Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.144,58 +1.730,45 (+3,01%)
Italgas S.p.A. (0RK1.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:45PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 5,23 | 5,28 | 5,22 | 5,25 | 5,25 | 75.167 |
| 02 mag 2024 | 5,22 | 5,28 | 5,22 | 5,23 | 5,23 | 152.749 |
| 01 mag 2024 | 5,25 | 5,25 | 5,25 | 5,25 | 5,25 | - |
| 30 apr 2024 | 5,25 | 5,26 | 5,20 | 5,20 | 5,20 | 178.644 |
| 29 apr 2024 | 5,21 | 5,25 | 5,21 | 5,24 | 5,24 | 102.063 |
| 26 apr 2024 | 5,13 | 5,21 | 5,13 | 5,20 | 5,20 | 98.177 |
| 25 apr 2024 | 5,18 | 5,16 | 5,09 | 5,12 | 5,12 | 129.236 |
| 24 apr 2024 | 5,18 | 5,19 | 5,13 | 5,14 | 5,14 | 82.228 |
| 23 apr 2024 | 5,12 | 5,20 | 5,13 | 5,19 | 5,19 | 57.230 |
| 22 apr 2024 | 5,05 | 5,13 | 5,07 | 5,10 | 5,10 | 74.222 |
| 19 apr 2024 | 5,04 | 5,07 | 4,99 | 5,05 | 5,05 | 74.045 |
| 18 apr 2024 | 5,01 | 5,03 | 4,98 | 5,03 | 5,03 | 359.101 |
| 17 apr 2024 | 5,06 | 5,05 | 4,97 | 5,01 | 5,01 | 178.408 |
| 16 apr 2024 | 5,09 | 5,09 | 4,98 | 5,01 | 5,01 | 114.281 |
| 15 apr 2024 | 5,12 | 5,13 | 5,07 | 5,09 | 5,09 | 117.935 |
| 12 apr 2024 | 5,10 | 5,14 | 5,03 | 5,09 | 5,09 | 451.922 |
| 11 apr 2024 | 5,06 | 5,10 | 5,03 | 5,07 | 5,07 | 179.168 |
| 10 apr 2024 | 5,14 | 5,17 | 5,01 | 5,06 | 5,06 | 527.882 |
| 09 apr 2024 | 5,20 | 5,17 | 5,13 | 5,16 | 5,16 | 35.759 |
| 08 apr 2024 | 5,16 | 5,18 | 5,13 | 5,16 | 5,16 | 103.908 |
| 05 apr 2024 | 5,32 | 5,32 | 5,14 | 5,14 | 5,14 | 143.786 |
| 04 apr 2024 | 5,34 | 5,34 | 5,32 | 5,34 | 5,34 | 29.819 |
| 03 apr 2024 | 5,34 | 5,34 | 5,29 | 5,31 | 5,31 | 469.042 |
| 02 apr 2024 | 5,41 | 5,43 | 5,32 | 5,34 | 5,34 | 61.568 |
| 28 mar 2024 | 5,39 | 5,40 | 5,34 | 5,40 | 5,40 | 191.446 |
| 27 mar 2024 | 5,36 | 5,40 | 5,32 | 5,40 | 5,40 | 43.569 |
| 26 mar 2024 | 5,34 | 5,38 | 5,32 | 5,32 | 5,32 | 82.234 |
| 25 mar 2024 | 5,26 | 5,34 | 5,26 | 5,34 | 5,34 | 53.151 |
| 22 mar 2024 | 5,17 | 5,29 | 5,18 | 5,19 | 5,19 | 165.819 |
| 21 mar 2024 | 5,25 | 5,25 | 5,16 | 5,24 | 5,24 | 1.656.670 |
| 20 mar 2024 | 5,28 | 5,29 | 5,20 | 5,22 | 5,22 | 221.157 |
