183,50 | 178,47 | 10.757 |
| 11 dic 2023 | 184,30 | 185,10 | 182,60 | 183,59 | 178,55 | 18.575 |
| 08 dic 2023 | 177,75 | 185,20 | 181,20 | 184,49 | 179,43 | 22.634 |
| 07 dic 2023 | 186,30 | 187,70 | 184,40 | 185,95 | 180,86 | 1.949 |
| 06 dic 2023 | 185,65 | 187,20 | 184,20 | 186,53 | 181,41 | 7.430 |
| 05 dic 2023 | 185,25 | 186,30 | 184,50 | 186,00 | 180,90 | 2.401 |
| 04 dic 2023 | 186,90 | 188,20 | 183,30 | 185,63 | 180,54 | 9.063 |
| 01 dic 2023 | 185,55 | 187,10 | 185,30 | 185,32 | 180,24 | 9.967 |
| 30 nov 2023 | 184,60 | 185,30 | 184,00 | 185,28 | 180,20 | 87.597 |
| 29 nov 2023 | 184,10 | 185,92 | 182,70 | 185,92 | 180,82 | 4.668 |
| *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.