Italia markets open in 38 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) EUR/USD
1,0734 +0,0001 (+0,01%) Bitcoin EUR
60.053,50 +130,39 (+0,22%) CMC Crypto 200
1.392,44 -4,09 (-0,29%)
BAWAG Group AG (0RVE.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:44PM 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 |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 58,30 | 58,45 | 57,39 | 57,70 | 57,70 | 20.184 |
| 24 apr 2024 | 57,38 | 58,25 | 57,30 | 58,02 | 58,02 | 27.296 |
| 23 apr 2024 | 56,30 | 57,45 | 56,35 | 57,22 | 57,22 | 5.569 |
| 22 apr 2024 | 56,40 | 56,45 | 55,90 | 56,03 | 56,03 | 11.255 |
| 19 apr 2024 | 55,28 | 56,13 | 55,25 | 55,85 | 55,85 | 5.232 |
| 18 apr 2024 | 54,55 | 55,95 | 54,80 | 55,13 | 55,13 | 47.585 |
| 17 apr 2024 | 53,42 | 54,70 | 53,40 | 54,48 | 54,48 | 13.934 |
| 16 apr 2024 | 53,17 | 53,55 | 53,00 | 53,41 | 53,41 | 239.968 |
| 15 apr 2024 | 54,55 | 54,90 | 53,80 | 53,94 | 53,94 | 830 |
| 12 apr 2024 | 54,75 | 55,10 | 54,04 | 54,27 | 54,27 | 27.089 |
| 11 apr 2024 | 56,25 | 56,30 | 54,99 | 55,37 | 55,37 | 17.642 |
| 10 apr 2024 | 55,42 | 56,90 | 55,25 | 56,20 | 56,20 | 24.373 |
| 10 apr 2024 | 5 Dividendo | |||||
| 09 apr 2024 | 60,00 | 60,45 | 59,90 | 60,01 | 55,01 | 3.533 |
| 08 apr 2024 | 58,70 | 60,00 | 58,73 | 59,88 | 54,89 | 10.773 |
| 05 apr 2024 | 58,65 | 58,80 | 58,18 | 58,76 | 53,86 | 3.969 |
| 04 apr 2024 | 59,03 | 59,70 | 58,95 | 59,24 | 54,31 | 29.402 |
| 03 apr 2024 | 58,30 | 58,65 | 58,28 | 58,43 | 53,56 | 17.298 |
| 02 apr 2024 | 58,65 | 59,30 | 58,28 | 58,63 | 53,75 | 11.716 |
| 28 mar 2024 | 58,55 | 59,10 | 58,35 | 58,69 | 53,80 | 14.393 |
| 27 mar 2024 | 58,40 | 58,55 | 58,00 | 58,49 | 53,62 | 3.959 |
| 26 mar 2024 | 58,75 | 59,30 | 58,40 | 58,83 | 53,93 | 9.059 |
| 25 mar 2024 | 58,30 | 58,65 | 57,95 | 58,03 | 53,19 | 136.825 |
| 22 mar 2024 | 57,88 | 58,93 | 57,95 | 58,11 | 53,27 | 23.025 |
| 21 mar 2024 | 57,28 | 57,88 | 56,95 | 57,23 | 52,46 | 3.207 |
| 20 mar 2024 | 56,65 | 57,15 | 56,30 | 56,86 | 52,12 | 5.394 |
| 19 mar 2024 | 56,05 | 56,80 | 56,05 | 56,76 | 52,03 | 3.267 |
| 18 mar 2024 | 55,22 | 56,04 | 54,60 | 56,04 | 51,38 | 101.005 |
| 15 mar 2024 | 55,08 | 55,30 | 54,90 | 55,19 | 50,59 | 569 |
| 14 mar 2024 | 54,95 | 55,35 | 54,97 | 55,22 | 50,62 | 4.372 |
