Italia markets open in 5 hours 20 minutes
Dow Jones
33.129,55 +127,17 (+0,39%) Nasdaq
13.236,01 +176,54 (+1,35%) Nikkei 225
30.800,14 +273,26 (+0,90%) EUR/USD
1,0524 +0,0015 (+0,15%) Bitcoin EUR
26.326,14 +381,81 (+1,47%) CMC Crypto 200
589,14 +4,98 (+0,85%)
Redeia Corporación, S.A. (0RI5.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
05 ott 2022 - 05 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 ott 2023 | 14,66 | 14,67 | 14,48 | 14,57 | 14,57 | 678.134 |
| 03 ott 2023 | 14,74 | 14,67 | 14,40 | 14,48 | 14,48 | 490.754 |
| 02 ott 2023 | 14,90 | 14,99 | 14,59 | 14,63 | 14,63 | 1.349.019 |
| 29 set 2023 | 14,99 | 15,14 | 14,79 | 15,11 | 15,11 | 239.014 |
| 28 set 2023 | 14,79 | 14,99 | 14,70 | 14,89 | 14,89 | 431.649 |
| 27 set 2023 | 14,80 | 14,80 | 14,64 | 14,64 | 14,64 | 1.755.447 |
| 26 set 2023 | 14,70 | 14,91 | 14,49 | 14,80 | 14,80 | 544.972 |
| 25 set 2023 | 14,90 | 14,90 | 14,58 | 14,63 | 14,63 | 171.243 |
| 22 set 2023 | 15,05 | 15,13 | 14,88 | 14,90 | 14,90 | 266.549 |
| 21 set 2023 | 15,50 | 15,40 | 15,09 | 15,23 | 15,23 | 353.744 |
| 20 set 2023 | 15,30 | 15,51 | 15,40 | 15,45 | 15,45 | 393.922 |
| 19 set 2023 | 15,46 | 15,49 | 15,34 | 15,40 | 15,40 | 31.152 |
| 18 set 2023 | 15,46 | 15,39 | 15,23 | 15,34 | 15,34 | 23.647 |
| 15 set 2023 | 15,35 | 15,51 | 15,35 | 15,41 | 15,41 | 126.139 |
| 14 set 2023 | 15,20 | 15,38 | 15,08 | 15,38 | 15,38 | 211.208 |
| 13 set 2023 | 15,10 | 15,18 | 14,88 | 15,10 | 15,10 | 56.307 |
| 12 set 2023 | 15,20 | 15,32 | 15,15 | 15,23 | 15,23 | 1.099.995 |
| 11 set 2023 | 15,10 | 15,19 | 15,03 | 15,14 | 15,14 | 114.299 |
| 08 set 2023 | 15,10 | 15,16 | 15,04 | 15,15 | 15,15 | 893.823 |
| 07 set 2023 | 14,85 | 15,10 | 14,77 | 15,05 | 15,05 | 313.149 |
| 06 set 2023 | 14,81 | 14,87 | 14,72 | 14,85 | 14,85 | 217.605 |
| 05 set 2023 | 14,77 | 15,00 | 14,80 | 14,84 | 14,84 | 184.922 |
| 04 set 2023 | 14,95 | 15,03 | 14,81 | 14,81 | 14,81 | 57.082 |
| 01 set 2023 | 15,01 | 15,06 | 14,93 | 14,95 | 14,95 | 296.209 |
| 31 ago 2023 | 15,02 | 15,15 | 15,00 | 15,09 | 15,09 | 1.436.439 |
| 30 ago 2023 | 15,15 | 15,16 | 15,02 | 15,03 | 15,03 | 461.555 |
| 29 ago 2023 | 15,02 | 15,13 | 14,97 | 15,09 | 15,09 | 240.947 |
| 25 ago 2023 | 14,69 | 14,97 | 14,73 | 14,95 | 14,95 | 311.302 |
| 24 ago 2023 | 14,65 | 14,81 | 14,65 | 14,77 | 14,77 | 124.262 |
