Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.055,10 -681,04 (-1,14%)
BFF Bank S.p.A. (0RON.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:14PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 11,72 | 11,98 | 11,73 | 11,98 | 11,98 | 17 |
| 25 apr 2024 | 11,61 | 11,66 | 11,58 | 11,62 | 11,62 | 2.066 |
| 24 apr 2024 | 11,93 | 11,79 | 11,75 | 11,75 | 11,75 | 810 |
| 23 apr 2024 | 11,81 | 11,88 | 11,88 | 11,88 | 11,88 | 162 |
| 22 apr 2024 | 11,84 | 11,83 | 11,73 | 11,79 | 11,79 | 5.147 |
| 22 apr 2024 | 0.541 Dividendo | |||||
| 19 apr 2024 | 12,19 | 12,38 | 12,33 | 12,33 | 11,79 | 8 |
| 18 apr 2024 | 12,23 | 12,32 | 12,14 | 12,32 | 11,78 | 24 |
| 17 apr 2024 | 12,20 | 12,26 | 12,19 | 12,26 | 11,72 | 16 |
| 16 apr 2024 | 12,24 | 12,13 | 11,94 | 12,13 | 11,60 | 648 |
| 15 apr 2024 | 12,31 | 12,38 | 12,26 | 12,26 | 11,72 | 720 |
| 12 apr 2024 | 12,57 | 12,44 | 12,24 | 12,24 | 11,70 | 1.234 |
| 11 apr 2024 | 12,63 | 12,55 | 12,50 | 12,50 | 11,95 | 23.625 |
| 10 apr 2024 | 12,45 | 12,60 | 12,47 | 12,60 | 12,05 | 4.380 |
| 09 apr 2024 | 12,89 | 12,94 | 12,71 | 12,71 | 12,15 | 1.557 |
| 08 apr 2024 | 12,68 | 12,93 | 12,90 | 12,93 | 12,36 | 419 |
| 05 apr 2024 | 12,45 | 12,66 | 12,49 | 12,66 | 12,10 | 13 |
| 04 apr 2024 | 12,42 | 12,56 | 12,56 | 12,56 | 12,01 | 18 |
| 03 apr 2024 | 12,31 | 12,31 | 12,31 | 12,31 | 11,77 | - |
| 02 apr 2024 | 12,31 | 12,46 | 12,35 | 12,46 | 11,91 | 9 |
| 28 mar 2024 | 12,27 | 12,40 | 12,40 | 12,40 | 11,86 | 2.890 |
| 27 mar 2024 | 12,40 | 12,37 | 12,32 | 12,32 | 11,78 | 815 |
| 26 mar 2024 | 12,27 | 12,48 | 12,30 | 12,39 | 11,85 | 5.334 |
| 25 mar 2024 | 12,17 | 12,16 | 12,16 | 12,16 | 11,63 | 1 |
| 22 mar 2024 | 12,18 | 12,35 | 12,22 | 12,35 | 11,81 | 5.745 |
| 21 mar 2024 | 11,93 | 12,20 | 12,12 | 12,18 | 11,65 | 31.353 |
| 20 mar 2024 | 11,81 | 12,02 | 12,02 | 12,02 | 11,49 | 30.000 |
| 19 mar 2024 | 11,68 | 11,92 | 11,73 | 11,91 | 11,39 | 50.374 |
| 18 mar 2024 | 11,53 | 11,69 | 11,58 | 11,69 | 11,18 | 306 |
| 15 mar 2024 | 11,59 | 11,57 | 11,55 | 11,55 | 11,04 | 3 |
| 14 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,06 | - |
| 13 mar 2024 | 11,40 | 11,41 | 11,41 | 11,41 | 10,91 | 344 |
| 12 mar 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 10,83 | - |
| 11 mar 2024 | 11,21 | 11,24 | 11,13 | 11,13 | 10,64 | 169 |
| 08 mar 2024 | 11,34 | 11,37 | 11,29 | 11,29 | 10,79 | 995 |
| 07 mar 2024 | 11,34 | 11,42 | 11,33 | 11,37 | 10,87 | 42.929 |
| 06 mar 2024 | 10,78 | 11,43 | 10,85 | 11,34 | 10,84 | 1.391 |
| 05 mar 2024 | 10,86 | 10,83 | 10,70 | 10,70 | 10,23 | 9.141 |
| 04 mar 2024 | 10,89 | 10,83 | 10,76 | 10,81 | 10,33 | 165.864 |
| 01 mar 2024 | 10,84 | 10,90 | 10,88 | 10,90 | 10,42 | 1.382 |
| 29 feb 2024 | 10,81 | 10,89 | 10,81 | 10,81 | 10,34 | 95.548 |
| 28 feb 2024 | 10,86 | 10,88 | 10,80 | 10,80 | 10,33 | 4.686 |
| 27 feb 2024 | 10,91 | 10,95 | 10,86 | 10,89 | 10,41 | 1.084 |
| 26 feb 2024 | 10,94 | 10,93 | 10,88 | 10,92 | 10,44 | 1.144 |
| 23 feb 2024 | 10,85 | 10,89 | 10,84 | 10,88 | 10,40 | 3.462 |
| 22 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,46 | - |
| 21 feb 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,28 | - |
| 20 feb 2024 | 10,66 | 10,70 | 10,70 | 10,70 | 10,23 | 1.588 |
