Italia markets close in 6 hours 42 minutes
FTSE MIB
34.285,39 +298,49 (+0,88%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,79 +0,31 (+0,40%) Bitcoin EUR
59.775,90 -985,20 (-1,62%)
Signify N.V. (0RHI.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:28PM BST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 25,53 | 26,42 | 25,64 | 26,21 | 26,21 | 20.343 |
| 02 mag 2024 | 26,23 | 26,38 | 25,60 | 25,68 | 25,68 | 6.200 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 25,66 | 25,92 | 24,86 | 25,71 | 25,71 | 117.660 |
| 29 apr 2024 | 25,41 | 25,58 | 25,30 | 25,39 | 25,39 | 312.478 |
| 26 apr 2024 | 25,01 | 27,26 | 25,02 | 25,92 | 25,92 | 429.687 |
| 25 apr 2024 | 28,27 | 28,68 | 28,00 | 28,35 | 28,35 | 290.169 |
| 24 apr 2024 | 27,81 | 28,86 | 28,06 | 28,43 | 28,43 | 86.028 |
| 23 apr 2024 | 28,40 | 28,42 | 27,94 | 28,12 | 28,12 | 188.711 |
| 22 apr 2024 | 28,00 | 28,76 | 28,14 | 28,20 | 28,20 | 112.743 |
| 19 apr 2024 | 28,21 | 28,66 | 27,96 | 28,23 | 28,23 | 265.251 |
| 18 apr 2024 | 28,14 | 28,56 | 27,96 | 28,48 | 28,48 | 241.661 |
| 17 apr 2024 | 28,82 | 28,82 | 27,96 | 28,60 | 28,60 | 255.604 |
| 16 apr 2024 | 28,86 | 29,10 | 28,38 | 28,55 | 28,55 | 325.007 |
| 15 apr 2024 | 27,81 | 29,32 | 28,06 | 29,04 | 29,04 | 129.286 |
| 12 apr 2024 | 28,50 | 29,18 | 28,36 | 28,42 | 28,42 | 420.178 |
| 11 apr 2024 | 28,00 | 29,30 | 28,48 | 28,72 | 28,72 | 122.899 |
| 10 apr 2024 | 28,67 | 28,84 | 28,34 | 28,66 | 28,66 | 147.174 |
| 09 apr 2024 | 29,01 | 28,70 | 28,04 | 28,22 | 28,22 | 474.283 |
| 08 apr 2024 | 28,40 | 28,90 | 28,48 | 28,52 | 28,52 | 230.382 |
| 05 apr 2024 | 28,84 | 29,04 | 27,96 | 28,39 | 28,39 | 161.924 |
| 04 apr 2024 | 29,01 | 29,20 | 28,78 | 28,92 | 28,92 | 161.515 |
| 03 apr 2024 | 28,00 | 28,96 | 28,08 | 28,83 | 28,83 | 318.422 |
| 02 apr 2024 | 28,25 | 28,94 | 28,32 | 28,58 | 28,58 | 144.533 |
| 28 mar 2024 | 28,10 | 28,87 | 28,17 | 28,60 | 28,60 | 184.847 |
| 27 mar 2024 | 27,94 | 28,44 | 27,79 | 28,34 | 28,34 | 82.511 |
| 26 mar 2024 | 28,50 | 28,08 | 27,49 | 27,89 | 27,89 | 51.424 |
| 25 mar 2024 | 28,09 | 28,23 | 27,91 | 28,00 | 28,00 | 181.154 |
| 22 mar 2024 | 27,68 | 28,30 | 27,48 | 28,14 | 28,14 | 411.953 |
| 21 mar 2024 | 27,50 | 27,84 | 27,26 | 27,52 | 27,52 | 87.947 |
| 20 mar 2024 | 27,05 | 27,43 | 26,76 | 27,37 | 27,37 | 736.526 |
