Italia markets close in 2 hours 32 minutes
FTSE MIB
34.168,83 +444,01 (+1,32%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
81,00 -0,90 (-1,10%) Bitcoin EUR
61.961,82 +142,39 (+0,23%)
Saipem SpA (0RPI.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:51PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 2,2600 | 2,2840 | 2,2040 | 2,2280 | 2,2280 | 5.447.858 |
| 19 apr 2024 | 2,2380 | 2,2510 | 2,2020 | 2,2341 | 2,2341 | 8.355.705 |
| 18 apr 2024 | 2,3360 | 2,3420 | 2,2520 | 2,2755 | 2,2755 | 9.301.509 |
| 17 apr 2024 | 2,3500 | 2,3800 | 2,3220 | 2,3356 | 2,3356 | 7.363.078 |
| 16 apr 2024 | 2,3600 | 2,4210 | 2,3010 | 2,3395 | 2,3395 | 12.422.800 |
| 15 apr 2024 | 2,4550 | 2,4710 | 2,3750 | 2,3970 | 2,3970 | 15.224.400 |
| 12 apr 2024 | 2,3500 | 2,4590 | 2,3240 | 2,4146 | 2,4146 | 19.113.650 |
| 11 apr 2024 | 2,3470 | 2,3820 | 2,3040 | 2,3236 | 2,3236 | 11.599.540 |
| 10 apr 2024 | 2,2610 | 2,3190 | 2,2180 | 2,3108 | 2,3108 | 10.332.790 |
| 09 apr 2024 | 2,2450 | 2,2930 | 2,2380 | 2,2687 | 2,2687 | 7.764.461 |
| 08 apr 2024 | 2,2360 | 2,2950 | 2,2290 | 2,2537 | 2,2537 | 7.461.988 |
| 05 apr 2024 | 2,2260 | 2,2600 | 2,2030 | 2,2327 | 2,2327 | 7.434.718 |
| 04 apr 2024 | 2,2990 | 2,3080 | 2,2160 | 2,2550 | 2,2550 | 12.883.620 |
| 03 apr 2024 | 2,3200 | 2,3240 | 2,2760 | 2,2950 | 2,2950 | 8.158.104 |
| 02 apr 2024 | 2,3010 | 2,3490 | 2,2870 | 2,3197 | 2,3197 | 18.327.970 |
| 28 mar 2024 | 2,2390 | 2,2790 | 2,2190 | 2,2617 | 2,2617 | 16.885.870 |
| 27 mar 2024 | 2,2660 | 2,2680 | 2,1930 | 2,1937 | 2,1937 | 11.198.110 |
| 26 mar 2024 | 2,1620 | 2,2840 | 2,1620 | 2,2231 | 2,2231 | 31.230.460 |
| 25 mar 2024 | 2,0270 | 2,1520 | 2,0090 | 2,1476 | 2,1476 | 16.931.000 |
| 22 mar 2024 | 2,0760 | 2,0800 | 2,0140 | 2,0210 | 2,0210 | 4.882.774 |
| 21 mar 2024 | 2,1270 | 2,1380 | 2,0570 | 2,0780 | 2,0780 | 5.031.300 |
| 20 mar 2024 | 2,0840 | 2,1170 | 2,0730 | 2,1050 | 2,1050 | 4.044.702 |
| 19 mar 2024 | 2,1300 | 2,1310 | 2,0840 | 2,0860 | 2,0860 | 4.639.720 |
| 18 mar 2024 | 2,1120 | 2,1310 | 2,0760 | 2,1117 | 2,1117 | 6.034.639 |
| 15 mar 2024 | 2,0620 | 2,1480 | 2,0600 | 2,1040 | 2,1040 | 10.333.290 |
| 14 mar 2024 | 1,9800 | 2,0860 | 1,9725 | 2,0640 | 2,0640 | 12.442.840 |
| 13 mar 2024 | 2,0170 | 2,0190 | 1,9670 | 1,9756 | 1,9756 | 7.332.984 |
| 12 mar 2024 | 1,9985 | 2,0350 | 1,9765 | 2,0050 | 2,0050 | 7.805.698 |
| 11 mar 2024 | 1,9920 | 2,0260 | 1,9640 | 1,9765 | 1,9765 | 7.991.634 |
| 08 mar 2024 | 2,0070 | 2,0390 | 1,9725 | 2,0010 | 2,0010 | 9.920.353 |
| 07 mar 2024 | 1,9445 | 2,0150 | 1,9100 | 2,0110 | 2,0110 | 8.399.751 |
