Italia markets close in 8 hours 18 minutes
FTSE MIB
33.632,71 +238,86 (+0,72%) Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
82,84 +0,15 (+0,18%) Bitcoin EUR
57.286,28 -2.182,51 (-3,67%)
Redcare Pharmacy NV (0RJT.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 06:17PM BST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 138,00 | 138,50 | 135,00 | 136,36 | 136,36 | 29.526 |
| 16 apr 2024 | 133,75 | 139,20 | 131,70 | 137,17 | 137,17 | 10.646 |
| 15 apr 2024 | 137,05 | 138,70 | 134,00 | 136,40 | 136,40 | 70.430 |
| 12 apr 2024 | 140,40 | 140,81 | 137,40 | 138,68 | 138,68 | 54.307 |
| 11 apr 2024 | 139,25 | 139,40 | 134,70 | 136,87 | 136,87 | 22.153 |
| 10 apr 2024 | 148,00 | 152,80 | 137,00 | 140,85 | 140,85 | 40.567 |
| 09 apr 2024 | 145,05 | 145,72 | 143,00 | 144,45 | 144,45 | 56.162 |
| 08 apr 2024 | 150,10 | 150,50 | 144,80 | 147,37 | 147,37 | 7.066 |
| 05 apr 2024 | 147,75 | 149,50 | 144,80 | 147,06 | 147,06 | 18.281 |
| 04 apr 2024 | 152,00 | 152,50 | 149,00 | 151,19 | 151,19 | 10.029 |
| 03 apr 2024 | 147,85 | 150,00 | 145,30 | 149,01 | 149,01 | 9.411 |
| 02 apr 2024 | 152,20 | 152,80 | 148,40 | 151,37 | 151,37 | 7.757 |
| 28 mar 2024 | 148,40 | 152,70 | 147,15 | 151,63 | 151,63 | 16.900 |
| 27 mar 2024 | 142,57 | 149,02 | 141,55 | 146,62 | 146,62 | 13.394 |
| 26 mar 2024 | 147,40 | 148,75 | 141,05 | 144,43 | 144,43 | 13.001 |
| 25 mar 2024 | 144,93 | 147,75 | 145,00 | 145,70 | 145,70 | 13.252 |
| 22 mar 2024 | 143,40 | 145,22 | 142,40 | 143,55 | 143,55 | 43.459 |
| 21 mar 2024 | 141,52 | 144,90 | 140,05 | 142,46 | 142,46 | 47.409 |
| 20 mar 2024 | 144,30 | 144,40 | 140,30 | 142,78 | 142,78 | 81.313 |
| 19 mar 2024 | 140,25 | 142,60 | 139,65 | 142,60 | 142,60 | 11.804 |
| 18 mar 2024 | 141,68 | 145,98 | 140,85 | 145,98 | 145,98 | 29.369 |
| 15 mar 2024 | 138,73 | 144,70 | 139,20 | 140,97 | 140,97 | 161.170 |
| 14 mar 2024 | 127,00 | 140,90 | 124,25 | 135,94 | 135,94 | 22.056 |
| 13 mar 2024 | 134,15 | 134,65 | 127,50 | 127,58 | 127,58 | 9.923 |
| 12 mar 2024 | 125,40 | 132,98 | 125,20 | 131,90 | 131,90 | 17.830 |
| 11 mar 2024 | 118,45 | 125,45 | 118,20 | 124,14 | 124,14 | 23.552 |
| 08 mar 2024 | 126,40 | 126,50 | 120,60 | 122,33 | 122,33 | 909 |
| 07 mar 2024 | 129,52 | 130,00 | 123,35 | 125,71 | 125,71 | 50.411 |
| 06 mar 2024 | 131,45 | 134,85 | 130,05 | 131,58 | 131,58 | 20.561 |
| 05 mar 2024 | 131,20 | 139,45 | 128,00 | 131,05 | 131,05 | 15.657 |
