Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.290,69 +204,89 (+0,54%) Nasdaq
15.942,22 +330,46 (+2,12%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,73 +0,16 (+0,19%) Bitcoin EUR
59.839,78 -588,15 (-0,97%)
Voltabox AG (0RV4.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 12:18PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1 |
| 25 apr 2024 | 1,2000 | 1,2000 | 1,1100 | 1,1100 | 1,1100 | 4 |
| 24 apr 2024 | - | - | - | - | - | - |
| 23 apr 2024 | - | - | - | - | - | - |
| 22 apr 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1 |
| 19 apr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 43 |
| 18 apr 2024 | 1,0600 | 1,0600 | 0,9900 | 0,9900 | 0,9900 | 3 |
| 17 apr 2024 | 1,0000 | 1,0800 | 1,0000 | 1,0800 | 1,0800 | 51 |
| 16 apr 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 15 apr 2024 | 1,0750 | 1,0750 | 1,0450 | 1,0450 | 1,0450 | 28 |
| 12 apr 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 62 |
| 11 apr 2024 | 1,0700 | 1,0700 | 1,0000 | 1,0700 | 1,0700 | 22 |
| 10 apr 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 92 |
| 09 apr 2024 | 0,9940 | 1,0650 | 0,9940 | 1,0650 | 1,0650 | 14 |
| 08 apr 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 4 |
| 05 apr 2024 | 1,0550 | 1,0600 | 1,0550 | 1,0600 | 1,0600 | 238 |
| 04 apr 2024 | 1,0400 | 1,0400 | 1,0200 | 1,0250 | 1,0250 | 84 |
| 03 apr 2024 | 0,9740 | 1,0650 | 0,9740 | 1,0200 | 1,0200 | 45 |
| 02 apr 2024 | 1,1550 | 1,1550 | 1,0200 | 1,0200 | 1,0200 | 37 |
| 28 mar 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1300 | 1,1300 | 89 |
| 27 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 9 |
| 26 mar 2024 | 1,0100 | 1,2100 | 1,0100 | 1,0950 | 1,0950 | 114 |
| 25 mar 2024 | 1,0300 | 1,2000 | 1,0300 | 1,1100 | 1,1100 | 725 |
| 22 mar 2024 | 1,0750 | 1,1000 | 0,9500 | 0,9860 | 0,9860 | 1.469 |
| 21 mar 2024 | 1,0900 | 1,0900 | 0,9900 | 0,9900 | 0,9900 | 122 |
| 20 mar 2024 | 1,1100 | 1,1500 | 1,1100 | 1,1500 | 1,1500 | 12 |
| 19 mar 2024 | 1,1100 | 1,1500 | 1,1100 | 1,1500 | 1,1500 | 12 |
| 18 mar 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 2 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 14 |
| 13 mar 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 8 |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2300 | 1,2300 | 26 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 8 |
| 06 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 3 |
| 05 mar 2024 | - | - | - | - | - | - |
| 04 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 2 |
| 01 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 27 |
| 29 feb 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 41 |
| 28 feb 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 10 |
| 27 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 6 |
| 26 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 3 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | 1,2200 | 1,3100 | 1,2200 | 1,3100 | 1,3100 | 49 |
| 19 feb 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 16 |
| 16 feb 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 12 |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 3 |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 20 |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 gen 2024 | 1,1800 | 1,3000 | 1,1800 | 1,3000 | 1,3000 | 4 |
| 30 gen 2024 | - | - | - | - | - | - |
| 29 gen 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 3 |
| 26 gen 2024 | - | - | - | - | - | - |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 4 |
| 19 gen 2024 | 1,1200 | 1,1350 | 1,1200 | 1,1350 | 1,1350 | 310 |
| 18 gen 2024 | 1,1200 | 1,3000 | 1,1200 | 1,3000 | 1,3000 | 571 |
| 17 gen 2024 | - | - | - | - | - | - |
| 16 gen 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 4 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 1,2550 | 1,3000 | 1,2550 | 1,2550 | 1,2550 | 54 |
| 11 gen 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 40 |
| 10 gen 2024 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1 |
| 09 gen 2024 | 1,2350 | 1,2950 | 1,2350 | 1,2950 | 1,2950 | 46 |
| 08 gen 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 10 |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 2 |
| 02 gen 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 6 |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 36 |
| 27 dic 2023 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 2 |
| 22 dic 2023 | - | - | - | - | - | - |
| 21 dic 2023 | - | - | - | - | - | - |
| 20 dic 2023 | - | - | - | - | - | - |
| 19 dic 2023 | - | - | - | - | - | - |
| 18 dic 2023 | - | - | - | - | - | - |
| 15 dic 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 35 |
| 14 dic 2023 | 1,3300 | 1,3450 | 1,3300 | 1,3450 | 1,3450 | 18 |
| 13 dic 2023 | - | - | - | - | - | - |
| 12 dic 2023 | - | - | - | - | - | - |
| 11 dic 2023 | 1,3450 | 1,4050 | 1,3450 | 1,4050 | 1,4050 | 23 |
| 08 dic 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 14 |
| 07 dic 2023 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 7 |
| 06 dic 2023 | - | - | - | - | - | - |
| 05 dic 2023 | - | - | - | - | - | - |
| 04 dic 2023 | 1,4700 | 1,4700 | 1,3950 | 1,3950 | 1,3950 | 8 |
| *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.