Italia markets open in 8 hours 36 minutes
Dow Jones
38.852,86 -216,73 (-0,55%) Nasdaq
17.019,88 +99,09 (+0,59%) Nikkei 225
38.855,37 -44,65 (-0,11%) EUR/USD
1,0861 +0,0001 (+0,01%) Bitcoin EUR
63.157,54 -911,29 (-1,42%) CMC Crypto 200
1.484,82 -11,64 (-0,78%)
Basic-Fit N.V. (0RHD.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 mag 2024 | 22,54 | 22,72 | 22,34 | 22,52 | 22,52 | 4.831 |
| 24 mag 2024 | 21,39 | 21,88 | 21,30 | 21,62 | 21,62 | 4.493 |
| 23 mag 2024 | 21,29 | 21,64 | 21,10 | 21,34 | 21,34 | 14.432 |
| 22 mag 2024 | 21,53 | 21,78 | 21,42 | 21,59 | 21,59 | 84.068 |
| 21 mag 2024 | 21,82 | 21,90 | 21,44 | 21,57 | 21,57 | 5.841 |
| 20 mag 2024 | 21,96 | 22,04 | 21,70 | 21,80 | 21,80 | 75.045 |
| 17 mag 2024 | 22,50 | 22,68 | 21,76 | 21,86 | 21,86 | 35.999 |
| 16 mag 2024 | 22,91 | 22,80 | 21,62 | 22,62 | 22,62 | 80.469 |
| 15 mag 2024 | 22,50 | 22,68 | 22,26 | 22,48 | 22,48 | 51.042 |
| 14 mag 2024 | 22,27 | 22,58 | 22,06 | 22,28 | 22,28 | 2.412 |
| 13 mag 2024 | 21,94 | 22,26 | 21,82 | 22,16 | 22,16 | 4.095 |
| 10 mag 2024 | 21,49 | 22,06 | 21,42 | 21,65 | 21,65 | 11.416 |
| 09 mag 2024 | 21,74 | 21,72 | 20,80 | 21,31 | 21,31 | 4.455 |
| 08 mag 2024 | 21,43 | 21,80 | 21,32 | 21,72 | 21,72 | 39.312 |
| 07 mag 2024 | 21,39 | 21,78 | 21,26 | 21,46 | 21,46 | 8.542 |
| 03 mag 2024 | 21,37 | 21,54 | 21,08 | 21,31 | 21,31 | 8.552 |
| 02 mag 2024 | 20,80 | 21,34 | 20,68 | 21,18 | 21,18 | 6.725 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 21,27 | 21,44 | 20,66 | 20,83 | 20,83 | 4.042 |
| 29 apr 2024 | 21,00 | 21,14 | 20,50 | 20,77 | 20,77 | 4.112 |
| 26 apr 2024 | 21,10 | 21,52 | 20,34 | 21,52 | 21,52 | 44.591 |
| 25 apr 2024 | 21,23 | 21,50 | 20,92 | 21,29 | 21,29 | 18.706 |
| 24 apr 2024 | 21,47 | 21,66 | 21,28 | 21,32 | 21,32 | 14.517 |
| 23 apr 2024 | 21,02 | 21,46 | 20,80 | 20,96 | 20,96 | 17.067 |
| 22 apr 2024 | 21,10 | 21,50 | 20,86 | 21,13 | 21,13 | 32.211 |
| 19 apr 2024 | 20,88 | 20,86 | 20,46 | 20,68 | 20,68 | 15.279 |
| 18 apr 2024 | 20,61 | 20,84 | 20,60 | 20,72 | 20,72 | 7.718 |
| 17 apr 2024 | 21,10 | 21,12 | 20,60 | 20,60 | 20,60 | 12.340 |
| 16 apr 2024 | 20,50 | 20,82 | 20,52 | 20,67 | 20,67 | 23.100 |
| 15 apr 2024 | 21,00 | 21,06 | 20,46 | 20,88 | 20,88 | 31.890 |
| 12 apr 2024 | 21,70 | 21,84 | 20,92 | 21,38 | 21,38 | 23.110 |