| 19 mar 2024 | 26,50 | 27,26 | 26,17 | 26,82 | 26,82 | 564.649 |
| 18 mar 2024 | 26,76 | 28,15 | 26,00 | 26,79 | 26,79 | 509.005 |
| 15 mar 2024 | 26,00 | 26,15 | 25,64 | 25,95 | 25,95 | 15.235 |
| 14 mar 2024 | 26,20 | 26,27 | 25,88 | 25,89 | 25,89 | 495.280 |
| 13 mar 2024 | 25,60 | 26,33 | 25,96 | 26,06 | 26,06 | 483.231 |
| 12 mar 2024 | 26,04 | 26,37 | 25,71 | 25,96 | 25,96 | 40.869 |
| 11 mar 2024 | 25,70 | 26,04 | 25,35 | 26,04 | 26,04 | 230.379 |
| 08 mar 2024 | 25,52 | 25,86 | 25,30 | 25,74 | 25,74 | 30.731 |
| 07 mar 2024 | 25,23 | 25,55 | 24,90 | 25,43 | 25,43 | 333.359 |
| 06 mar 2024 | 24,58 | 25,43 | 24,43 | 25,34 | 25,34 | 203.007 |
| 05 mar 2024 | 24,34 | 24,62 | 24,12 | 24,52 | 24,52 | 89.841 |
| 04 mar 2024 | 24,50 | 24,69 | 24,23 | 24,36 | 24,36 | 71.067 |
| 01 mar 2024 | 25,00 | 25,00 | 24,38 | 24,66 | 24,66 | 71.549 |
| 29 feb 2024 | 24,69 | 24,87 | 24,38 | 24,78 | 24,78 | 162.488 |
| 28 feb 2024 | 24,72 | 24,97 | 24,23 | 24,33 | 24,33 | 53.605 |
| 27 feb 2024 | 24,50 | 24,89 | 24,50 | 24,77 | 24,77 | 52.867 |
| 26 feb 2024 | 25,50 | 25,34 | 24,58 | 24,72 | 24,72 | 66.789 |
| 23 feb 2024 | 25,65 | 25,61 | 24,98 | 25,11 | 25,11 | 82.835 |
| 22 feb 2024 | 25,38 | 25,60 | 24,93 | 25,55 | 25,55 | 214.994 |
| 21 feb 2024 | 24,91 | 25,19 | 24,77 | 25,05 | 25,05 | 194.597 |
| 20 feb 2024 | 25,29 | 25,44 | 24,88 | 25,01 | 25,01 | 90.591 |
| 19 feb 2024 | 25,52 | 25,81 | 25,27 | 25,39 | 25,39 | 93.592 |
| 16 feb 2024 | 26,00 | 25,95 | 25,40 | 25,68 | 25,68 | 131.234 |
| 15 feb 2024 | 25,47 | 25,92 | 25,31 | 25,57 | 25,57 | 84.022 |
| 14 feb 2024 | 25,61 | 25,84 | 24,60 | 25,55 | 25,55 | 231.943 |
| 13 feb 2024 | 26,41 | 26,67 | 25,73 | 26,00 | 26,00 | 118.283 |
| 12 feb 2024 | 26,02 | 26,61 | 26,06 | 26,50 | 26,50 | 576.204 |
| 09 feb 2024 | 26,40 | 26,47 | 26,09 | 26,25 | 26,25 | 254.795 |
| 08 feb 2024 | 25,66 | 26,33 | 25,50 | 26,04 | 26,04 | 84.609 |
| 07 feb 2024 | 25,44 | 26,05 | 25,66 | 25,89 | 25,89 | 127.111 |
| 06 feb 2024 | 26,04 | 26,14 | 25,84 | 25,97 | 25,97 | 508.073 |
| 05 feb 2024 | 26,11 | 26,30 | 25,74 | 25,94 | 25,94 | 497.508 |
| 02 feb 2024 | 26,97 | 27,22 | 26,08 | 26,53 | 26,53 | 525.776 |
| 01 feb 2024 | 27,52 | 28,12 | 27,08 | 27,71 | 27,71 | 50.594 |
| 31 gen 2024 | 28,10 | 28,61 | 27,32 | 28,00 | 28,00 | 184.679 |