| 06 mar 2024 | 1,9940 | 2,0080 | 1,8930 | 1,9872 | 1,9872 | 17.310.380 |
| 05 mar 2024 | 1,9340 | 1,9790 | 1,8810 | 1,9486 | 1,9486 | 19.968.670 |
| 04 mar 2024 | 1,8655 | 1,9430 | 1,8430 | 1,8869 | 1,8869 | 24.988.700 |
| 01 mar 2024 | 1,6650 | 1,8340 | 1,6625 | 1,8000 | 1,8000 | 30.744.460 |
| 29 feb 2024 | 1,5715 | 1,6940 | 1,5610 | 1,6807 | 1,6807 | 23.782.600 |
| 28 feb 2024 | 1,4965 | 1,5020 | 1,4610 | 1,4795 | 1,4795 | 3.822.024 |
| 27 feb 2024 | 1,4380 | 1,4950 | 1,4330 | 1,4642 | 1,4642 | 5.223.490 |
| 26 feb 2024 | 1,4010 | 1,4440 | 1,4000 | 1,4320 | 1,4320 | 2.666.666 |
| 23 feb 2024 | 1,4150 | 1,4305 | 1,3910 | 1,4015 | 1,4015 | 4.463.708 |
| 22 feb 2024 | 1,3850 | 1,4120 | 1,3655 | 1,4035 | 1,4035 | 2.562.086 |
| 21 feb 2024 | 1,3745 | 1,3900 | 1,3580 | 1,3770 | 1,3770 | 1.750.575 |
| 20 feb 2024 | 1,3880 | 1,3960 | 1,3605 | 1,3680 | 1,3680 | 2.272.036 |
| 19 feb 2024 | 1,3740 | 1,3980 | 1,3735 | 1,3925 | 1,3925 | 1.213.458 |
| 16 feb 2024 | 1,3775 | 1,3785 | 1,3570 | 1,3698 | 1,3698 | 2.204.711 |
| 15 feb 2024 | 1,3435 | 1,3700 | 1,3430 | 1,3535 | 1,3535 | 1.827.057 |
| 14 feb 2024 | 1,3480 | 1,3570 | 1,3330 | 1,3480 | 1,3480 | 3.933.985 |
| 13 feb 2024 | 1,3390 | 1,3665 | 1,3160 | 1,3545 | 1,3545 | 9.708.349 |
| 12 feb 2024 | 1,2610 | 1,3330 | 1,2575 | 1,3330 | 1,3330 | 11.834.570 |
| 09 feb 2024 | 1,2780 | 1,2800 | 1,2540 | 1,2590 | 1,2590 | 5.853.336 |
| 08 feb 2024 | 1,2595 | 1,2670 | 1,2460 | 1,2595 | 1,2595 | 7.872.177 |
| 07 feb 2024 | 1,3030 | 1,3035 | 1,2565 | 1,2595 | 1,2595 | 9.850.452 |
| 06 feb 2024 | 1,2990 | 1,3125 | 1,2885 | 1,3000 | 1,3000 | 4.437.751 |
| 05 feb 2024 | 1,3120 | 1,3190 | 1,2860 | 1,2878 | 1,2878 | 8.664.262 |
| 02 feb 2024 | 1,3300 | 1,3390 | 1,3025 | 1,3140 | 1,3140 | 13.407.450 |
| 01 feb 2024 | 1,3405 | 1,3590 | 1,3310 | 1,3370 | 1,3370 | 8.604.878 |
| 31 gen 2024 | 1,3505 | 1,3735 | 1,3305 | 1,3340 | 1,3340 | 19.405.030 |
| 30 gen 2024 | 1,4590 | 1,4590 | 1,3245 | 1,3692 | 1,3692 | 44.384.990 |
| 29 gen 2024 | 1,5265 | 1,5540 | 1,5080 | 1,5173 | 1,5173 | 4.514.802 |
| 26 gen 2024 | 1,5350 | 1,5395 | 1,5010 | 1,5078 | 1,5078 | 9.082.397 |
| 25 gen 2024 | 1,5220 | 1,5440 | 1,5105 | 1,5173 | 1,5173 | 5.696.180 |
| 24 gen 2024 | 1,4890 | 1,5230 | 1,4615 | 1,5218 | 1,5218 | 5.530.843 |
| 23 gen 2024 | 1,4460 | 1,4965 | 1,4460 | 1,4778 | 1,4778 | 6.029.330 |
| 22 gen 2024 | 1,4265 | 1,4515 | 1,4150 | 1,4367 | 1,4367 | 4.019.115 |
| 19 gen 2024 | 1,4430 | 1,4665 | 1,4258 | 1,4408 | 1,4408 | 6.332.242 |
| 18 gen 2024 | 1,4500 | 1,4530 | 1,4075 | 1,4231 | 1,4231 | 5.288.611 |
