Italia markets closed
Dow Jones
38.903,67 +51,40 (+0,13%) Nasdaq
16.391,90 +42,66 (+0,26%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0775 +0,0001 (+0,01%) Bitcoin EUR
59.189,39 +96,44 (+0,16%) CMC Crypto 200
1.320,51 -44,62 (-3,27%)
Delivery Hero SE (0RTC.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 27,27 | 27,34 | 26,02 | 26,03 | 26,03 | 96.264 |
| 02 mag 2024 | 26,36 | 27,34 | 25,83 | 27,34 | 27,34 | 18.290 |
| 01 mag 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | 8.327 |
| 30 apr 2024 | 26,89 | 27,59 | 26,15 | 26,49 | 26,49 | 60.868 |
| 29 apr 2024 | 26,12 | 27,31 | 24,85 | 26,51 | 26,51 | 37.950 |
| 26 apr 2024 | 30,00 | 31,23 | 24,75 | 26,69 | 26,69 | 1.118.140 |
| 25 apr 2024 | 31,14 | 33,04 | 28,93 | 31,11 | 31,11 | 467.168 |
| 24 apr 2024 | 29,83 | 30,06 | 28,90 | 29,30 | 29,30 | 916.121 |
| 23 apr 2024 | 28,95 | 29,99 | 28,00 | 29,35 | 29,35 | 258.898 |
| 22 apr 2024 | 28,14 | 29,51 | 27,79 | 28,18 | 28,18 | 442.909 |
| 19 apr 2024 | 28,12 | 28,97 | 27,75 | 28,57 | 28,57 | 105.074 |
| 18 apr 2024 | 28,85 | 29,03 | 28,36 | 28,63 | 28,63 | 168.675 |
| 17 apr 2024 | 28,67 | 29,21 | 27,51 | 28,76 | 28,76 | 396.210 |
| 16 apr 2024 | 29,99 | 30,82 | 28,62 | 29,75 | 29,75 | 412.161 |
| 15 apr 2024 | 30,43 | 31,71 | 30,17 | 30,85 | 30,85 | 510.564 |
| 12 apr 2024 | 32,26 | 33,01 | 31,47 | 32,24 | 32,24 | 788.173 |
| 11 apr 2024 | 33,30 | 33,70 | 31,70 | 32,16 | 32,16 | 220.991 |
| 10 apr 2024 | 32,69 | 33,90 | 32,01 | 33,38 | 33,38 | 370.423 |
| 09 apr 2024 | 32,10 | 33,38 | 31,80 | 32,87 | 32,87 | 217.948 |
| 08 apr 2024 | 31,90 | 32,26 | 31,12 | 32,18 | 32,18 | 503.783 |
| 05 apr 2024 | 32,04 | 32,35 | 31,31 | 32,00 | 32,00 | 112.897 |
| 04 apr 2024 | 28,68 | 33,64 | 28,41 | 32,12 | 32,12 | 644.584 |
| 03 apr 2024 | 27,92 | 28,93 | 27,37 | 28,75 | 28,75 | 1.826.823 |
| 02 apr 2024 | 26,67 | 28,58 | 26,35 | 28,15 | 28,15 | 581.470 |
| 28 mar 2024 | 27,07 | 27,27 | 26,13 | 26,56 | 26,56 | 134.782 |
| 27 mar 2024 | 26,70 | 27,60 | 26,55 | 26,84 | 26,84 | 192.917 |
| 26 mar 2024 | 27,22 | 27,50 | 26,51 | 27,05 | 27,05 | 197.808 |
| 25 mar 2024 | 26,60 | 27,25 | 24,97 | 27,04 | 27,04 | 280.050 |
| 22 mar 2024 | 26,78 | 27,93 | 26,58 | 27,18 | 27,18 | 138.994 |
| 21 mar 2024 | 27,31 | 27,97 | 26,66 | 27,90 | 27,90 | 224.829 |
| 20 mar 2024 | 25,80 | 27,05 | 24,51 | 26,78 | 26,78 | 174.976 |