| 04 mar 2024 | 130,30 | 131,90 | 127,65 | 128,98 | 128,98 | 14.815 |
| 01 mar 2024 | 140,57 | 140,35 | 128,60 | 133,67 | 133,67 | 45.349 |
| 29 feb 2024 | 142,30 | 141,20 | 139,80 | 139,85 | 139,85 | 17.817 |
| 28 feb 2024 | 141,82 | 142,00 | 139,42 | 140,91 | 140,91 | 6.749 |
| 27 feb 2024 | 142,82 | 143,50 | 140,75 | 141,75 | 141,75 | 18.530 |
| 26 feb 2024 | 140,82 | 143,25 | 137,85 | 142,05 | 142,05 | 28.003 |
| 23 feb 2024 | 140,35 | 142,15 | 140,40 | 140,77 | 140,77 | 3.718 |
| 22 feb 2024 | 141,10 | 143,05 | 139,80 | 141,15 | 141,15 | 27.828 |
| 21 feb 2024 | 142,63 | 144,20 | 140,00 | 142,13 | 142,13 | 5.022 |
| 20 feb 2024 | 145,73 | 143,25 | 136,95 | 139,86 | 139,86 | 12.925 |
| 19 feb 2024 | 145,52 | 146,25 | 144,65 | 144,90 | 144,90 | 5.051 |
| 16 feb 2024 | 146,93 | 146,90 | 143,88 | 144,99 | 144,99 | 6.400 |
| 15 feb 2024 | 149,93 | 150,00 | 145,35 | 146,63 | 146,63 | 3.706 |
| 14 feb 2024 | 144,68 | 149,70 | 144,47 | 148,89 | 148,89 | 28.836 |
| 13 feb 2024 | 148,10 | 148,30 | 145,00 | 146,36 | 146,36 | 49.004 |
| 12 feb 2024 | 145,73 | 149,85 | 145,35 | 145,73 | 145,73 | 21.378 |
| 09 feb 2024 | 142,77 | 146,40 | 143,35 | 146,01 | 146,01 | 132.558 |
| 08 feb 2024 | 143,35 | 144,90 | 142,50 | 143,55 | 143,55 | 23.685 |
| 07 feb 2024 | 144,10 | 148,75 | 139,25 | 143,92 | 143,92 | 68.606 |
| 06 feb 2024 | 138,05 | 144,95 | 138,30 | 144,81 | 144,81 | 22.726 |
| 05 feb 2024 | 135,68 | 140,10 | 135,80 | 139,48 | 139,48 | 8.029 |
| 02 feb 2024 | 132,73 | 139,30 | 133,13 | 134,75 | 134,75 | 25.905 |
| 01 feb 2024 | 129,57 | 134,24 | 129,58 | 132,56 | 132,56 | 6.844 |
| 31 gen 2024 | 129,68 | 130,95 | 128,95 | 129,84 | 129,84 | 1.891 |
| 30 gen 2024 | 129,20 | 132,10 | 129,05 | 131,47 | 131,47 | 1.973 |
| 29 gen 2024 | 132,35 | 132,75 | 128,10 | 129,43 | 129,43 | 4.637 |
| 26 gen 2024 | 134,20 | 134,30 | 131,54 | 132,54 | 132,54 | 3.007 |
| 25 gen 2024 | 131,52 | 135,50 | 129,55 | 130,85 | 130,85 | 1.962 |
| 24 gen 2024 | 130,73 | 133,30 | 130,40 | 131,92 | 131,92 | 3.319 |
| 23 gen 2024 | 128,63 | 130,17 | 127,45 | 128,76 | 128,76 | 24.791 |
| 22 gen 2024 | 129,00 | 129,25 | 126,20 | 127,82 | 127,82 | 13.208 |
| 19 gen 2024 | 125,82 | 128,65 | 124,80 | 125,20 | 125,20 | 11.621 |
| 18 gen 2024 | 121,82 | 124,30 | 119,70 | 123,03 | 123,03 | 15.042 |
| 17 gen 2024 | 123,93 | 124,20 | 118,75 | 121,13 | 121,13 | 24.344 |
| 16 gen 2024 | 124,05 | 125,90 | 123,65 | 125,90 | 125,90 | 45.923 |
| 15 gen 2024 | 129,30 | 129,40 | 124,75 | 125,59 | 125,59 | 7.771 |
