Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.041,06 +1.666,89 (+2,91%)
BP Prudhoe Bay Royalty Trust (0S10.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:59PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | 2,2700 | 2,2700 | 2,2400 | 2,2400 | 2,2400 | 1.912 |
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | 2,2812 | 2,2812 | 2,2812 | 2,2812 | 2,2812 | 65 |
| 26 apr 2024 | 2,2460 | 2,2460 | 2,2460 | 2,2460 | 2,2460 | 5 |
| 25 apr 2024 | - | - | - | - | - | - |
| 24 apr 2024 | 2,2200 | 2,2240 | 2,2200 | 2,2240 | 2,2240 | 13 |
| 23 apr 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 11 |
| 22 apr 2024 | - | - | - | - | - | - |
| 19 apr 2024 | - | - | - | - | - | - |
| 18 apr 2024 | 2,3220 | 2,3220 | 2,3200 | 2,3200 | 2,3200 | 6.200 |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | - | - | - | - | - | - |
| 15 apr 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 1 |
| 12 apr 2024 | - | - | - | - | - | - |
| 11 apr 2024 | 2,6689 | 2,6689 | 2,6550 | 2,6550 | 2,6550 | 176 |
| 10 apr 2024 | - | - | - | - | - | - |
| 09 apr 2024 | 2,8250 | 2,8250 | 2,7900 | 2,7900 | 2,7900 | 21 |
| 08 apr 2024 | 2,9350 | 2,9350 | 2,9350 | 2,9350 | 2,9350 | 100 |
| 05 apr 2024 | - | - | - | - | - | - |
| 04 apr 2024 | 3,0942 | 3,0942 | 2,8000 | 2,8000 | 2,8000 | 6.621 |
| 03 apr 2024 | 2,7650 | 2,9700 | 2,7650 | 2,9700 | 2,9700 | 334 |
| 02 apr 2024 | 2,6820 | 2,7968 | 2,6820 | 2,7884 | 2,7884 | 761 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 2,2814 | 2,2814 | 2,2814 | 2,2814 | 2,2814 | 29 |
| 26 mar 2024 | 2,2460 | 2,2500 | 2,2460 | 2,2500 | 2,2500 | 900 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 2,2550 | 2,3250 | 2,2550 | 2,3250 | 2,3250 | 2.300 |
| 18 mar 2024 | 2,3700 | 2,3700 | 2,3175 | 2,3180 | 2,3180 | 1.400 |
| 15 mar 2024 | 2,3500 | 2,3800 | 2,3500 | 2,3800 | 2,3800 | 3.883 |
| 14 mar 2024 | 2,3240 | 2,3280 | 2,2650 | 2,2650 | 2,2650 | 1.170 |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | 2,1800 | 2,1800 | 2,1650 | 2,1740 | 2,1740 | 1.050 |
| 04 mar 2024 | 2,1350 | 2,1580 | 2,1350 | 2,1580 | 2,1580 | 1.006 |
| 01 mar 2024 | 2,2600 | 2,2600 | 2,2400 | 2,2400 | 2,2400 | 1.251 |
| 29 feb 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 3 |
| 28 feb 2024 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | 70 |
| 27 feb 2024 | 2,3854 | 2,3854 | 2,3854 | 2,3854 | 2,3854 | 100 |
| 26 feb 2024 | - | - | - | - | - | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | - | - | - | - | - | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | 500 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 200 |
| 12 feb 2024 | 2,5140 | 2,5140 | 2,5100 | 2,5100 | 2,5100 | 267 |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 2,4610 | 2,4850 | 2,4610 | 2,4850 | 2,4850 | 247 |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 100 |
| 02 feb 2024 | 2,6707 | 2,6707 | 2,6707 | 2,6707 | 2,6707 | 40 |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 gen 2024 | 2,7300 | 2,7300 | 2,7178 | 2,7178 | 2,7178 | 190 |
| 30 gen 2024 | - | - | - | - | - | - |
| 29 gen 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 5.400 |
| 26 gen 2024 | - | - | - | - | - | - |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 2,8210 | 2,8210 | 2,7600 | 2,7600 | 2,7600 | 5.050 |
| 19 gen 2024 | 2,7555 | 2,7555 | 2,7555 | 2,7555 | 2,7555 | 40 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | - | - | - | - | - | - |
| 16 gen 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 100 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 2,9479 | 2,9800 | 2,9400 | 2,9400 | 2,9400 | 10.577 |
| 11 gen 2024 | 2,7340 | 2,7340 | 2,7340 | 2,7340 | 2,7340 | 100 |
| 10 gen 2024 | 2,8000 | 2,8000 | 2,7900 | 2,7900 | 2,7900 | 440 |
| 09 gen 2024 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | 2 |
| 08 gen 2024 | 2,7700 | 2,9000 | 2,7700 | 2,8814 | 2,8814 | 1.150 |
| 05 gen 2024 | 2,8512 | 2,8512 | 2,8512 | 2,8512 | 2,8512 | 15 |
| 04 gen 2024 | 2,9400 | 2,9400 | 2,8760 | 2,8993 | 2,8993 | 1.730 |
| 03 gen 2024 | 2,9487 | 2,9588 | 2,9487 | 2,9588 | 2,9588 | 1.242 |
| 02 gen 2024 | 2,4732 | 2,5486 | 2,4500 | 2,5400 | 2,5400 | 4.840 |
| 29 dic 2023 | 2,5800 | 2,5800 | 2,4084 | 2,4250 | 2,4250 | 5.189 |
| 28 dic 2023 | 2,5980 | 2,5980 | 2,5980 | 2,5980 | 2,5980 | 7 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 2,9260 | 2,9260 | 2,9260 | 2,9260 | 2,9260 | 12 |
| 21 dic 2023 | - | - | - | - | - | - |
| 20 dic 2023 | - | - | - | - | - | - |
| 19 dic 2023 | - | - | - | - | - | - |
| 18 dic 2023 | 3,1349 | 3,1349 | 3,1349 | 3,1349 | 3,1349 | 100 |
| 15 dic 2023 | 3,1070 | 3,1070 | 3,1070 | 3,1070 | 3,1070 | 522 |
| 14 dic 2023 | - | - | - | - | - | - |
| 13 dic 2023 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 1 |
| 12 dic 2023 | 2,8049 | 2,8049 | 2,7260 | 2,7260 | 2,7260 | 2.775 |
| 11 dic 2023 | 2,8850 | 2,8850 | 2,8850 | 2,8850 | 2,8850 | 113 |
| 08 dic 2023 | 3,0780 | 3,0780 | 2,9150 | 2,9723 | 2,9723 | 1.615 |
| *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.