Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.681,60 +2.333,71 (+4,07%)
Redeia Corporación, S.A. (0RI5.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 15,85 | 15,98 | 15,69 | 15,80 | 15,80 | 288.422 |
| 18 apr 2024 | 15,71 | 15,77 | 15,64 | 15,72 | 15,72 | 1.702.708 |
| 17 apr 2024 | 15,67 | 15,71 | 15,51 | 15,63 | 15,63 | 460.306 |
| 16 apr 2024 | 15,63 | 15,88 | 15,51 | 15,83 | 15,83 | 2.212.771 |
| 15 apr 2024 | 15,63 | 16,10 | 15,63 | 15,77 | 15,77 | 311.472 |
| 12 apr 2024 | 15,74 | 15,80 | 15,61 | 15,77 | 15,77 | 219.964 |
| 11 apr 2024 | 15,40 | 15,68 | 15,38 | 15,52 | 15,52 | 506.885 |
| 10 apr 2024 | 16,11 | 15,75 | 15,39 | 15,43 | 15,43 | 1.148.309 |
| 09 apr 2024 | 15,43 | 15,58 | 15,44 | 15,49 | 15,49 | 520.224 |
| 08 apr 2024 | 15,44 | 15,54 | 15,38 | 15,48 | 15,48 | 701.858 |
| 05 apr 2024 | 15,68 | 15,68 | 15,38 | 15,40 | 15,40 | 332.957 |
| 04 apr 2024 | 15,70 | 15,81 | 15,69 | 15,69 | 15,69 | 249.581 |
| 03 apr 2024 | 15,63 | 15,74 | 15,64 | 15,71 | 15,71 | 203.993 |
| 02 apr 2024 | 15,70 | 15,73 | 15,64 | 15,66 | 15,66 | 205.946 |
| 28 mar 2024 | 15,94 | 16,02 | 15,73 | 15,81 | 15,81 | 577.686 |
| 27 mar 2024 | 15,85 | 16,00 | 15,88 | 15,95 | 15,95 | 229.145 |
| 26 mar 2024 | 15,92 | 15,99 | 15,83 | 15,91 | 15,91 | 161.305 |
| 25 mar 2024 | 15,97 | 15,97 | 15,85 | 15,91 | 15,91 | 262.341 |
| 22 mar 2024 | 15,82 | 15,97 | 15,76 | 15,94 | 15,94 | 381.789 |
| 21 mar 2024 | 15,86 | 16,00 | 15,76 | 15,87 | 15,87 | 360.392 |
| 20 mar 2024 | 15,53 | 15,91 | 15,42 | 15,68 | 15,68 | 109.450 |
| 19 mar 2024 | 15,50 | 15,49 | 15,38 | 15,45 | 15,45 | 526.072 |
| 18 mar 2024 | 15,25 | 15,50 | 15,22 | 15,25 | 15,25 | 602.452 |
| 15 mar 2024 | 15,10 | 15,36 | 15,19 | 15,28 | 15,28 | 68.862 |
| 14 mar 2024 | 15,01 | 15,41 | 15,06 | 15,31 | 15,31 | 339.006 |
| 13 mar 2024 | 15,10 | 15,21 | 15,01 | 15,16 | 15,16 | 414.740 |
| 12 mar 2024 | 15,40 | 15,47 | 14,94 | 15,11 | 15,11 | 5.176.001 |
| 11 mar 2024 | 15,30 | 15,48 | 15,31 | 15,35 | 15,35 | 198.711 |
| 08 mar 2024 | 15,40 | 15,52 | 15,30 | 15,33 | 15,33 | 101.203 |
| 07 mar 2024 | 15,23 | 15,52 | 15,10 | 15,38 | 15,38 | 317.155 |
| 06 mar 2024 | 14,92 | 15,26 | 14,54 | 15,26 | 15,26 | 1.358.530 |
| 05 mar 2024 | 15,10 | 15,21 | 14,97 | 15,14 | 15,14 | 500.869 |