| 13 mar 2024 | 54,35 | 55,10 | 54,40 | 55,09 | 50,50 | 10.482 |
| 12 mar 2024 | 53,17 | 54,35 | 53,05 | 54,35 | 49,82 | 3.235 |
| 11 mar 2024 | 53,17 | 53,21 | 52,55 | 52,94 | 48,53 | 4.702 |
| 08 mar 2024 | 54,60 | 54,70 | 53,25 | 53,40 | 48,95 | 1.929 |
| 07 mar 2024 | 53,88 | 54,85 | 53,60 | 54,19 | 49,67 | 73.182 |
| 06 mar 2024 | 53,47 | 55,00 | 53,30 | 54,62 | 50,07 | 7.559 |
| 05 mar 2024 | 53,13 | 53,95 | 53,15 | 53,86 | 49,37 | 4.053 |
| 04 mar 2024 | 53,42 | 53,75 | 53,15 | 53,23 | 48,80 | 6.372 |
| 01 mar 2024 | 52,35 | 53,50 | 52,25 | 53,23 | 48,80 | 2.776 |
| 29 feb 2024 | 52,00 | 52,26 | 51,64 | 52,26 | 47,90 | 99.199 |
| 28 feb 2024 | 51,38 | 52,11 | 51,40 | 51,53 | 47,24 | 10.872 |
| 27 feb 2024 | 50,40 | 51,40 | 50,50 | 51,27 | 46,99 | 11.194 |
| 26 feb 2024 | 50,25 | 50,30 | 49,84 | 50,10 | 45,92 | 6.880 |
| 23 feb 2024 | 50,56 | 50,85 | 49,95 | 49,95 | 45,79 | 12.494 |
| 22 feb 2024 | 51,22 | 51,50 | 50,55 | 50,59 | 46,38 | 102.417 |
| 21 feb 2024 | 50,93 | 51,10 | 50,59 | 50,74 | 46,51 | 4.962 |
| 20 feb 2024 | 50,69 | 50,80 | 50,15 | 50,29 | 46,10 | 3.973 |
| 19 feb 2024 | 51,28 | 51,50 | 50,40 | 51,34 | 47,06 | 62.601 |
| 16 feb 2024 | 50,31 | 51,70 | 50,40 | 51,54 | 47,24 | 17.199 |
| 15 feb 2024 | 50,44 | 50,25 | 49,76 | 50,10 | 45,93 | 863 |
| 14 feb 2024 | 50,79 | 50,95 | 49,86 | 50,70 | 46,48 | 8.931 |
| 13 feb 2024 | 51,72 | 51,85 | 50,39 | 50,41 | 46,21 | 18.758 |
| 12 feb 2024 | 50,69 | 52,10 | 50,65 | 51,03 | 46,78 | 24.235 |
| 09 feb 2024 | 50,65 | 50,85 | 50,30 | 50,47 | 46,26 | 33.552 |
| 08 feb 2024 | 51,23 | 51,45 | 50,00 | 50,57 | 46,36 | 22.610 |
| 07 feb 2024 | 52,40 | 52,55 | 50,79 | 50,98 | 46,73 | 44.825 |
| 06 feb 2024 | 52,65 | 53,40 | 52,60 | 52,71 | 48,31 | 13.060 |
| 05 feb 2024 | 51,88 | 53,05 | 52,05 | 52,21 | 47,86 | 20.554 |
| 02 feb 2024 | 49,77 | 51,51 | 49,92 | 50,69 | 46,46 | 19.395 |
| 01 feb 2024 | 47,83 | 51,50 | 47,52 | 50,21 | 46,03 | 254.377 |
| 31 gen 2024 | 48,47 | 49,32 | 47,84 | 47,84 | 43,85 | 73.073 |
| 30 gen 2024 | 48,71 | 48,88 | 48,16 | 48,38 | 44,35 | 70.533 |
| 29 gen 2024 | 49,58 | 49,70 | 48,26 | 48,27 | 44,25 | 34.950 |
| 26 gen 2024 | 49,33 | 49,54 | 49,08 | 49,40 | 45,28 | 145.675 |
| 25 gen 2024 | 49,33 | 49,34 | 49,10 | 49,24 | 45,14 | 66.672 |
| 24 gen 2024 | 48,49 | 49,38 | 48,50 | 49,10 | 45,01 | 86.122 |