| 19 feb 2024 | 10,73 | 10,69 | 10,69 | 10,69 | 10,22 | 2.043 |
| 16 feb 2024 | 10,64 | 10,68 | 10,68 | 10,68 | 10,21 | 2.217 |
| 15 feb 2024 | 10,73 | 10,63 | 10,63 | 10,63 | 10,16 | 25.328 |
| 14 feb 2024 | 10,76 | 10,69 | 10,61 | 10,61 | 10,14 | 3.387 |
| 13 feb 2024 | 10,77 | 10,89 | 10,77 | 10,77 | 10,30 | 31.022 |
| 12 feb 2024 | 10,83 | 10,85 | 10,81 | 10,82 | 10,35 | 212 |
| 09 feb 2024 | 10,41 | 10,88 | 10,35 | 10,80 | 10,33 | 333.847 |
| 08 feb 2024 | 10,21 | 10,44 | 10,27 | 10,41 | 9,95 | 51.925 |
| 07 feb 2024 | 10,25 | 10,27 | 10,25 | 10,25 | 9,80 | 200.000 |
| 06 feb 2024 | 10,41 | 10,39 | 10,25 | 10,26 | 9,81 | 41.097 |
| 05 feb 2024 | 10,24 | 10,31 | 10,30 | 10,31 | 9,86 | 25.258 |
| 02 feb 2024 | 10,17 | 10,26 | 10,16 | 10,24 | 9,79 | 673 |
| 01 feb 2024 | 10,02 | 10,25 | 10,16 | 10,23 | 9,78 | 240.994 |
| 31 gen 2024 | 9,99 | 10,08 | 10,08 | 10,08 | 9,64 | 1 |
| 30 gen 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,47 | - |
| 29 gen 2024 | 10,07 | 9,92 | 9,89 | 9,91 | 9,48 | 24 |
| 26 gen 2024 | 10,10 | 10,09 | 10,05 | 10,05 | 9,61 | 1.597 |
| 25 gen 2024 | 10,01 | 10,10 | 10,07 | 10,07 | 9,63 | 482 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 10,15 | 10,24 | 10,13 | 10,13 | 9,69 | 14 |
| 19 gen 2024 | 10,14 | 10,19 | 10,15 | 10,15 | 9,71 | 45.842 |
| 18 gen 2024 | 10,20 | 10,28 | 10,10 | 10,10 | 9,66 | 1.084 |
| 17 gen 2024 | 10,22 | 10,28 | 10,20 | 10,28 | 9,83 | 45.133 |
| 16 gen 2024 | 10,18 | 10,27 | 10,23 | 10,27 | 9,82 | 109 |
| 15 gen 2024 | 10,27 | 10,30 | 10,21 | 10,21 | 9,76 | 337 |
| 12 gen 2024 | 10,16 | 10,26 | 10,16 | 10,24 | 9,79 | 22.912 |
| 11 gen 2024 | 10,19 | 10,17 | 10,14 | 10,14 | 9,70 | 29.960 |
| 10 gen 2024 | 10,22 | 10,18 | 10,13 | 10,13 | 9,68 | 4.259 |
| 09 gen 2024 | 10,26 | 10,25 | 10,17 | 10,17 | 9,72 | 3.021 |
| 08 gen 2024 | 10,20 | 10,24 | 10,10 | 10,10 | 9,65 | 6.303 |
| 05 gen 2024 | 10,12 | 10,09 | 10,01 | 10,01 | 9,57 | 873 |
| 04 gen 2024 | 10,15 | 10,14 | 10,04 | 10,10 | 9,66 | 7.705 |
| 03 gen 2024 | 10,31 | 10,14 | 10,09 | 10,14 | 9,69 | 3.239 |
| 02 gen 2024 | 10,35 | 10,37 | 10,27 | 10,27 | 9,82 | 136 |
| 29 dic 2023 | 10,43 | 10,34 | 10,33 | 10,33 | 9,88 | 1.790 |
| 28 dic 2023 | 10,45 | 10,44 | 10,34 | 10,41 | 9,95 | 573 |
| 27 dic 2023 | 10,32 | 10,48 | 10,44 | 10,46 | 10,00 | 761 |
| 22 dic 2023 | 10,20 | 10,25 | 10,23 | 10,25 | 9,80 | 2.817 |
| 21 dic 2023 | 10,27 | 10,29 | 10,29 | 10,29 | 9,84 | 73 |
| 20 dic 2023 | 10,25 | 10,32 | 10,26 | 10,32 | 9,87 | 2.076 |
| 19 dic 2023 | 10,06 | 10,29 | 10,14 | 10,28 | 9,83 | 8.968 |
| 18 dic 2023 | 10,13 | 10,07 | 9,99 | 10,05 | 9,61 | 16.473 |
| 15 dic 2023 | 10,14 | 10,14 | 9,98 | 9,98 | 9,54 | 1.715 |
| 14 dic 2023 | 10,52 | 10,51 | 10,10 | 10,10 | 9,66 | 1.991 |
| 13 dic 2023 | 10,52 | 10,49 | 10,48 | 10,49 | 10,03 | 1.402 |
| 12 dic 2023 | 10,59 | 10,61 | 10,49 | 10,49 | 10,03 | 2.991 |
| 11 dic 2023 | 10,49 | 10,64 | 10,56 | 10,58 | 10,11 | 22.639 |
| 08 dic 2023 | 10,47 | 10,65 | 10,60 | 10,60 | 10,13 | 1.456 |
| 07 dic 2023 | 10,47 | 10,53 | 10,50 | 10,50 | 10,04 | 1.653 |
| 06 dic 2023 | 10,38 | 10,58 | 10,39 | 10,58 | 10,12 | 4.715 |
| 05 dic 2023 | 10,50 | 10,49 | 10,36 | 10,41 | 9,95 | 3.777 |
| *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.