| 30 gen 2024 | 28,00 | 28,68 | 28,10 | 28,43 | 28,43 | 139.056 |
| 29 gen 2024 | 27,49 | 28,74 | 27,66 | 27,91 | 27,91 | 369.106 |
| 26 gen 2024 | 30,02 | 30,60 | 28,20 | 28,76 | 28,76 | 455.186 |
| 25 gen 2024 | 30,11 | 30,21 | 29,58 | 29,98 | 29,98 | 211.400 |
| 24 gen 2024 | 29,31 | 30,08 | 29,29 | 30,02 | 30,02 | 80.819 |
| 23 gen 2024 | 29,42 | 30,08 | 29,39 | 29,57 | 29,57 | 504.676 |
| 22 gen 2024 | 29,10 | 29,95 | 29,53 | 29,79 | 29,79 | 111.488 |
| 19 gen 2024 | 28,91 | 30,06 | 29,27 | 29,35 | 29,35 | 65.319 |
| 18 gen 2024 | 28,72 | 29,61 | 28,96 | 29,50 | 29,50 | 218.532 |
| 17 gen 2024 | 28,91 | 29,21 | 28,20 | 28,83 | 28,83 | 191.132 |
| 16 gen 2024 | 29,89 | 29,66 | 28,77 | 29,03 | 29,03 | 716.308 |
| 15 gen 2024 | 29,94 | 30,18 | 29,46 | 29,60 | 29,60 | 155.354 |
| 12 gen 2024 | 30,27 | 30,82 | 29,92 | 30,14 | 30,14 | 284.067 |
| 11 gen 2024 | 30,81 | 31,01 | 30,36 | 30,55 | 30,55 | 120.739 |
| 10 gen 2024 | 29,57 | 30,69 | 29,82 | 30,61 | 30,61 | 337.543 |
| 09 gen 2024 | 29,42 | 30,01 | 28,90 | 30,01 | 30,01 | 432.402 |
| 08 gen 2024 | 28,78 | 29,21 | 28,76 | 29,21 | 29,21 | 91.526 |
| 05 gen 2024 | 28,35 | 29,05 | 28,13 | 28,77 | 28,77 | 238.759 |
| 04 gen 2024 | 29,24 | 29,59 | 28,88 | 29,06 | 29,06 | 112.622 |
| 03 gen 2024 | 30,01 | 30,38 | 29,28 | 29,44 | 29,44 | 157.069 |
| 02 gen 2024 | 30,38 | 30,57 | 30,05 | 30,29 | 30,29 | 60.108 |
| 29 dic 2023 | 30,25 | 30,50 | 30,06 | 30,37 | 30,37 | 26.354 |
| 28 dic 2023 | 30,65 | 30,71 | 30,18 | 30,28 | 30,28 | 35.579 |
| 27 dic 2023 | 30,26 | 30,69 | 30,16 | 30,58 | 30,58 | 185.387 |
| 22 dic 2023 | 30,33 | 30,57 | 30,13 | 30,34 | 30,34 | 57.998 |
| 21 dic 2023 | 30,21 | 30,70 | 30,02 | 30,38 | 30,38 | 61.759 |
| 20 dic 2023 | 30,50 | 30,67 | 30,09 | 30,50 | 30,50 | 165.565 |
| 19 dic 2023 | 30,36 | 30,62 | 30,13 | 30,43 | 30,43 | 387.113 |
| 18 dic 2023 | 29,07 | 30,93 | 29,88 | 30,32 | 30,32 | 584.302 |
| 15 dic 2023 | 30,63 | 30,87 | 30,36 | 30,71 | 30,71 | 402.120 |
| 14 dic 2023 | 29,07 | 30,24 | 28,48 | 30,05 | 30,05 | 791.442 |
| 13 dic 2023 | 28,80 | 29,03 | 28,53 | 28,91 | 28,91 | 353.216 |
| 12 dic 2023 | 28,82 | 29,12 | 28,32 | 28,79 | 28,79 | 152.981 |
| 11 dic 2023 | 28,40 | 28,71 | 28,19 | 28,58 | 28,58 | 105.185 |
| *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.