Italia markets closed
Dow Jones
38.392,93 -110,76 (-0,29%) Nasdaq
15.682,09 -14,55 (-0,09%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0697 -0,0007 (-0,06%) Bitcoin EUR
60.535,34 -1.861,76 (-2,98%) CMC Crypto 200
1.396,52 -27,58 (-1,94%)
Bitcoin Group SE (0RWM.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:22PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 54,40 | 83 |
| 23 apr 2024 | 54,90 | 55,40 | 53,60 | 54,82 | 54,82 | 159 |
| 22 apr 2024 | 54,30 | 54,30 | 54,30 | 54,30 | 54,30 | 166 |
| 19 apr 2024 | 53,03 | 53,03 | 52,47 | 52,47 | 52,47 | 1.422 |
| 18 apr 2024 | 52,61 | 52,61 | 51,35 | 51,86 | 51,86 | 1.582 |
| 17 apr 2024 | 52,30 | 53,00 | 49,93 | 50,41 | 50,41 | 4.105 |
| 16 apr 2024 | 52,60 | 52,62 | 52,10 | 52,10 | 52,10 | 1.308 |
| 15 apr 2024 | 54,90 | 57,64 | 54,90 | 55,54 | 55,54 | 1.000 |
| 12 apr 2024 | 59,60 | 59,69 | 57,40 | 57,40 | 57,40 | 1.117 |
| 11 apr 2024 | 58,95 | 58,95 | 58,20 | 58,20 | 58,20 | 2.611 |
| 10 apr 2024 | 54,46 | 55,91 | 54,46 | 55,90 | 55,90 | 775 |
| 09 apr 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | 138 |
| 08 apr 2024 | 53,91 | 54,20 | 53,91 | 54,20 | 54,20 | 1.634 |
| 05 apr 2024 | - | - | - | - | - | - |
| 04 apr 2024 | 51,94 | 52,27 | 51,94 | 52,27 | 52,27 | 303 |
| 03 apr 2024 | 51,40 | 52,30 | 51,30 | 52,01 | 52,01 | 2.820 |
| 02 apr 2024 | 51,90 | 51,90 | 50,70 | 50,70 | 50,70 | 2.998 |
| 28 mar 2024 | 55,74 | 55,74 | 55,30 | 55,30 | 55,30 | 4.393 |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 55,11 | 55,30 | 53,90 | 53,90 | 53,90 | 1.267 |
| 25 mar 2024 | 53,07 | 54,19 | 53,07 | 54,19 | 54,19 | 895 |
| 22 mar 2024 | 53,19 | 53,19 | 50,80 | 50,80 | 50,80 | 866 |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | 51,50 | 52,77 | 51,50 | 52,39 | 52,39 | 124 |
| 19 mar 2024 | 51,40 | 51,40 | 50,65 | 50,65 | 50,65 | 764 |
| 18 mar 2024 | 54,10 | 54,10 | 54,00 | 54,00 | 54,00 | 403 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 54,34 | 54,34 | 51,61 | 51,61 | 51,61 | 383 |
| 13 mar 2024 | 52,04 | 52,31 | 52,04 | 52,31 | 52,31 | 619 |
| 12 mar 2024 | 43,35 | 44,70 | 42,60 | 44,17 | 44,17 | 3.078 |
| 11 mar 2024 | 39,62 | 41,20 | 39,25 | 40,87 | 40,87 | 1.515 |
| 08 mar 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | 824 |
| 07 mar 2024 | 38,37 | 39,22 | 38,37 | 39,22 | 39,22 | 1.959 |
| 06 mar 2024 | 39,55 | 39,65 | 38,65 | 38,65 | 38,65 | 2.290 |
| 05 mar 2024 | 39,86 | 40,03 | 39,86 | 40,03 | 40,03 | 1.269 |
| 04 mar 2024 | 40,55 | 41,85 | 40,20 | 41,78 | 41,78 | 12.613 |
| 01 mar 2024 | 39,08 | 39,50 | 39,08 | 39,50 | 39,50 | 323 |
| 29 feb 2024 | 40,15 | 40,15 | 39,65 | 39,65 | 39,65 | 930 |
| 28 feb 2024 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | 500 |
| 27 feb 2024 | 42,60 | 42,60 | 40,09 | 40,09 | 40,09 | 686 |
| 26 feb 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | 500 |
| 23 feb 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | 658 |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | 39,70 | 39,70 | 38,22 | 38,22 | 38,22 | 1.037 |
| 19 feb 2024 | 39,91 | 39,91 | 39,91 | 39,91 | 39,91 | 455 |
| 16 feb 2024 | 40,85 | 41,00 | 39,92 | 39,95 | 39,95 | 1.472 |
| 15 feb 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | 127 |