| 19 mar 2024 | 24,55 | 25,79 | 23,97 | 24,55 | 24,55 | 245.809 |
| 18 mar 2024 | 25,51 | 26,08 | 24,31 | 25,32 | 25,32 | 157.606 |
| 15 mar 2024 | 26,30 | 26,65 | 24,92 | 25,60 | 25,60 | 77.829 |
| 14 mar 2024 | 26,61 | 27,16 | 26,16 | 26,36 | 26,36 | 120.292 |
| 13 mar 2024 | 27,09 | 27,16 | 26,28 | 26,90 | 26,90 | 426.919 |
| 12 mar 2024 | 25,86 | 27,16 | 25,46 | 26,08 | 26,08 | 80.193 |
| 11 mar 2024 | 23,86 | 25,64 | 23,73 | 24,71 | 24,71 | 288.763 |
| 08 mar 2024 | 23,04 | 24,25 | 22,94 | 23,20 | 23,20 | 228.056 |
| 07 mar 2024 | 23,41 | 24,24 | 23,21 | 23,59 | 23,59 | 1.284.453 |
| 06 mar 2024 | 22,01 | 23,85 | 21,67 | 22,40 | 22,40 | 440.071 |
| 05 mar 2024 | 22,56 | 23,32 | 21,76 | 22,22 | 22,22 | 410.973 |
| 04 mar 2024 | 22,35 | 23,64 | 21,40 | 23,29 | 23,29 | 453.784 |
| 01 mar 2024 | 21,42 | 22,27 | 20,97 | 22,12 | 22,12 | 198.157 |
| 29 feb 2024 | 21,80 | 22,10 | 21,02 | 21,32 | 21,32 | 250.898 |
| 28 feb 2024 | 22,38 | 22,49 | 21,00 | 21,71 | 21,71 | 336.251 |
| 27 feb 2024 | 21,42 | 22,67 | 21,27 | 21,99 | 21,99 | 509.018 |
| 26 feb 2024 | 22,17 | 22,29 | 20,48 | 21,40 | 21,40 | 186.268 |
| 23 feb 2024 | 21,93 | 22,37 | 21,67 | 22,24 | 22,24 | 238.238 |
| 22 feb 2024 | 20,37 | 22,72 | 20,30 | 20,97 | 20,97 | 455.824 |
| 21 feb 2024 | 22,32 | 22,98 | 22,15 | 22,57 | 22,57 | 629.816 |
| 20 feb 2024 | 22,36 | 22,74 | 21,60 | 22,33 | 22,33 | 253.358 |
| 19 feb 2024 | 22,35 | 23,02 | 21,58 | 22,61 | 22,61 | 191.239 |
| 16 feb 2024 | 23,54 | 24,00 | 22,13 | 23,13 | 23,13 | 326.102 |
| 15 feb 2024 | 23,65 | 24,12 | 22,00 | 23,57 | 23,57 | 1.695.573 |
| 14 feb 2024 | 19,40 | 23,01 | 18,58 | 21,28 | 21,28 | 999.971 |
| 13 feb 2024 | 19,30 | 19,71 | 18,30 | 19,40 | 19,40 | 296.988 |
| 12 feb 2024 | 18,64 | 19,75 | 18,37 | 19,66 | 19,66 | 437.704 |
| 09 feb 2024 | 17,40 | 18,73 | 17,26 | 17,83 | 17,83 | 357.132 |
| 08 feb 2024 | 17,90 | 18,84 | 17,75 | 18,00 | 18,00 | 1.133.367 |
| 07 feb 2024 | 17,34 | 18,37 | 17,26 | 18,00 | 18,00 | 557.793 |
| 06 feb 2024 | 17,38 | 17,60 | 16,17 | 17,46 | 17,46 | 735.441 |
| 05 feb 2024 | 18,43 | 18,59 | 14,91 | 16,16 | 16,16 | 976.949 |
| 02 feb 2024 | 21,29 | 21,63 | 16,26 | 17,48 | 17,48 | 1.066.602 |
| 01 feb 2024 | 21,13 | 22,50 | 20,76 | 21,71 | 21,71 | 344.727 |
| 31 gen 2024 | 21,11 | 21,97 | 20,98 | 21,31 | 21,31 | 176.443 |