| 23 gen 2024 | 47,44 | 48,20 | 47,41 | 48,20 | 44,19 | 30.452 |
| 22 gen 2024 | 47,03 | 47,34 | 46,98 | 47,28 | 43,34 | 6.783 |
| 19 gen 2024 | 46,72 | 47,14 | 46,46 | 46,66 | 42,77 | 5.799 |
| 18 gen 2024 | 45,60 | 46,78 | 45,64 | 46,76 | 42,86 | 37.282 |
| 17 gen 2024 | 45,68 | 45,72 | 45,38 | 45,64 | 41,84 | 324.182 |
| 16 gen 2024 | 45,82 | 46,12 | 45,36 | 46,04 | 42,20 | 32.212 |
| 15 gen 2024 | 46,54 | 46,78 | 46,04 | 46,25 | 42,39 | 7.933 |
| 12 gen 2024 | 47,17 | 47,08 | 46,50 | 46,84 | 42,94 | 18.414 |
| 11 gen 2024 | 47,38 | 47,48 | 46,56 | 46,73 | 42,83 | 34.692 |
| 10 gen 2024 | 47,91 | 48,30 | 47,04 | 47,22 | 43,29 | 25.864 |
| 09 gen 2024 | 48,85 | 48,96 | 48,18 | 48,19 | 44,17 | 12.111 |
| 08 gen 2024 | 48,18 | 48,70 | 48,22 | 48,70 | 44,64 | 6.073 |
| 05 gen 2024 | 47,63 | 48,46 | 47,42 | 48,46 | 44,42 | 48.634 |
| 04 gen 2024 | 47,01 | 47,88 | 46,96 | 47,75 | 43,78 | 20.296 |
| 03 gen 2024 | 48,08 | 48,12 | 46,86 | 46,99 | 43,08 | 19.915 |
| 02 gen 2024 | 48,00 | 48,52 | 47,76 | 48,11 | 44,11 | 24.059 |
| 29 dic 2023 | 47,77 | 48,16 | 47,68 | 47,99 | 44,00 | 5.251 |
| 28 dic 2023 | 47,93 | 47,90 | 47,38 | 47,53 | 43,57 | 38.975 |
| 27 dic 2023 | 47,38 | 47,94 | 47,42 | 47,94 | 43,95 | 17.260 |
| 22 dic 2023 | 46,99 | 47,44 | 46,96 | 47,40 | 43,45 | 66.242 |
| 21 dic 2023 | 46,44 | 47,02 | 46,30 | 46,85 | 42,95 | 10.176 |
| 20 dic 2023 | 46,11 | 46,64 | 45,90 | 46,61 | 42,72 | 130.115 |
| 19 dic 2023 | 46,40 | 46,46 | 45,92 | 46,22 | 42,37 | 344.544 |
| 18 dic 2023 | 46,17 | 46,74 | 46,12 | 46,38 | 42,52 | 87.323 |
| 15 dic 2023 | 47,79 | 47,84 | 46,26 | 46,76 | 42,87 | 86.025 |
| 14 dic 2023 | 46,21 | 47,54 | 46,46 | 47,48 | 43,52 | 19.984 |
| 13 dic 2023 | 46,68 | 46,88 | 46,06 | 46,40 | 42,53 | 22.732 |
| 12 dic 2023 | 47,97 | 48,14 | 46,89 | 46,90 | 42,99 | 37.061 |
| 11 dic 2023 | 48,10 | 48,26 | 47,62 | 47,96 | 43,96 | 14.536 |
| 08 dic 2023 | 47,28 | 48,58 | 46,82 | 47,12 | 43,20 | 38.924 |
| 07 dic 2023 | 48,28 | 48,24 | 47,23 | 47,85 | 43,86 | 20.957 |
| 06 dic 2023 | 48,47 | 48,72 | 48,10 | 48,60 | 44,55 | 111.420 |
| 05 dic 2023 | 48,55 | 48,98 | 48,64 | 48,80 | 44,73 | 9.733 |
| 04 dic 2023 | 48,47 | 49,12 | 48,32 | 48,56 | 44,52 | 85.386 |
| *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.