| 23 ago 2023 | 14,69 | 14,85 | 14,59 | 14,69 | 14,69 | 260.152 |
| 22 ago 2023 | 14,51 | 14,65 | 14,52 | 14,62 | 14,62 | 512.262 |
| 21 ago 2023 | 14,75 | 14,72 | 14,51 | 14,52 | 14,52 | 314.062 |
| 18 ago 2023 | 14,57 | 14,70 | 14,53 | 14,63 | 14,63 | 252.498 |
| 17 ago 2023 | 14,74 | 14,76 | 14,55 | 14,56 | 14,56 | 303.561 |
| 16 ago 2023 | 14,75 | 14,85 | 14,73 | 14,80 | 14,80 | 131.472 |
| 15 ago 2023 | 14,95 | 15,01 | 14,74 | 14,81 | 14,81 | 114.606 |
| 14 ago 2023 | 15,00 | 15,15 | 14,99 | 15,00 | 15,00 | 786.702 |
| 11 ago 2023 | 15,30 | 15,26 | 15,08 | 15,13 | 15,13 | 160.506 |
| 10 ago 2023 | 15,15 | 15,23 | 15,10 | 15,20 | 15,20 | 145.190 |
| 09 ago 2023 | 15,07 | 15,08 | 14,93 | 15,02 | 15,02 | 452.562 |
| 08 ago 2023 | 14,84 | 15,15 | 14,94 | 14,94 | 14,94 | 296.155 |
| 07 ago 2023 | 15,15 | 15,05 | 14,86 | 14,89 | 14,89 | 288.196 |
| 04 ago 2023 | 14,98 | 15,02 | 14,77 | 14,95 | 14,95 | 400.227 |
| 03 ago 2023 | 14,85 | 14,90 | 14,70 | 14,81 | 14,81 | 447.256 |
| 02 ago 2023 | 15,00 | 15,06 | 14,85 | 14,85 | 14,85 | 388.811 |
| 01 ago 2023 | 15,22 | 15,28 | 15,06 | 15,17 | 15,17 | 395.207 |
| 31 lug 2023 | 15,30 | 15,34 | 15,19 | 15,20 | 15,20 | 225.070 |
| 28 lug 2023 | 15,25 | 15,35 | 15,19 | 15,30 | 15,30 | 223.191 |
| 27 lug 2023 | 15,30 | 15,54 | 15,27 | 15,28 | 15,28 | 583.467 |
| 26 lug 2023 | 15,38 | 15,35 | 15,07 | 15,33 | 15,33 | 736.851 |
| 25 lug 2023 | 15,25 | 15,27 | 15,14 | 15,24 | 15,24 | 344.582 |
| 24 lug 2023 | 15,24 | 15,42 | 15,15 | 15,31 | 15,31 | 288.668 |
| 21 lug 2023 | 15,39 | 15,44 | 15,35 | 15,37 | 15,37 | 618.728 |
| 20 lug 2023 | 15,23 | 15,33 | 15,23 | 15,33 | 15,33 | 288.965 |
| 19 lug 2023 | 15,20 | 15,32 | 14,94 | 15,23 | 15,23 | 529.505 |
| 18 lug 2023 | 14,92 | 15,05 | 14,93 | 14,97 | 14,97 | 569.830 |
| 17 lug 2023 | 15,24 | 15,14 | 14,99 | 15,04 | 15,04 | 437.681 |
| 14 lug 2023 | 15,30 | 15,20 | 15,06 | 15,06 | 15,06 | 802.683 |
| 13 lug 2023 | 15,18 | 15,22 | 15,00 | 15,15 | 15,15 | 360.931 |
| 12 lug 2023 | 14,94 | 15,05 | 14,85 | 14,87 | 14,87 | 447.925 |
| 11 lug 2023 | 15,04 | 14,92 | 14,81 | 14,85 | 14,85 | 190.744 |
| 10 lug 2023 | 14,94 | 14,90 | 14,71 | 14,74 | 14,74 | 719.464 |
| 07 lug 2023 | 15,15 | 15,03 | 14,81 | 14,88 | 14,88 | 201.013 |
| 06 lug 2023 | 15,23 | 15,34 | 15,01 | 15,14 | 15,14 | 1.006.199 |
| 05 lug 2023 | 15,45 | 15,58 | 15,20 | 15,20 | 15,20 | 3.532.244 |