| 14 feb 2024 | 42,24 | 42,47 | 42,24 | 42,47 | 42,47 | 3.270 |
| 13 feb 2024 | 38,95 | 38,95 | 38,95 | 38,95 | 38,95 | 500 |
| 12 feb 2024 | 38,10 | 40,04 | 38,10 | 39,35 | 39,35 | 1.340 |
| 09 feb 2024 | 38,00 | 38,00 | 37,85 | 37,85 | 37,85 | 1.466 |
| 08 feb 2024 | 35,32 | 36,40 | 35,32 | 36,40 | 36,40 | 663 |
| 07 feb 2024 | 33,50 | 33,80 | 33,50 | 33,80 | 33,80 | 199 |
| 06 feb 2024 | 32,95 | 34,10 | 32,95 | 34,10 | 34,10 | 655 |
| 05 feb 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | 320 |
| 02 feb 2024 | 34,70 | 35,10 | 34,65 | 35,10 | 35,10 | 619 |
| 01 feb 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | 92 |
| 31 gen 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | 500 |
| 30 gen 2024 | 36,40 | 36,40 | 36,03 | 36,03 | 36,03 | 554 |
| 29 gen 2024 | 34,72 | 35,27 | 34,72 | 35,27 | 35,27 | 1.213 |
| 26 gen 2024 | 34,36 | 34,47 | 34,03 | 34,44 | 34,44 | 1.431 |
| 25 gen 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | 267 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 32,10 | 32,10 | 32,02 | 32,02 | 32,02 | 789 |
| 22 gen 2024 | 34,57 | 34,60 | 34,50 | 34,60 | 34,60 | 687 |
| 19 gen 2024 | 35,65 | 37,25 | 35,65 | 37,25 | 37,25 | 440 |
| 18 gen 2024 | 38,35 | 38,35 | 37,70 | 38,18 | 38,18 | 994 |
| 17 gen 2024 | 37,75 | 37,85 | 37,75 | 37,85 | 37,85 | 517 |
| 16 gen 2024 | 38,00 | 38,02 | 38,00 | 38,02 | 38,02 | 536 |
| 15 gen 2024 | 38,20 | 38,38 | 37,20 | 38,38 | 38,38 | 2.597 |
| 12 gen 2024 | 41,10 | 41,80 | 39,85 | 40,81 | 40,81 | 3.793 |
| 11 gen 2024 | 39,15 | 45,95 | 39,15 | 43,37 | 43,37 | 1.938 |
| 10 gen 2024 | 37,90 | 37,90 | 36,60 | 37,20 | 37,20 | 938 |
| 09 gen 2024 | 38,15 | 38,35 | 37,59 | 38,35 | 38,35 | 1.430 |
| 08 gen 2024 | 36,55 | 37,43 | 36,54 | 37,43 | 37,43 | 632 |
| 05 gen 2024 | 36,35 | 36,35 | 35,82 | 35,97 | 35,97 | 1.000 |
| 04 gen 2024 | 36,20 | 36,20 | 35,55 | 36,00 | 36,00 | 2.858 |
| 03 gen 2024 | 36,90 | 36,90 | 33,40 | 33,40 | 33,40 | 1.772 |
| 02 gen 2024 | 37,25 | 37,90 | 36,65 | 36,67 | 36,67 | 2.951 |
| 29 dic 2023 | 31,30 | 34,59 | 31,30 | 32,48 | 32,48 | 2.141 |
| 28 dic 2023 | 34,85 | 34,85 | 32,44 | 32,44 | 32,44 | 1.701 |
| 27 dic 2023 | 36,10 | 36,52 | 35,75 | 36,52 | 36,52 | 866 |
| 22 dic 2023 | 37,80 | 38,75 | 37,50 | 37,59 | 37,59 | 3.751 |
| 21 dic 2023 | 32,35 | 35,75 | 32,35 | 33,65 | 33,65 | 142 |
| 20 dic 2023 | 28,25 | 29,95 | 27,80 | 29,14 | 29,14 | 642 |
| 19 dic 2023 | 26,45 | 26,75 | 24,90 | 24,90 | 24,90 | 209 |
| 18 dic 2023 | 24,40 | 24,60 | 24,40 | 24,60 | 24,60 | 1.048 |
| 15 dic 2023 | 24,55 | 24,55 | 24,00 | 24,00 | 24,00 | 713 |
| 14 dic 2023 | 24,75 | 24,75 | 24,40 | 24,64 | 24,64 | 229 |
| 13 dic 2023 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | 20 |
| 12 dic 2023 | - | - | - | - | - | - |
| 11 dic 2023 | 23,85 | 23,85 | 23,25 | 23,25 | 23,25 | 19 |
| 08 dic 2023 | - | - | - | - | - | - |
| 07 dic 2023 | - | - | - | - | - | - |
| 06 dic 2023 | 23,20 | 23,65 | 23,20 | 23,65 | 23,65 | 24 |
| 05 dic 2023 | 22,40 | 22,50 | 22,25 | 22,50 | 22,50 | 55 |
| 04 dic 2023 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | 522 |
| 01 dic 2023 | - | - | - | - | - | - |
| 30 nov 2023 | 21,50 | 21,50 | 20,25 | 20,25 | 20,25 | 233 |
| *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.