| 11 apr 2024 | 21,29 | 21,70 | 21,06 | 21,49 | 21,49 | 43.184 |
| 10 apr 2024 | 21,41 | 21,60 | 21,26 | 21,37 | 21,37 | 77.803 |
| 09 apr 2024 | 21,70 | 21,62 | 21,20 | 21,50 | 21,50 | 31.137 |
| 08 apr 2024 | 21,60 | 21,86 | 21,31 | 21,59 | 21,59 | 207.707 |
| 05 apr 2024 | 21,45 | 21,48 | 21,02 | 21,36 | 21,36 | 51.537 |
| 04 apr 2024 | 21,12 | 21,60 | 20,72 | 20,94 | 20,94 | 28.361 |
| 03 apr 2024 | 20,55 | 21,02 | 20,36 | 20,74 | 20,74 | 19.652 |
| 02 apr 2024 | 21,00 | 21,12 | 20,56 | 20,82 | 20,82 | 45.264 |
| 28 mar 2024 | 20,18 | 20,68 | 20,00 | 20,36 | 20,36 | 94.966 |
| 27 mar 2024 | 20,14 | 20,24 | 19,85 | 20,02 | 20,02 | 30.725 |
| 26 mar 2024 | 20,20 | 20,26 | 19,95 | 20,06 | 20,06 | 22.988 |
| 25 mar 2024 | 19,69 | 20,20 | 19,60 | 19,65 | 19,65 | 186.929 |
| 22 mar 2024 | 19,21 | 19,78 | 19,20 | 19,20 | 19,20 | 55.661 |
| 21 mar 2024 | 19,75 | 19,69 | 19,21 | 19,30 | 19,30 | 189.352 |
| 20 mar 2024 | 20,20 | 20,08 | 19,06 | 19,37 | 19,37 | 58.533 |
| 19 mar 2024 | 19,97 | 20,22 | 19,82 | 19,95 | 19,95 | 28.435 |
| 18 mar 2024 | 20,06 | 20,38 | 19,90 | 20,10 | 20,10 | 53.413 |
| 15 mar 2024 | 20,20 | 20,46 | 19,73 | 19,88 | 19,88 | 25.974 |
| 14 mar 2024 | 23,85 | 24,06 | 19,82 | 19,82 | 19,82 | 291.302 |
| 13 mar 2024 | 23,77 | 23,86 | 23,44 | 23,55 | 23,55 | 25.023 |
| 12 mar 2024 | 23,81 | 23,94 | 23,42 | 23,52 | 23,52 | 9.414 |
| 11 mar 2024 | 23,61 | 23,62 | 23,10 | 23,46 | 23,46 | 26.312 |
| 08 mar 2024 | 24,30 | 24,40 | 23,40 | 23,62 | 23,62 | 63.969 |
| 07 mar 2024 | 23,91 | 24,30 | 23,40 | 24,28 | 24,28 | 204.824 |
| 06 mar 2024 | 25,16 | 25,56 | 23,80 | 24,14 | 24,14 | 113.307 |
| 05 mar 2024 | 25,86 | 25,87 | 25,30 | 25,60 | 25,60 | 42.650 |
| 04 mar 2024 | 25,90 | 26,11 | 25,52 | 25,79 | 25,79 | 20.807 |
| 01 mar 2024 | 25,02 | 25,80 | 24,98 | 25,47 | 25,47 | 16.530 |
| 29 feb 2024 | 25,06 | 25,24 | 24,90 | 25,00 | 25,00 | 44.821 |
| 28 feb 2024 | 25,76 | 25,82 | 24,70 | 25,17 | 25,17 | 40.800 |
| 27 feb 2024 | 25,70 | 25,84 | 25,18 | 25,51 | 25,51 | 25.978 |
| 26 feb 2024 | 25,80 | 26,10 | 25,50 | 25,50 | 25,50 | 33.691 |
| 23 feb 2024 | 27,01 | 27,08 | 25,66 | 25,87 | 25,87 | 46.827 |
| 22 feb 2024 | 26,99 | 27,42 | 26,98 | 27,24 | 27,24 | 27.531 |
| 21 feb 2024 | 26,99 | 27,24 | 26,70 | 26,99 | 26,99 | 20.463 |