| 04 lug 2023 | 15,54 | 15,57 | 15,44 | 15,46 | 15,46 | 273.701 |
| 03 lug 2023 | 15,50 | 15,52 | 15,41 | 15,46 | 15,46 | 3.785.693 |
| 30 giu 2023 | 15,48 | 15,49 | 15,30 | 15,39 | 15,39 | 806.132 |
| 29 giu 2023 | 15,80 | 15,64 | 15,23 | 15,27 | 15,27 | 235.447 |
| 29 giu 2023 | 0.589113 Dividendo | |||||
| 28 giu 2023 | 16,21 | 16,25 | 16,05 | 16,24 | 15,65 | 247.962 |
| 27 giu 2023 | 16,11 | 16,08 | 15,92 | 15,97 | 15,39 | 353.035 |
| 26 giu 2023 | 16,02 | 15,98 | 15,85 | 15,94 | 15,36 | 1.498.720 |
| 23 giu 2023 | 15,95 | 16,13 | 15,90 | 15,94 | 15,36 | 198.854 |
| 22 giu 2023 | 16,29 | 16,24 | 15,93 | 15,99 | 15,41 | 107.439 |
| 21 giu 2023 | 16,43 | 16,30 | 16,11 | 16,20 | 15,61 | 207.582 |
| 20 giu 2023 | 16,20 | 16,35 | 16,22 | 16,25 | 15,67 | 136.553 |
| 19 giu 2023 | 16,69 | 16,55 | 16,21 | 16,24 | 15,65 | 1.792.536 |
| 16 giu 2023 | 16,47 | 16,69 | 16,45 | 16,65 | 16,04 | 2.553.598 |
| 15 giu 2023 | 16,43 | 16,48 | 16,28 | 16,40 | 15,81 | 549.173 |
| 14 giu 2023 | 16,40 | 16,43 | 16,25 | 16,34 | 15,75 | 853.847 |
| 13 giu 2023 | 16,22 | 16,36 | 16,19 | 16,32 | 15,73 | 240.933 |
| 12 giu 2023 | 16,16 | 16,32 | 16,23 | 16,26 | 15,67 | 202.422 |
| 09 giu 2023 | 16,10 | 16,23 | 16,11 | 16,19 | 15,61 | 160.642 |
| 08 giu 2023 | 16,18 | 16,28 | 16,10 | 16,11 | 15,53 | 621.566 |
| 07 giu 2023 | 16,23 | 16,38 | 16,11 | 16,11 | 15,53 | 1.095.778 |
| 06 giu 2023 | 16,16 | 16,32 | 16,04 | 16,29 | 15,70 | 871.433 |
| 05 giu 2023 | 16,05 | 16,21 | 16,03 | 16,10 | 15,52 | 448.741 |
| 02 giu 2023 | 15,70 | 16,02 | 15,88 | 16,02 | 15,44 | 468.729 |
| 01 giu 2023 | 15,96 | 16,02 | 15,80 | 15,94 | 15,36 | 1.022.416 |
| 31 mag 2023 | 15,81 | 15,99 | 15,80 | 15,85 | 15,27 | 1.916.243 |
| 30 mag 2023 | 16,02 | 16,13 | 15,92 | 15,99 | 15,41 | 448.541 |
| 26 mag 2023 | 15,84 | 15,85 | 15,67 | 15,74 | 15,17 | 469.640 |
| 25 mag 2023 | 16,00 | 16,00 | 15,70 | 15,70 | 15,13 | 277.812 |
| 24 mag 2023 | 16,05 | 16,04 | 15,85 | 15,93 | 15,35 | 263.707 |
| 23 mag 2023 | 16,00 | 16,18 | 16,01 | 16,04 | 15,46 | 132.780 |
| 22 mag 2023 | 16,00 | 16,22 | 16,06 | 16,07 | 15,49 | 355.011 |
| 19 mag 2023 | 16,04 | 16,10 | 15,85 | 16,07 | 15,49 | 578.421 |
| 18 mag 2023 | 16,45 | 16,31 | 15,87 | 15,90 | 15,32 | 230.636 |
| 17 mag 2023 | 16,42 | 16,40 | 16,22 | 16,29 | 15,70 | 177.483 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