| 04 mar 2024 | 14,92 | 14,86 | 14,66 | 14,81 | 14,81 | 464.523 |
| 01 mar 2024 | 14,55 | 14,92 | 14,61 | 14,70 | 14,70 | 2.305.363 |
| 29 feb 2024 | 14,66 | 15,10 | 14,52 | 14,74 | 14,74 | 998.162 |
| 28 feb 2024 | 14,90 | 14,98 | 14,52 | 14,54 | 14,54 | 730.155 |
| 27 feb 2024 | 14,90 | 14,88 | 14,68 | 14,81 | 14,81 | 439.906 |
| 26 feb 2024 | 14,90 | 14,96 | 14,73 | 14,78 | 14,78 | 143.455 |
| 23 feb 2024 | 14,72 | 14,91 | 14,76 | 14,79 | 14,79 | 271.545 |
| 22 feb 2024 | 15,22 | 15,15 | 14,88 | 14,89 | 14,89 | 252.040 |
| 21 feb 2024 | 14,90 | 15,15 | 14,97 | 15,03 | 15,03 | 125.855 |
| 20 feb 2024 | 14,89 | 15,12 | 14,66 | 15,08 | 15,08 | 301.773 |
| 19 feb 2024 | 14,65 | 14,84 | 14,66 | 14,82 | 14,82 | 314.274 |
| 16 feb 2024 | 14,89 | 14,89 | 14,68 | 14,72 | 14,72 | 249.704 |
| 15 feb 2024 | 14,65 | 14,89 | 14,45 | 14,81 | 14,81 | 429.953 |
| 14 feb 2024 | 14,58 | 14,61 | 14,46 | 14,50 | 14,50 | 143.315 |
| 13 feb 2024 | 14,64 | 14,68 | 14,51 | 14,52 | 14,52 | 239.308 |
| 12 feb 2024 | 14,53 | 14,65 | 14,45 | 14,60 | 14,60 | 122.687 |
| 09 feb 2024 | 14,60 | 14,57 | 14,36 | 14,43 | 14,43 | 107.197 |
| 08 feb 2024 | 14,70 | 14,70 | 14,50 | 14,59 | 14,59 | 140.473 |
| 07 feb 2024 | 14,88 | 14,94 | 14,68 | 14,75 | 14,75 | 53.945 |
| 06 feb 2024 | 15,01 | 15,06 | 14,79 | 14,85 | 14,85 | 168.167 |
| 05 feb 2024 | 15,25 | 15,27 | 15,01 | 15,20 | 15,20 | 612.139 |
| 02 feb 2024 | 15,35 | 15,44 | 15,07 | 15,10 | 15,10 | 2.509.643 |
| 01 feb 2024 | 15,43 | 15,55 | 15,26 | 15,28 | 15,28 | 110.313 |
| 31 gen 2024 | 15,19 | 15,49 | 15,22 | 15,43 | 15,43 | 220.845 |
| 30 gen 2024 | 15,06 | 15,26 | 15,05 | 15,22 | 15,22 | 398.723 |
| 29 gen 2024 | 14,88 | 15,23 | 14,98 | 15,19 | 15,19 | 177.652 |
| 26 gen 2024 | 15,02 | 15,09 | 14,94 | 15,04 | 15,04 | 718.097 |
| 25 gen 2024 | 15,06 | 15,09 | 14,84 | 14,86 | 14,86 | 220.303 |
| 24 gen 2024 | 14,95 | 15,07 | 14,94 | 15,02 | 15,02 | 795.769 |
| 23 gen 2024 | 14,96 | 15,19 | 14,92 | 14,95 | 14,95 | 466.650 |
| 22 gen 2024 | 14,86 | 15,16 | 14,79 | 15,11 | 15,11 | 412.410 |
| 19 gen 2024 | 15,06 | 15,19 | 14,86 | 15,00 | 15,00 | 440.259 |
| 18 gen 2024 | 14,93 | 15,16 | 14,77 | 15,12 | 15,12 | 2.338.407 |
| 17 gen 2024 | 15,05 | 15,02 | 14,71 | 14,81 | 14,81 | 736.844 |
