Italia markets closed
Dow Jones
37.881,27 +146,16 (+0,39%) Nasdaq
15.891,97 +6,95 (+0,04%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0624 -0,0002 (-0,02%) Bitcoin EUR
58.455,85 -2.001,80 (-3,31%) CMC Crypto 200
885,54 0,00 (0,00%)
Tikehau Capital (0RP0.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:13PM BST
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 apr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | 46 |
| 15 apr 2024 | 21,35 | 21,40 | 21,25 | 21,28 | 21,28 | 1.271 |
| 12 apr 2024 | 21,50 | 21,50 | 21,20 | 21,20 | 21,20 | 864 |
| 11 apr 2024 | 21,15 | 21,40 | 20,35 | 21,20 | 21,20 | 682 |
| 10 apr 2024 | 21,20 | 21,45 | 21,05 | 21,16 | 21,16 | 2.243 |
| 09 apr 2024 | 20,80 | 20,80 | 20,55 | 20,70 | 20,70 | 1.727 |
| 08 apr 2024 | 20,65 | 20,90 | 19,68 | 20,75 | 20,75 | 3.375 |
| 05 apr 2024 | 20,60 | 20,60 | 20,55 | 20,60 | 20,60 | 839 |
| 04 apr 2024 | 20,70 | 20,70 | 20,35 | 20,70 | 20,70 | 369 |
| 03 apr 2024 | 20,15 | 20,25 | 20,15 | 20,25 | 20,25 | 12.187 |
| 02 apr 2024 | 20,45 | 20,45 | 20,10 | 20,10 | 20,10 | 852 |
| 28 mar 2024 | 20,25 | 20,35 | 20,19 | 20,19 | 20,19 | 425 |
| 27 mar 2024 | 20,05 | 20,08 | 20,05 | 20,08 | 20,08 | 654 |
| 26 mar 2024 | 20,30 | 20,30 | 20,17 | 20,17 | 20,17 | 507 |
| 25 mar 2024 | 20,40 | 20,40 | 20,17 | 20,30 | 20,30 | 1.011 |
| 22 mar 2024 | 20,40 | 20,40 | 20,20 | 20,24 | 20,24 | 714 |
| 21 mar 2024 | 20,35 | 20,35 | 20,23 | 20,23 | 20,23 | 388 |
| 20 mar 2024 | 21,25 | 21,25 | 20,15 | 20,20 | 20,20 | 659 |
| 19 mar 2024 | 20,35 | 20,45 | 20,35 | 20,45 | 20,45 | 121 |
| 18 mar 2024 | 20,60 | 20,60 | 20,43 | 20,55 | 20,55 | 841 |
| 15 mar 2024 | 21,00 | 21,15 | 20,25 | 20,25 | 20,25 | 400 |
| 14 mar 2024 | 22,65 | 22,65 | 20,50 | 21,44 | 21,44 | 1.099 |
| 13 mar 2024 | 21,30 | 21,70 | 21,30 | 21,52 | 21,52 | 2.594 |
| 12 mar 2024 | 21,30 | 21,30 | 21,25 | 21,25 | 21,25 | 294 |
| 11 mar 2024 | 21,20 | 21,35 | 21,00 | 21,00 | 21,00 | 2.240 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 21,65 | 21,65 | 21,25 | 21,25 | 21,25 | 1.618 |
| 06 mar 2024 | 21,60 | 21,75 | 21,31 | 21,70 | 21,70 | 1.510 |
| 05 mar 2024 | 20,70 | 21,45 | 20,70 | 21,42 | 21,42 | 2.604 |
| 04 mar 2024 | 20,90 | 20,90 | 20,85 | 20,85 | 20,85 | 231 |
| 01 mar 2024 | 21,00 | 21,30 | 21,00 | 21,20 | 21,20 | 745 |
| 29 feb 2024 | 20,80 | 20,90 | 20,80 | 20,80 | 20,80 | 740 |
| 28 feb 2024 | 20,95 | 20,95 | 20,40 | 20,40 | 20,40 | 363 |
| 27 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | 1 |
| 26 feb 2024 | 21,90 | 21,90 | 20,40 | 20,56 | 20,56 | 262 |
| 23 feb 2024 | 20,95 | 21,00 | 20,90 | 20,95 | 20,95 | 540 |
| 22 feb 2024 | 20,80 | 21,25 | 20,80 | 21,25 | 21,25 | 145 |
| 21 feb 2024 | 20,90 | 21,05 | 20,90 | 20,90 | 20,90 | 750 |
| 20 feb 2024 | 20,85 | 21,00 | 20,85 | 21,00 | 21,00 | 169 |
| 19 feb 2024 | 22,15 | 22,15 | 20,99 | 21,20 | 21,20 | 515 |
| 16 feb 2024 | 21,10 | 21,10 | 21,02 | 21,02 | 21,02 | 233 |
| 15 feb 2024 | 21,00 | 21,00 | 20,91 | 20,91 | 20,91 | 216 |
| 14 feb 2024 | 21,90 | 21,90 | 20,95 | 20,99 | 20,99 | 394 |
| 13 feb 2024 | 21,65 | 21,65 | 21,26 | 21,26 | 21,26 | 254 |
| 12 feb 2024 | 20,45 | 21,55 | 20,45 | 21,40 | 21,40 | 195 |
| 09 feb 2024 | 21,75 | 21,75 | 21,46 | 21,46 | 21,46 | 444 |
| 08 feb 2024 | 22,40 | 22,40 | 21,60 | 21,60 | 21,60 | 72 |
