Italia markets closed
Dow Jones
38.251,65 +348,36 (+0,92%) Nasdaq
15.840,15 +234,67 (+1,50%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0731 +0,0013 (+0,12%) Bitcoin EUR
55.273,96 +596,06 (+1,09%) CMC Crypto 200
1.273,14 +2,39 (+0,19%)
ASR Nederland N.V. (0RHS.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 46,97 | 46,97 | 46,97 | 46,97 | 46,97 | 9.992 |
| 30 apr 2024 | 46,78 | 47,29 | 46,07 | 47,01 | 47,01 | 49.982 |
| 29 apr 2024 | 46,47 | 46,90 | 46,26 | 46,69 | 46,69 | 20.502 |
| 26 apr 2024 | 46,57 | 46,84 | 46,34 | 46,66 | 46,66 | 99.288 |
| 25 apr 2024 | 46,47 | 46,77 | 46,12 | 46,45 | 46,45 | 173.953 |
| 24 apr 2024 | 46,80 | 46,96 | 46,18 | 46,42 | 46,42 | 80.486 |
| 23 apr 2024 | 46,74 | 47,04 | 46,23 | 46,64 | 46,64 | 128.678 |
| 22 apr 2024 | 45,81 | 46,63 | 45,88 | 46,51 | 46,51 | 197.961 |
| 19 apr 2024 | 45,38 | 45,78 | 44,95 | 45,63 | 45,63 | 101.630 |
| 18 apr 2024 | 45,31 | 45,70 | 44,68 | 45,51 | 45,51 | 287.095 |
| 17 apr 2024 | 44,50 | 45,44 | 44,32 | 45,00 | 45,00 | 76.291 |
| 16 apr 2024 | 44,97 | 45,45 | 44,32 | 44,59 | 44,59 | 56.569 |
| 15 apr 2024 | 45,10 | 45,65 | 44,84 | 45,41 | 45,41 | 505.164 |
| 12 apr 2024 | 45,20 | 45,56 | 44,74 | 45,12 | 45,12 | 142.853 |
| 11 apr 2024 | 45,68 | 46,14 | 44,58 | 45,02 | 45,02 | 1.529.919 |
| 10 apr 2024 | 45,76 | 46,17 | 45,24 | 45,84 | 45,84 | 234.282 |
| 09 apr 2024 | 45,90 | 46,18 | 45,37 | 45,90 | 45,90 | 594.128 |
| 08 apr 2024 | 45,10 | 45,91 | 44,68 | 45,49 | 45,49 | 289.595 |
| 05 apr 2024 | 45,49 | 46,00 | 44,67 | 45,00 | 45,00 | 623.941 |
| 04 apr 2024 | 45,60 | 45,98 | 44,85 | 45,73 | 45,73 | 255.288 |
| 03 apr 2024 | 45,35 | 45,36 | 44,88 | 45,26 | 45,26 | 159.158 |
| 02 apr 2024 | 45,40 | 45,63 | 44,96 | 45,13 | 45,13 | 3.329.077 |
| 28 mar 2024 | 45,13 | 45,39 | 44,53 | 45,38 | 45,38 | 166.857 |
| 27 mar 2024 | 44,29 | 45,05 | 44,16 | 44,80 | 44,80 | 283.758 |
| 26 mar 2024 | 43,76 | 44,47 | 43,90 | 44,32 | 44,32 | 273.053 |
| 25 mar 2024 | 43,81 | 44,10 | 43,35 | 43,88 | 43,88 | 701.401 |
| 22 mar 2024 | 43,60 | 43,99 | 43,59 | 43,80 | 43,80 | 285.126 |
| 21 mar 2024 | 43,49 | 43,97 | 42,94 | 43,66 | 43,66 | 258.331 |
| 20 mar 2024 | 42,16 | 43,20 | 42,14 | 43,08 | 43,08 | 108.055 |
| 19 mar 2024 | 42,49 | 42,80 | 41,93 | 42,33 | 42,33 | 220.018 |