| 20 feb 2024 | 26,72 | 27,18 | 26,52 | 27,01 | 27,01 | 34.534 |
| 19 feb 2024 | 27,79 | 27,90 | 26,70 | 26,92 | 26,92 | 27.243 |
| 16 feb 2024 | 27,89 | 28,26 | 27,90 | 28,02 | 28,02 | 23.935 |
| 15 feb 2024 | 27,61 | 28,10 | 27,50 | 27,91 | 27,91 | 9.300 |
| 14 feb 2024 | 27,52 | 27,68 | 27,22 | 27,52 | 27,52 | 22.678 |
| 13 feb 2024 | 28,10 | 28,10 | 27,24 | 27,53 | 27,53 | 26.971 |
| 12 feb 2024 | 28,32 | 29,08 | 28,00 | 28,14 | 28,14 | 76.765 |
| 09 feb 2024 | 28,10 | 28,42 | 28,08 | 28,19 | 28,19 | 10.005 |
| 08 feb 2024 | 27,20 | 28,90 | 27,36 | 28,67 | 28,67 | 28.603 |
| 07 feb 2024 | 27,67 | 27,66 | 27,26 | 27,41 | 27,41 | 4.052 |
| 06 feb 2024 | 26,89 | 27,70 | 26,80 | 26,90 | 26,90 | 32.392 |
| 05 feb 2024 | 26,40 | 26,84 | 26,12 | 26,64 | 26,64 | 22.014 |
| 02 feb 2024 | 26,81 | 27,02 | 26,34 | 26,69 | 26,69 | 7.450 |
| 01 feb 2024 | 26,93 | 27,12 | 26,54 | 26,62 | 26,62 | 5.333 |
| 31 gen 2024 | 27,05 | 27,10 | 26,82 | 26,94 | 26,94 | 11.950 |
| 30 gen 2024 | 27,17 | 27,28 | 26,98 | 27,02 | 27,02 | 33.450 |
| 29 gen 2024 | 27,54 | 27,55 | 27,00 | 27,07 | 27,07 | 68.514 |
| 26 gen 2024 | 27,09 | 27,58 | 27,05 | 27,35 | 27,35 | 52.638 |
| 25 gen 2024 | 27,13 | 27,13 | 26,72 | 26,96 | 26,96 | 39.801 |
| 24 gen 2024 | 27,09 | 27,16 | 26,80 | 26,95 | 26,95 | 41.570 |
| 23 gen 2024 | 26,89 | 27,08 | 26,28 | 26,86 | 26,86 | 70.567 |
| 22 gen 2024 | 26,15 | 27,00 | 26,12 | 26,78 | 26,78 | 30.724 |
| 19 gen 2024 | 27,20 | 27,90 | 26,00 | 26,39 | 26,39 | 37.874 |
| 18 gen 2024 | 27,38 | 27,34 | 26,30 | 26,70 | 26,70 | 52.287 |
| 17 gen 2024 | 26,58 | 27,40 | 26,54 | 27,05 | 27,05 | 29.742 |
| 16 gen 2024 | 26,33 | 26,70 | 26,34 | 26,51 | 26,51 | 31.011 |
| 15 gen 2024 | 27,09 | 26,98 | 26,36 | 26,58 | 26,58 | 19.346 |
| 12 gen 2024 | 26,87 | 27,18 | 26,30 | 26,98 | 26,98 | 31.512 |
| 11 gen 2024 | 27,07 | 26,86 | 26,26 | 26,51 | 26,51 | 15.654 |
| 10 gen 2024 | 27,20 | 27,08 | 26,48 | 26,55 | 26,55 | 37.925 |
| 09 gen 2024 | 27,11 | 27,22 | 26,58 | 26,97 | 26,97 | 41.341 |
| 08 gen 2024 | 26,15 | 26,76 | 26,00 | 26,50 | 26,50 | 55.302 |
| 05 gen 2024 | 26,01 | 26,16 | 25,40 | 26,00 | 26,00 | 73.533 |
| 04 gen 2024 | 26,40 | 26,64 | 25,91 | 26,02 | 26,02 | 23.458 |
| *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.