| 17 gen 2024 | 1,4250 | 1,4410 | 1,4145 | 1,4398 | 1,4398 | 3.652.883 |
| 16 gen 2024 | 1,4145 | 1,4545 | 1,4070 | 1,4415 | 1,4415 | 5.524.343 |
| 15 gen 2024 | 1,4400 | 1,4460 | 1,3940 | 1,4076 | 1,4076 | 6.363.396 |
| 12 gen 2024 | 1,4240 | 1,4610 | 1,4240 | 1,4318 | 1,4318 | 5.126.508 |
| 11 gen 2024 | 1,4590 | 1,4595 | 1,4065 | 1,4080 | 1,4080 | 6.601.054 |
| 10 gen 2024 | 1,4770 | 1,4825 | 1,4450 | 1,4678 | 1,4678 | 5.699.247 |
| 09 gen 2024 | 1,5185 | 1,5200 | 1,4700 | 1,4715 | 1,4715 | 5.220.343 |
| 08 gen 2024 | 1,5560 | 1,5655 | 1,5035 | 1,5105 | 1,5105 | 8.576.067 |
| 05 gen 2024 | 1,5305 | 1,5690 | 1,5230 | 1,5667 | 1,5667 | 4.661.041 |
| 04 gen 2024 | 1,4960 | 1,5540 | 1,4729 | 1,5340 | 1,5340 | 8.595.464 |
| 03 gen 2024 | 1,4875 | 1,4900 | 1,4525 | 1,4835 | 1,4835 | 4.011.436 |
| 02 gen 2024 | 1,4775 | 1,5155 | 1,4740 | 1,4850 | 1,4850 | 6.034.003 |
| 29 dic 2023 | 1,4785 | 1,4895 | 1,4685 | 1,4690 | 1,4690 | 3.025.127 |
| 28 dic 2023 | 1,4870 | 1,4970 | 1,4765 | 1,4827 | 1,4827 | 4.078.286 |
| 27 dic 2023 | 1,4560 | 1,5000 | 1,4520 | 1,4880 | 1,4880 | 6.798.750 |
| 22 dic 2023 | 1,4460 | 1,4555 | 1,4395 | 1,4470 | 1,4470 | 2.107.981 |
| 21 dic 2023 | 1,4370 | 1,4650 | 1,4340 | 1,4455 | 1,4455 | 3.958.967 |
| 20 dic 2023 | 1,4405 | 1,4575 | 1,4385 | 1,4485 | 1,4485 | 3.519.614 |
| 19 dic 2023 | 1,4250 | 1,4345 | 1,4065 | 1,4300 | 1,4300 | 2.978.583 |
| 18 dic 2023 | 1,4185 | 1,4460 | 1,4130 | 1,4217 | 1,4217 | 5.312.968 |
| 15 dic 2023 | 1,4250 | 1,4445 | 1,4050 | 1,4214 | 1,4214 | 5.578.766 |
| 14 dic 2023 | 1,3940 | 1,4245 | 1,3770 | 1,4165 | 1,4165 | 5.301.171 |
| 13 dic 2023 | 1,3740 | 1,3870 | 1,3670 | 1,3805 | 1,3805 | 4.009.485 |
| 12 dic 2023 | 1,4015 | 1,4210 | 1,3710 | 1,3797 | 1,3797 | 8.938.434 |
| 11 dic 2023 | 1,4085 | 1,4195 | 1,3915 | 1,4123 | 1,4123 | 4.279.598 |
| 08 dic 2023 | 1,4175 | 1,4285 | 1,3980 | 1,4035 | 1,4035 | 6.341.420 |
| 07 dic 2023 | 1,4700 | 1,4735 | 1,4010 | 1,4681 | 1,4681 | 8.761.752 |
| 06 dic 2023 | 1,4950 | 1,5065 | 1,4600 | 1,4613 | 1,4613 | 5.001.734 |
| 05 dic 2023 | 1,4770 | 1,5100 | 1,4740 | 1,4937 | 1,4937 | 5.208.266 |
| 04 dic 2023 | 1,4970 | 1,4970 | 1,4600 | 1,4743 | 1,4743 | 6.597.911 |
| 01 dic 2023 | 1,4720 | 1,5095 | 1,4635 | 1,5068 | 1,5068 | 5.981.199 |
| 30 nov 2023 | 1,4370 | 1,4965 | 1,4315 | 1,4408 | 1,4408 | 7.849.946 |
| 29 nov 2023 | 1,4450 | 1,4640 | 1,4160 | 1,4372 | 1,4372 | 10.094.390 |
| 28 nov 2023 | 1,4380 | 1,4440 | 1,4125 | 1,4215 | 1,4215 | 4.314.426 |
| *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.