Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.357,20 -48,46 (-0,13%) Petrolio
81,19 -0,74 (-0,90%) Bitcoin EUR
56.496,48 -3.027,46 (-5,09%)
Snap Inc. (0RNH.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:10PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 14,45 | 15,34 | 14,42 | 15,10 | 15,10 | 234.639 |
| 29 apr 2024 | 14,54 | 14,86 | 14,03 | 14,37 | 14,37 | 275.310 |
| 26 apr 2024 | 14,11 | 14,93 | 13,78 | 13,11 | 13,11 | 1.221.685 |
| 25 apr 2024 | 10,43 | 11,50 | 10,43 | 11,08 | 11,08 | 259.490 |
| 24 apr 2024 | 11,79 | 11,79 | 10,96 | 11,09 | 11,09 | 127.848 |
| 23 apr 2024 | 11,23 | 11,63 | 11,17 | 11,52 | 11,52 | 183.796 |
| 22 apr 2024 | 11,39 | 11,74 | 10,88 | 10,97 | 10,97 | 534.836 |
| 19 apr 2024 | 11,75 | 11,86 | 11,28 | 11,64 | 11,64 | 171.084 |
| 18 apr 2024 | 11,09 | 11,77 | 11,09 | 11,38 | 11,38 | 313.091 |
| 17 apr 2024 | 10,50 | 11,44 | 10,44 | 10,53 | 10,53 | 313.964 |
| 16 apr 2024 | 10,27 | 10,43 | 10,10 | 10,15 | 10,15 | 131.134 |
| 15 apr 2024 | 10,90 | 10,90 | 10,29 | 10,69 | 10,69 | 196.637 |
| 12 apr 2024 | 11,18 | 11,20 | 10,88 | 10,91 | 10,91 | 63.410 |
| 11 apr 2024 | 10,94 | 11,16 | 10,85 | 10,90 | 10,90 | 148.452 |
| 10 apr 2024 | 11,00 | 11,18 | 10,90 | 11,06 | 11,06 | 91.373 |
| 09 apr 2024 | 11,11 | 11,28 | 11,11 | 11,18 | 11,18 | 55.932 |
| 08 apr 2024 | 11,06 | 11,34 | 11,04 | 11,24 | 11,24 | 109.806 |
| 05 apr 2024 | 10,90 | 11,13 | 10,90 | 11,02 | 11,02 | 80.298 |
| 04 apr 2024 | 11,22 | 11,36 | 11,22 | 11,32 | 11,32 | 64.835 |
| 03 apr 2024 | 10,99 | 11,25 | 10,98 | 11,21 | 11,21 | 71.791 |
| 02 apr 2024 | 10,94 | 11,13 | 10,72 | 11,01 | 11,01 | 107.898 |
| 28 mar 2024 | 11,42 | 11,68 | 11,38 | 11,55 | 11,55 | 69.144 |
| 27 mar 2024 | 11,41 | 11,46 | 11,25 | 11,35 | 11,35 | 62.603 |
| 26 mar 2024 | 11,48 | 11,74 | 11,40 | 11,55 | 11,55 | 86.392 |
| 25 mar 2024 | 11,45 | 11,52 | 11,30 | 11,35 | 11,35 | 43.381 |
| 22 mar 2024 | 11,15 | 11,36 | 11,13 | 11,35 | 11,35 | 57.748 |
| 21 mar 2024 | 11,31 | 11,50 | 11,16 | 11,45 | 11,45 | 96.468 |
| 20 mar 2024 | 11,04 | 11,38 | 11,03 | 11,10 | 11,10 | 63.916 |
| 19 mar 2024 | 10,91 | 11,15 | 10,79 | 11,15 | 11,15 | 46.975 |
| 18 mar 2024 | 11,26 | 11,31 | 10,93 | 11,00 | 11,00 | 108.719 |
| 15 mar 2024 | 11,54 | 11,54 | 11,20 | 11,25 | 11,25 | 40.023 |