| 18 mar 2024 | 42,40 | 42,91 | 42,14 | 42,54 | 42,54 | 207.577 |
| 15 mar 2024 | 42,21 | 42,67 | 41,89 | 42,33 | 42,33 | 22.467 |
| 14 mar 2024 | 42,71 | 42,92 | 41,98 | 42,41 | 42,41 | 348.439 |
| 13 mar 2024 | 42,80 | 42,96 | 42,42 | 42,70 | 42,70 | 93.104 |
| 12 mar 2024 | 42,71 | 42,90 | 42,23 | 42,48 | 42,48 | 4.483 |
| 11 mar 2024 | 42,84 | 42,91 | 42,29 | 42,50 | 42,50 | 226.657 |
| 08 mar 2024 | 42,85 | 43,02 | 42,26 | 42,72 | 42,72 | 17.455 |
| 07 mar 2024 | 42,02 | 42,62 | 41,80 | 42,40 | 42,40 | 220.007 |
| 06 mar 2024 | 41,65 | 42,08 | 41,25 | 41,99 | 41,99 | 272.234 |
| 05 mar 2024 | 41,60 | 41,86 | 41,20 | 41,54 | 41,54 | 98.143 |
| 04 mar 2024 | 42,76 | 42,58 | 41,26 | 41,82 | 41,82 | 194.278 |
| 01 mar 2024 | 43,01 | 43,30 | 42,30 | 42,76 | 42,76 | 379.930 |
| 29 feb 2024 | 42,07 | 43,62 | 40,51 | 42,63 | 42,63 | 1.001.050 |
| 28 feb 2024 | 43,15 | 43,50 | 42,90 | 43,35 | 43,35 | 356.450 |
| 27 feb 2024 | 42,99 | 43,14 | 42,52 | 42,90 | 42,90 | 66.508 |
| 26 feb 2024 | 43,30 | 43,28 | 42,38 | 42,69 | 42,69 | 1.253.846 |
| 23 feb 2024 | 43,20 | 43,33 | 42,60 | 42,94 | 42,94 | 62.321 |
| 22 feb 2024 | 43,27 | 43,72 | 42,80 | 43,34 | 43,34 | 253.564 |
| 21 feb 2024 | 43,01 | 43,36 | 42,69 | 43,08 | 43,08 | 192.687 |
| 20 feb 2024 | 43,13 | 43,29 | 42,60 | 42,61 | 42,61 | 126.747 |
| 19 feb 2024 | 43,35 | 43,48 | 42,96 | 43,04 | 43,04 | 377.785 |
| 16 feb 2024 | 43,40 | 43,43 | 43,08 | 43,21 | 43,21 | 95.030 |
| 15 feb 2024 | 42,69 | 43,28 | 42,73 | 43,06 | 43,06 | 121.280 |
| 14 feb 2024 | 43,49 | 43,30 | 42,90 | 43,09 | 43,09 | 80.640 |
| 13 feb 2024 | 43,75 | 43,37 | 42,74 | 43,06 | 43,06 | 239.902 |
| 12 feb 2024 | 42,52 | 43,00 | 42,20 | 42,86 | 42,86 | 293.749 |
| 09 feb 2024 | 42,19 | 42,45 | 41,88 | 42,18 | 42,18 | 549.208 |
| 08 feb 2024 | 42,90 | 42,40 | 41,93 | 42,14 | 42,14 | 131.020 |
| 07 feb 2024 | 42,84 | 43,01 | 42,38 | 42,71 | 42,71 | 205.241 |
| 06 feb 2024 | 44,10 | 44,00 | 42,58 | 42,74 | 42,74 | 937.659 |
| 05 feb 2024 | 44,10 | 44,42 | 43,52 | 43,73 | 43,73 | 595.937 |
| 02 feb 2024 | 43,97 | 44,22 | 43,51 | 44,02 | 44,02 | 14.757 |
| 01 feb 2024 | 44,10 | 44,81 | 43,40 | 44,15 | 44,15 | 681.073 |
| 31 gen 2024 | 43,85 | 44,22 | 43,40 | 43,72 | 43,72 | 83.930 |
| 30 gen 2024 | 43,49 | 43,80 | 43,06 | 43,67 | 43,67 | 64.210 |
| 29 gen 2024 | 43,60 | 43,72 | 43,08 | 43,42 | 43,42 | 187.617 |