| 19 mar 2024 | 5,30 | 5,28 | 5,22 | 5,28 | 5,28 | 210.875 |
| 18 mar 2024 | 5,36 | 5,34 | 5,26 | 5,29 | 5,29 | 305.578 |
| 15 mar 2024 | 5,37 | 5,38 | 5,32 | 5,33 | 5,33 | 482.155 |
| 14 mar 2024 | 5,39 | 5,41 | 5,32 | 5,38 | 5,38 | 898.412 |
| 13 mar 2024 | 5,36 | 5,42 | 5,36 | 5,38 | 5,38 | 247.170 |
| 12 mar 2024 | 5,37 | 5,41 | 5,30 | 5,34 | 5,34 | 407.095 |
| 11 mar 2024 | 5,34 | 5,38 | 5,29 | 5,37 | 5,37 | 313.386 |
| 08 mar 2024 | 5,32 | 5,36 | 5,28 | 5,36 | 5,36 | 635.799 |
| 07 mar 2024 | 5,18 | 5,31 | 5,18 | 5,29 | 5,29 | 122.023 |
| 06 mar 2024 | 5,17 | 5,23 | 5,17 | 5,19 | 5,19 | 338.945 |
| 05 mar 2024 | 5,10 | 5,20 | 5,10 | 5,18 | 5,18 | 199.185 |
| 04 mar 2024 | 5,09 | 5,11 | 5,08 | 5,11 | 5,11 | 129.074 |
| 01 mar 2024 | 5,05 | 5,11 | 5,05 | 5,10 | 5,10 | 377.252 |
| 29 feb 2024 | 5,06 | 5,07 | 5,03 | 5,05 | 5,05 | 490.167 |
| 28 feb 2024 | 5,06 | 5,09 | 5,03 | 5,07 | 5,07 | 134.525 |
| 27 feb 2024 | 5,02 | 5,07 | 5,01 | 5,07 | 5,07 | 120.702 |
| 26 feb 2024 | 5,11 | 5,09 | 5,03 | 5,03 | 5,03 | 128.561 |
| 23 feb 2024 | 5,10 | 5,11 | 5,05 | 5,09 | 5,09 | 224.102 |
| 22 feb 2024 | 5,19 | 5,21 | 5,09 | 5,10 | 5,10 | 362.008 |
| 21 feb 2024 | 5,21 | 5,22 | 5,16 | 5,20 | 5,20 | 264.970 |
| 20 feb 2024 | 5,16 | 5,20 | 5,14 | 5,19 | 5,19 | 214.865 |
| 19 feb 2024 | 5,13 | 5,16 | 5,11 | 5,15 | 5,15 | 79.051 |
| 16 feb 2024 | 5,13 | 5,13 | 5,09 | 5,12 | 5,12 | 92.088 |
| 15 feb 2024 | 5,11 | 5,14 | 5,10 | 5,12 | 5,12 | 61.433 |
| 14 feb 2024 | 5,14 | 5,14 | 5,09 | 5,11 | 5,11 | 104.499 |
| 13 feb 2024 | 5,15 | 5,18 | 5,13 | 5,14 | 5,14 | 310.636 |
| 12 feb 2024 | 5,09 | 5,14 | 5,09 | 5,14 | 5,14 | 72.539 |
| 09 feb 2024 | 5,11 | 5,14 | 5,05 | 5,07 | 5,07 | 79.551 |
| 08 feb 2024 | 5,13 | 5,13 | 5,09 | 5,11 | 5,11 | 73.918 |
| 07 feb 2024 | 5,19 | 5,21 | 5,10 | 5,10 | 5,10 | 69.138 |
| 06 feb 2024 | 5,15 | 5,22 | 5,11 | 5,20 | 5,20 | 614.584 |
| 05 feb 2024 | 5,20 | 5,20 | 5,10 | 5,15 | 5,15 | 449.716 |
| 02 feb 2024 | 5,23 | 5,28 | 5,17 | 5,21 | 5,21 | 56.811 |
| 01 feb 2024 | 5,27 | 5,26 | 5,19 | 5,20 | 5,20 | 54.981 |