| 30 gen 2024 | 22,96 | 22,98 | 20,13 | 21,39 | 21,39 | 386.327 |
| 29 gen 2024 | 22,67 | 23,60 | 22,36 | 22,70 | 22,70 | 187.347 |
| 26 gen 2024 | 23,23 | 23,56 | 22,50 | 23,46 | 23,46 | 112.412 |
| 25 gen 2024 | 23,41 | 23,62 | 22,81 | 23,29 | 23,29 | 162.233 |
| 24 gen 2024 | 23,42 | 23,80 | 22,71 | 23,48 | 23,48 | 273.546 |
| 23 gen 2024 | 21,52 | 23,02 | 21,31 | 22,85 | 22,85 | 261.389 |
| 22 gen 2024 | 21,74 | 22,13 | 21,18 | 21,53 | 21,53 | 151.745 |
| 19 gen 2024 | 22,88 | 23,02 | 21,55 | 21,91 | 21,91 | 251.552 |
| 18 gen 2024 | 21,71 | 22,67 | 21,52 | 21,93 | 21,93 | 123.192 |
| 17 gen 2024 | 22,13 | 22,68 | 21,31 | 21,89 | 21,89 | 240.438 |
| 16 gen 2024 | 21,88 | 22,67 | 21,38 | 22,28 | 22,28 | 335.879 |
| 15 gen 2024 | 23,56 | 23,93 | 21,88 | 22,20 | 22,20 | 294.026 |
| 12 gen 2024 | 23,53 | 24,24 | 23,20 | 23,79 | 23,79 | 159.012 |
| 11 gen 2024 | 23,73 | 24,47 | 23,34 | 23,91 | 23,91 | 226.789 |
| 10 gen 2024 | 23,55 | 24,31 | 23,35 | 23,63 | 23,63 | 340.853 |
| 09 gen 2024 | 24,35 | 24,56 | 22,67 | 23,83 | 23,83 | 350.152 |
| 08 gen 2024 | 24,00 | 24,28 | 23,01 | 23,02 | 23,02 | 393.795 |
| 05 gen 2024 | 23,70 | 24,26 | 23,30 | 24,18 | 24,18 | 391.994 |
| 04 gen 2024 | 24,12 | 24,59 | 23,42 | 23,97 | 23,97 | 194.201 |
| 03 gen 2024 | 23,35 | 24,44 | 22,98 | 23,96 | 23,96 | 124.407 |
| 02 gen 2024 | 24,91 | 25,33 | 23,60 | 24,25 | 24,25 | 306.715 |
| 29 dic 2023 | 24,45 | 25,04 | 24,25 | 24,80 | 24,80 | 147.238 |
| 28 dic 2023 | 24,76 | 25,25 | 24,23 | 24,37 | 24,37 | 100.334 |
| 27 dic 2023 | 24,19 | 24,57 | 23,78 | 24,32 | 24,32 | 271.939 |
| 22 dic 2023 | 25,19 | 25,83 | 23,84 | 24,62 | 24,62 | 256.295 |
| 21 dic 2023 | 28,22 | 28,98 | 25,65 | 27,70 | 27,70 | 740.509 |
| 20 dic 2023 | 29,61 | 30,00 | 28,41 | 28,80 | 28,80 | 425.060 |
| 19 dic 2023 | 28,36 | 29,73 | 28,23 | 29,24 | 29,24 | 518.793 |
| 18 dic 2023 | 30,13 | 30,71 | 28,23 | 28,92 | 28,92 | 631.457 |
| 15 dic 2023 | 30,47 | 31,34 | 30,16 | 30,41 | 30,41 | 224.071 |
| 14 dic 2023 | 29,81 | 31,18 | 29,76 | 30,19 | 30,19 | 274.276 |
| 13 dic 2023 | 30,08 | 31,07 | 27,90 | 28,47 | 28,47 | 81.800 |
| 12 dic 2023 | 30,91 | 31,25 | 29,77 | 30,22 | 30,22 | 661.373 |
| 11 dic 2023 | 31,14 | 31,70 | 30,72 | 31,16 | 31,16 | 117.165 |
| *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.