| 14 mar 2024 | 12,08 | 12,12 | 11,38 | 11,45 | 11,45 | 71.305 |
| 13 mar 2024 | 11,84 | 12,32 | 11,71 | 11,85 | 11,85 | 188.107 |
| 12 mar 2024 | 11,99 | 12,13 | 11,70 | 11,85 | 11,85 | 78.679 |
| 11 mar 2024 | 12,44 | 12,44 | 11,80 | 11,95 | 11,95 | 117.661 |
| 08 mar 2024 | 12,04 | 12,64 | 12,00 | 12,25 | 12,25 | 226.110 |
| 07 mar 2024 | 11,45 | 12,02 | 11,45 | 11,85 | 11,85 | 373.901 |
| 06 mar 2024 | 11,59 | 11,60 | 11,11 | 11,15 | 11,15 | 149.880 |
| 05 mar 2024 | 11,31 | 11,66 | 10,75 | 10,85 | 10,85 | 231.601 |
| 04 mar 2024 | 11,24 | 11,26 | 10,70 | 10,95 | 10,95 | 101.380 |
| 01 mar 2024 | 11,03 | 11,28 | 11,02 | 11,25 | 11,25 | 98.884 |
| 29 feb 2024 | 11,02 | 11,19 | 10,95 | 11,70 | 11,70 | 92.786 |
| 28 feb 2024 | 10,77 | 11,13 | 10,75 | 13,45 | 13,45 | 109.491 |
| 27 feb 2024 | 10,78 | 11,05 | 10,78 | 17,25 | 17,25 | 138.877 |
| 26 feb 2024 | 10,62 | 10,87 | 10,60 | 17,25 | 17,25 | 140.174 |
| 23 feb 2024 | 10,76 | 10,89 | 10,50 | 17,25 | 17,25 | 193.351 |
| 22 feb 2024 | 10,79 | 11,04 | 10,76 | 17,25 | 17,25 | 81.917 |
| 21 feb 2024 | 10,88 | 10,95 | 10,73 | 17,25 | 17,25 | 153.112 |
| 20 feb 2024 | 10,95 | 11,14 | 10,87 | 17,25 | 17,25 | 120.905 |
| 19 feb 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | 49 |
| 16 feb 2024 | 11,55 | 11,55 | 10,99 | 17,25 | 17,25 | 220.524 |
| 15 feb 2024 | 11,54 | 11,80 | 11,38 | 17,25 | 17,25 | 187.934 |
| 14 feb 2024 | 11,19 | 11,43 | 11,18 | 17,25 | 17,25 | 173.063 |
| 13 feb 2024 | 11,71 | 11,78 | 11,15 | 17,25 | 17,25 | 211.535 |
| 12 feb 2024 | 11,19 | 12,07 | 11,19 | 17,25 | 17,25 | 747.237 |
| 09 feb 2024 | 11,14 | 11,29 | 10,94 | 17,25 | 17,25 | 395.539 |
| 08 feb 2024 | 11,24 | 11,50 | 10,82 | 17,25 | 17,25 | 806.725 |
| 07 feb 2024 | 11,82 | 12,39 | 11,25 | 17,25 | 17,25 | 882.306 |
| 06 feb 2024 | 16,70 | 17,39 | 16,70 | 17,25 | 17,25 | 235.944 |
| 05 feb 2024 | 17,18 | 17,48 | 16,30 | 16,35 | 16,35 | 225.584 |
| 02 feb 2024 | 16,70 | 17,08 | 16,26 | 16,90 | 16,90 | 113.946 |
| 01 feb 2024 | 16,06 | 16,11 | 15,79 | 15,90 | 15,90 | 26.263 |
| 31 gen 2024 | 16,29 | 16,35 | 15,87 | 16,20 | 16,20 | 55.594 |
| 30 gen 2024 | 16,71 | 16,83 | 16,33 | 16,65 | 16,65 | 45.788 |
| 29 gen 2024 | 16,27 | 16,84 | 16,10 | 16,25 | 16,25 | 109.240 |
| 26 gen 2024 | 16,21 | 16,98 | 16,21 | 16,35 | 16,35 | 91.576 |