| 07 feb 2024 | 21,25 | 21,60 | 21,25 | 21,35 | 21,35 | 199 |
| 06 feb 2024 | 21,00 | 21,25 | 20,85 | 21,05 | 21,05 | 1.221 |
| 05 feb 2024 | 21,00 | 21,00 | 20,87 | 20,87 | 20,87 | 197 |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 gen 2024 | 21,15 | 21,20 | 21,15 | 21,20 | 21,20 | 167 |
| 30 gen 2024 | 20,90 | 20,95 | 20,90 | 20,95 | 20,95 | 286 |
| 29 gen 2024 | 21,15 | 21,15 | 21,14 | 21,15 | 21,15 | 390 |
| 26 gen 2024 | 21,37 | 21,50 | 21,20 | 21,50 | 21,50 | 1.885 |
| 25 gen 2024 | 21,30 | 21,30 | 21,25 | 21,25 | 21,25 | 3 |
| 24 gen 2024 | 21,40 | 21,40 | 21,13 | 21,13 | 21,13 | 1.177 |
| 23 gen 2024 | 21,10 | 21,10 | 20,85 | 20,85 | 20,85 | 23 |
| 22 gen 2024 | 20,65 | 21,00 | 20,65 | 21,00 | 21,00 | 114 |
| 19 gen 2024 | 20,80 | 20,80 | 20,40 | 20,40 | 20,40 | 30 |
| 18 gen 2024 | 20,25 | 20,70 | 20,25 | 20,70 | 20,70 | 761 |
| 17 gen 2024 | 20,30 | 20,30 | 20,15 | 20,20 | 20,20 | 1.751 |
| 16 gen 2024 | 20,60 | 20,65 | 20,30 | 20,51 | 20,51 | 2.209 |
| 15 gen 2024 | 20,15 | 20,90 | 20,15 | 20,35 | 20,35 | 1.253 |
| 12 gen 2024 | 19,94 | 20,00 | 19,90 | 19,95 | 19,95 | 785 |
| 11 gen 2024 | 20,15 | 20,15 | 19,82 | 19,82 | 19,82 | 1.040 |
| 10 gen 2024 | 20,05 | 20,10 | 19,94 | 19,94 | 19,94 | 535 |
| 09 gen 2024 | 20,20 | 20,25 | 20,10 | 20,10 | 20,10 | 2.167 |
| 08 gen 2024 | 20,25 | 20,25 | 20,10 | 20,10 | 20,10 | 237 |
| 05 gen 2024 | 20,05 | 20,30 | 20,05 | 20,20 | 20,20 | 1.090 |
| 04 gen 2024 | 20,10 | 20,55 | 20,10 | 20,40 | 20,40 | 1.236 |
| 03 gen 2024 | 20,30 | 20,31 | 19,98 | 20,31 | 20,31 | 2.036 |
| 02 gen 2024 | 20,85 | 20,85 | 20,40 | 20,75 | 20,75 | 2.346 |
| 29 dic 2023 | 20,70 | 20,73 | 20,60 | 20,60 | 20,60 | 906 |
| 28 dic 2023 | 20,75 | 21,05 | 20,69 | 20,75 | 20,75 | 3.633 |
| 27 dic 2023 | 20,70 | 20,90 | 20,65 | 20,75 | 20,75 | 604 |
| 22 dic 2023 | 20,45 | 20,50 | 20,45 | 20,50 | 20,50 | 1.057 |
| 21 dic 2023 | 20,15 | 20,25 | 20,15 | 20,24 | 20,24 | 890 |
| 20 dic 2023 | 20,30 | 20,45 | 20,30 | 20,35 | 20,35 | 573 |
| 19 dic 2023 | 19,96 | 20,30 | 19,96 | 20,05 | 20,05 | 1.452 |
| 18 dic 2023 | 19,58 | 20,04 | 19,58 | 20,04 | 20,04 | 590 |
| 15 dic 2023 | 19,50 | 19,50 | 19,40 | 19,46 | 19,46 | 2.384 |
| 14 dic 2023 | 19,18 | 19,44 | 19,18 | 19,39 | 19,39 | 2.367 |
| 13 dic 2023 | 18,90 | 19,02 | 18,88 | 18,94 | 18,94 | 396 |
| 12 dic 2023 | 19,80 | 19,80 | 18,76 | 19,03 | 19,03 | 1.461 |
| 11 dic 2023 | 19,78 | 19,86 | 19,78 | 19,86 | 19,86 | 157 |
| 08 dic 2023 | 19,94 | 19,94 | 19,82 | 19,93 | 19,93 | 498 |
| 07 dic 2023 | 19,90 | 19,92 | 19,88 | 19,89 | 19,89 | 153 |
| 06 dic 2023 | 19,86 | 20,05 | 19,86 | 19,93 | 19,93 | 1.757 |
| 05 dic 2023 | 19,86 | 19,98 | 19,86 | 19,90 | 19,90 | 855 |
| 04 dic 2023 | 20,20 | 20,25 | 20,10 | 20,10 | 20,10 | 689 |
| 01 dic 2023 | 20,15 | 20,20 | 19,98 | 20,15 | 20,15 | 802 |
| 30 nov 2023 | 19,98 | 20,00 | 19,88 | 19,96 | 19,96 | 1.894 |
| 29 nov 2023 | 19,86 | 19,92 | 19,84 | 19,87 | 19,87 | 657 |
| 28 nov 2023 | 19,92 | 19,92 | 19,82 | 19,87 | 19,87 | 1.094 |
| 27 nov 2023 | 19,98 | 20,05 | 19,88 | 19,96 | 19,96 | 5.205 |
| 24 nov 2023 | 19,96 | 19,98 | 19,92 | 19,97 | 19,97 | 759 |
| 23 nov 2023 | 19,98 | 19,98 | 19,92 | 19,98 | 19,98 | 164 |
| 22 nov 2023 | 20,00 | 20,08 | 19,94 | 20,00 | 20,00 | 2.506 |
| *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.