| 12 gen 2024 | 125,00 | 131,75 | 124,90 | 126,87 | 126,87 | 13.646 |
| 11 gen 2024 | 132,00 | 131,55 | 123,30 | 126,73 | 126,73 | 27.017 |
| 10 gen 2024 | 141,93 | 142,75 | 130,59 | 136,66 | 136,66 | 53.040 |
| 09 gen 2024 | 140,88 | 144,45 | 139,20 | 140,85 | 140,85 | 57.060 |
| 08 gen 2024 | 136,93 | 141,50 | 135,90 | 138,19 | 138,19 | 15.624 |
| 05 gen 2024 | 132,93 | 137,10 | 132,20 | 137,02 | 137,02 | 23.317 |
| 04 gen 2024 | 128,45 | 130,00 | 125,70 | 126,79 | 126,79 | 5.518 |
| 03 gen 2024 | 130,73 | 131,13 | 127,05 | 130,02 | 130,02 | 16.841 |
| 02 gen 2024 | 132,57 | 134,45 | 130,80 | 131,85 | 131,85 | 7.264 |
| 29 dic 2023 | 131,82 | 132,55 | 130,90 | 131,08 | 131,08 | 1.272 |
| 28 dic 2023 | 134,00 | 134,70 | 131,25 | 132,20 | 132,20 | 2.948 |
| 27 dic 2023 | 130,68 | 134,35 | 129,45 | 133,66 | 133,66 | 1.339 |
| 22 dic 2023 | 132,68 | 132,30 | 122,75 | 128,51 | 128,51 | 9.606 |
| 21 dic 2023 | 135,20 | 136,45 | 133,20 | 133,85 | 133,85 | 5.767 |
| 20 dic 2023 | 133,82 | 137,05 | 133,75 | 135,38 | 135,38 | 19.012 |
| 19 dic 2023 | 135,10 | 136,00 | 132,35 | 134,12 | 134,12 | 9.033 |
| 18 dic 2023 | 135,25 | 134,95 | 131,65 | 133,63 | 133,63 | 7.897 |
| 15 dic 2023 | 134,52 | 136,84 | 133,50 | 134,85 | 134,85 | 5.672 |
| 14 dic 2023 | 134,30 | 136,70 | 132,10 | 133,99 | 133,99 | 89.323 |
| 13 dic 2023 | 131,57 | 132,76 | 130,95 | 132,14 | 132,14 | 81.095 |
| 12 dic 2023 | 135,52 | 136,10 | 132,05 | 132,70 | 132,70 | 27.456 |
| 11 dic 2023 | 133,20 | 136,45 | 133,40 | 135,57 | 135,57 | 4.772 |
| 08 dic 2023 | 134,52 | 135,83 | 133,25 | 135,83 | 135,83 | 8.809 |
| 07 dic 2023 | 133,93 | 135,45 | 130,60 | 132,80 | 132,80 | 3.893 |
| 06 dic 2023 | 126,72 | 135,30 | 125,20 | 132,34 | 132,34 | 12.798 |
| 05 dic 2023 | 126,20 | 125,95 | 124,10 | 124,93 | 124,93 | 20.939 |
| 04 dic 2023 | 126,20 | 128,48 | 125,85 | 126,65 | 126,65 | 9.779 |
| 01 dic 2023 | 130,00 | 129,55 | 125,85 | 126,71 | 126,71 | 37.528 |
| 30 nov 2023 | 128,68 | 130,30 | 127,00 | 129,13 | 129,13 | 25.111 |
| 29 nov 2023 | 127,78 | 129,40 | 127,65 | 128,61 | 128,61 | 9.999 |
| 28 nov 2023 | 126,82 | 128,20 | 126,30 | 128,08 | 128,08 | 57.439 |
| 27 nov 2023 | 126,40 | 128,00 | 126,00 | 127,07 | 127,07 | 2.481 |
| 24 nov 2023 | 123,72 | 125,85 | 123,00 | 123,90 | 123,90 | 3.168 |
| 23 nov 2023 | 123,15 | 123,85 | 121,95 | 123,70 | 123,70 | 958 |
| *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.