| 25 gen 2024 | 16,35 | 16,50 | 16,22 | 16,45 | 16,45 | 85.532 |
| 24 gen 2024 | 16,49 | 16,69 | 16,23 | 16,50 | 16,50 | 91.529 |
| 23 gen 2024 | 16,63 | 16,65 | 16,17 | 16,25 | 16,25 | 58.167 |
| 22 gen 2024 | 16,64 | 17,12 | 16,49 | 16,75 | 16,75 | 84.381 |
| 19 gen 2024 | 16,34 | 16,55 | 16,20 | 16,30 | 16,30 | 66.449 |
| 18 gen 2024 | 15,54 | 16,25 | 15,51 | 16,20 | 16,20 | 122.164 |
| 17 gen 2024 | 15,56 | 15,59 | 15,18 | 15,30 | 15,30 | 78.047 |
| 16 gen 2024 | 16,11 | 16,16 | 15,45 | 15,70 | 15,70 | 397.803 |
| 15 gen 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | 10 |
| 12 gen 2024 | 17,00 | 17,05 | 16,56 | 16,75 | 16,75 | 66.828 |
| 11 gen 2024 | 17,46 | 17,62 | 16,81 | 16,85 | 16,85 | 57.304 |
| 10 gen 2024 | 17,08 | 17,44 | 16,82 | 17,20 | 17,20 | 123.465 |
| 09 gen 2024 | 17,33 | 17,75 | 17,15 | 17,30 | 17,30 | 106.519 |
| 08 gen 2024 | 16,73 | 17,25 | 16,71 | 17,10 | 17,10 | 79.803 |
| 05 gen 2024 | 16,26 | 16,66 | 16,10 | 16,60 | 16,60 | 76.860 |
| 04 gen 2024 | 15,83 | 16,23 | 15,77 | 16,20 | 16,20 | 98.990 |
| 03 gen 2024 | 16,10 | 16,10 | 15,26 | 15,85 | 15,85 | 140.644 |
| 02 gen 2024 | 16,49 | 16,53 | 15,93 | 16,10 | 16,10 | 126.956 |
| 29 dic 2023 | 17,15 | 17,21 | 16,83 | 17,10 | 17,10 | 62.702 |
| 28 dic 2023 | 16,99 | 17,20 | 16,84 | 17,00 | 17,00 | 71.891 |
| 27 dic 2023 | 16,79 | 16,92 | 16,77 | 16,80 | 16,80 | 48.990 |
| 22 dic 2023 | 17,14 | 17,32 | 16,91 | 17,20 | 17,20 | 38.976 |
| 21 dic 2023 | 16,61 | 17,22 | 16,60 | 17,00 | 17,00 | 116.978 |
| 20 dic 2023 | 17,23 | 17,28 | 16,82 | 17,00 | 17,00 | 433.005 |
| 19 dic 2023 | 17,10 | 17,24 | 16,18 | 17,00 | 17,00 | 247.756 |
| 18 dic 2023 | 17,08 | 17,88 | 16,80 | 17,00 | 17,00 | 361.328 |
| 15 dic 2023 | 16,99 | 17,22 | 16,58 | 17,00 | 17,00 | 99.636 |
| 14 dic 2023 | 16,80 | 17,22 | 16,58 | 17,05 | 17,05 | 181.666 |
| 13 dic 2023 | 15,92 | 16,27 | 15,88 | 16,05 | 16,05 | 101.630 |
| 12 dic 2023 | 15,83 | 16,06 | 15,44 | 15,95 | 15,95 | 127.302 |
| 11 dic 2023 | 15,49 | 15,94 | 15,49 | 15,00 | 15,00 | 209.789 |
| 08 dic 2023 | 14,70 | 15,29 | 14,69 | 15,00 | 15,00 | 107.407 |
| 07 dic 2023 | 14,79 | 14,85 | 14,56 | 14,70 | 14,70 | 107.023 |
| 06 dic 2023 | 14,70 | 15,36 | 14,70 | 15,10 | 15,10 | 170.009 |
| *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.