| 31 gen 2024 | 5,24 | 5,29 | 5,24 | 5,28 | 5,28 | 65.369 |
| 30 gen 2024 | 5,18 | 5,22 | 5,16 | 5,21 | 5,21 | 213.902 |
| 29 gen 2024 | 5,25 | 5,24 | 5,15 | 5,17 | 5,17 | 42.537 |
| 26 gen 2024 | 5,21 | 5,23 | 5,22 | 5,22 | 5,22 | 22.746 |
| 25 gen 2024 | 5,21 | 5,22 | 5,18 | 5,20 | 5,20 | 39.612 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 5,28 | 5,32 | 5,28 | 5,31 | 5,31 | 45.243 |
| 19 gen 2024 | 5,24 | 5,29 | 5,22 | 5,26 | 5,26 | 425.460 |
| 18 gen 2024 | 5,25 | 5,26 | 5,21 | 5,24 | 5,24 | 44.281 |
| 17 gen 2024 | 5,32 | 5,29 | 5,18 | 5,21 | 5,21 | 119.112 |
| 16 gen 2024 | 5,31 | 5,36 | 5,30 | 5,33 | 5,33 | 220.572 |
| 15 gen 2024 | 5,25 | 5,34 | 5,28 | 5,34 | 5,34 | 101.896 |
| 12 gen 2024 | 5,21 | 5,29 | 5,19 | 5,29 | 5,29 | 255.685 |
| 11 gen 2024 | 5,24 | 5,24 | 5,20 | 5,20 | 5,20 | 56.669 |
| 10 gen 2024 | 5,25 | 5,29 | 5,22 | 5,22 | 5,22 | 28.860 |
| 09 gen 2024 | 5,18 | 5,28 | 5,20 | 5,28 | 5,28 | 149.520 |
| 08 gen 2024 | 5,16 | 5,21 | 5,13 | 5,20 | 5,20 | 94.186 |
| 05 gen 2024 | 5,14 | 5,14 | 5,09 | 5,12 | 5,12 | 37.596 |
| 04 gen 2024 | 5,04 | 5,13 | 5,07 | 5,13 | 5,13 | 56.870 |
| 03 gen 2024 | 5,15 | 5,14 | 5,03 | 5,04 | 5,04 | 136.943 |
| 02 gen 2024 | 5,20 | 5,23 | 5,11 | 5,11 | 5,11 | 344.725 |
| 29 dic 2023 | 5,17 | 5,20 | 5,16 | 5,18 | 5,18 | 5.808 |
| 28 dic 2023 | 5,17 | 5,20 | 5,16 | 5,16 | 5,16 | 24.744 |
| 27 dic 2023 | 5,19 | 5,20 | 5,16 | 5,16 | 5,16 | 147.201 |
| 22 dic 2023 | 5,18 | 5,18 | 5,16 | 5,18 | 5,18 | 8.043 |
| 21 dic 2023 | 5,20 | 5,18 | 5,15 | 5,17 | 5,17 | 37.012 |
| 20 dic 2023 | 5,18 | 5,20 | 5,16 | 5,18 | 5,18 | 94.022 |
| 19 dic 2023 | 5,18 | 5,20 | 5,17 | 5,18 | 5,18 | 60.793 |
| 18 dic 2023 | 5,17 | 5,21 | 5,16 | 5,18 | 5,18 | 152.652 |
| 15 dic 2023 | 5,27 | 5,23 | 5,18 | 5,18 | 5,18 | 83.933 |
| 14 dic 2023 | 5,26 | 5,30 | 5,22 | 5,22 | 5,22 | 55.604 |
| 13 dic 2023 | 5,20 | 5,22 | 5,18 | 5,22 | 5,22 | 17.761 |
| 12 dic 2023 | 5,21 | 5,22 | 5,17 | 5,18 | 5,18 | 32.720 |
| 11 dic 2023 | 5,24 | 5,22 | 5,18 | 5,18 | 5,18 | 71.989 |
| *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.