| 16 gen 2024 | 15,22 | 15,24 | 15,10 | 15,13 | 15,13 | 676.234 |
| 15 gen 2024 | 15,14 | 15,31 | 15,13 | 15,23 | 15,23 | 888.511 |
| 12 gen 2024 | 14,88 | 15,21 | 14,88 | 14,98 | 14,98 | 594.490 |
| 11 gen 2024 | 14,70 | 14,88 | 14,74 | 14,86 | 14,86 | 3.509.297 |
| 10 gen 2024 | 14,75 | 14,80 | 14,69 | 14,79 | 14,79 | 2.783.585 |
| 09 gen 2024 | 14,83 | 14,94 | 14,81 | 14,87 | 14,87 | 2.050.138 |
| 08 gen 2024 | 15,06 | 15,02 | 14,85 | 14,94 | 14,94 | 498.503 |
| 05 gen 2024 | 14,90 | 15,05 | 14,77 | 14,88 | 14,88 | 200.334 |
| 04 gen 2024 | 14,96 | 15,09 | 14,69 | 14,86 | 14,86 | 1.211.859 |
| 03 gen 2024 | 14,88 | 14,86 | 14,69 | 14,70 | 14,70 | 831.260 |
| 03 gen 2024 | 0.220887 Dividendo | |||||
| 02 gen 2024 | 15,02 | 15,02 | 14,82 | 14,92 | 14,70 | 3.122.311 |
| 29 dic 2023 | 14,90 | 15,02 | 14,89 | 14,91 | 14,69 | 56.603 |
| 28 dic 2023 | 14,90 | 14,98 | 14,91 | 14,91 | 14,69 | 113.248 |
| 27 dic 2023 | 14,90 | 15,03 | 14,91 | 14,94 | 14,72 | 27.870 |
| 22 dic 2023 | 14,92 | 15,30 | 14,91 | 14,99 | 14,77 | 116.655 |
| 21 dic 2023 | 15,00 | 14,99 | 14,89 | 14,95 | 14,72 | 146.252 |
| 20 dic 2023 | 15,09 | 15,09 | 14,90 | 14,95 | 14,73 | 3.983.957 |
| 19 dic 2023 | 15,31 | 15,23 | 15,01 | 15,20 | 14,97 | 274.234 |
| 18 dic 2023 | 15,35 | 15,70 | 15,19 | 15,25 | 15,03 | 212.430 |
| 15 dic 2023 | 15,36 | 15,40 | 15,27 | 15,36 | 15,13 | 243.575 |
| 14 dic 2023 | 15,59 | 15,55 | 15,36 | 15,36 | 15,13 | 383.814 |
| 13 dic 2023 | 15,49 | 15,36 | 15,23 | 15,30 | 15,08 | 3.209.044 |
| 12 dic 2023 | 15,25 | 15,37 | 15,27 | 15,35 | 15,12 | 151.584 |
| 11 dic 2023 | 15,64 | 15,54 | 15,28 | 15,35 | 15,13 | 298.044 |
| 08 dic 2023 | 15,50 | 15,56 | 15,35 | 15,43 | 15,20 | 133.362 |
| 07 dic 2023 | 15,29 | 15,57 | 15,35 | 15,42 | 15,19 | 114.369 |
| 06 dic 2023 | 15,30 | 15,58 | 15,35 | 15,38 | 15,15 | 235.397 |
| 05 dic 2023 | 15,50 | 15,40 | 15,27 | 15,35 | 15,12 | 354.484 |
| 04 dic 2023 | 15,30 | 15,44 | 15,31 | 15,35 | 15,12 | 84.053 |
| 01 dic 2023 | 15,32 | 15,38 | 15,28 | 15,35 | 15,12 | 120.173 |
| 30 nov 2023 | 15,50 | 15,43 | 15,31 | 15,38 | 15,15 | 741.512 |
| 29 nov 2023 | 15,30 | 15,48 | 15,15 | 15,33 | 15,11 | 180.340 |
| 28 nov 2023 | 15,29 | 15,37 | 15,20 | 15,34 | 15,11 | 458.204 |
| *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.