| 26 gen 2024 | 43,33 | 43,57 | 43,04 | 43,40 | 43,40 | 97.178 |
| 25 gen 2024 | 43,70 | 43,80 | 43,33 | 43,79 | 43,79 | 144.180 |
| 24 gen 2024 | 43,10 | 43,73 | 43,15 | 43,29 | 43,29 | 545.793 |
| 23 gen 2024 | 42,90 | 43,18 | 42,40 | 43,06 | 43,06 | 390.359 |
| 22 gen 2024 | 42,62 | 42,99 | 42,02 | 42,68 | 42,68 | 210.356 |
| 19 gen 2024 | 42,88 | 43,07 | 42,27 | 42,32 | 42,32 | 235.776 |
| 18 gen 2024 | 42,78 | 42,73 | 42,00 | 42,52 | 42,52 | 40.820 |
| 17 gen 2024 | 42,65 | 42,41 | 41,84 | 41,92 | 41,92 | 128.010 |
| 16 gen 2024 | 42,49 | 42,65 | 42,21 | 42,34 | 42,34 | 132.542 |
| 15 gen 2024 | 42,80 | 42,82 | 42,30 | 42,58 | 42,58 | 369.409 |
| 12 gen 2024 | 42,57 | 42,84 | 41,86 | 42,40 | 42,40 | 103.555 |
| 11 gen 2024 | 42,89 | 42,98 | 41,99 | 42,21 | 42,21 | 306.293 |
| 10 gen 2024 | 42,85 | 42,97 | 42,31 | 42,62 | 42,62 | 122.836 |
| 09 gen 2024 | 43,40 | 43,77 | 42,09 | 42,69 | 42,69 | 1.649.394 |
| 08 gen 2024 | 43,54 | 43,51 | 43,11 | 43,34 | 43,34 | 2.063.660 |
| 05 gen 2024 | 43,32 | 43,18 | 42,40 | 42,83 | 42,83 | 171.382 |
| 04 gen 2024 | 43,40 | 43,23 | 42,86 | 43,11 | 43,11 | 114.462 |
| 03 gen 2024 | 43,56 | 43,87 | 42,88 | 43,02 | 43,02 | 79.162 |
| 02 gen 2024 | 42,95 | 43,61 | 42,70 | 43,34 | 43,34 | 87.723 |
| 29 dic 2023 | 42,65 | 43,16 | 42,65 | 42,75 | 42,75 | 69.439 |
| 28 dic 2023 | 42,95 | 43,05 | 42,67 | 42,84 | 42,84 | 55.986 |
| 27 dic 2023 | 42,69 | 42,87 | 42,27 | 42,84 | 42,84 | 60.700 |
| 22 dic 2023 | 42,48 | 42,68 | 42,19 | 42,44 | 42,44 | 143.806 |
| 21 dic 2023 | 42,22 | 42,71 | 42,35 | 42,46 | 42,46 | 358.655 |
| 20 dic 2023 | 43,03 | 43,06 | 42,10 | 42,72 | 42,72 | 605.106 |
| 19 dic 2023 | 42,90 | 43,04 | 42,66 | 42,90 | 42,90 | 592.539 |
| 18 dic 2023 | 43,01 | 43,70 | 42,97 | 43,04 | 43,04 | 584.976 |
| 15 dic 2023 | 43,81 | 43,81 | 43,16 | 43,42 | 43,42 | 391.602 |
| 14 dic 2023 | 43,97 | 44,56 | 43,57 | 43,79 | 43,79 | 417.404 |
| 13 dic 2023 | 43,96 | 44,31 | 43,69 | 44,17 | 44,17 | 193.692 |
| 12 dic 2023 | 44,48 | 44,40 | 43,45 | 43,96 | 43,96 | 269.082 |
| 11 dic 2023 | 44,15 | 44,52 | 43,85 | 44,40 | 44,40 | 183.273 |
| 08 dic 2023 | 43,81 | 44,12 | 43,51 | 43,80 | 43,80 | 150.263 |
| 07 dic 2023 | 43,38 | 43,98 | 43,33 | 43,78 | 43,78 | 82.741 |
| *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.