Italia markets close in 3 hours 11 minutes
FTSE MIB
34.258,63 +318,88 (+0,94%) 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%) Petrolio
84,35 +0,78 (+0,93%) Bitcoin EUR
60.022,20 +326,04 (+0,55%)
Impala Platinum Holdings Limited (0S2J.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:22PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 0,0000 | 0,0000 | 0,0000 | 4,6800 | 4,6800 | 4.800 |
| 24 apr 2024 | 4,6500 | 4,7500 | 4,6500 | 4,7200 | 4,7200 | 366 |
| 23 apr 2024 | 4,7900 | 4,7900 | 4,7500 | 4,7500 | 4,7500 | 771 |
| 22 apr 2024 | 4,8000 | 4,8400 | 4,7300 | 4,8400 | 4,8400 | 1.945 |
| 19 apr 2024 | 5,0300 | 5,0400 | 5,0300 | 5,0400 | 5,0400 | 2.000 |
| 18 apr 2024 | - | - | - | - | - | - |
| 17 apr 2024 | 5,3400 | 5,3400 | 5,2200 | 5,2200 | 5,2200 | 4.691 |
| 16 apr 2024 | 4,9000 | 4,9300 | 4,8800 | 4,8900 | 4,8900 | 2.306 |
| 15 apr 2024 | 5,1600 | 5,1600 | 5,1200 | 5,1200 | 5,1200 | 1.897 |
| 12 apr 2024 | 5,5500 | 5,5600 | 5,4000 | 5,4000 | 5,4000 | 2.752 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 4,8700 | 5,0500 | 4,8700 | 4,9900 | 4,9900 | 4.300 |
| 09 apr 2024 | 5,2800 | 5,3100 | 5,2200 | 5,2500 | 5,2500 | 7.266 |
| 08 apr 2024 | 4,9200 | 5,0400 | 4,8600 | 5,0400 | 5,0400 | 10.882 |
| 05 apr 2024 | 4,5700 | 4,7000 | 4,5700 | 4,7000 | 4,7000 | 27.324 |
| 04 apr 2024 | 4,6600 | 4,7900 | 4,6600 | 4,7600 | 4,7600 | 9.427 |
| 03 apr 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 1.300 |
| 02 apr 2024 | 4,3400 | 4,3900 | 4,3400 | 4,3800 | 4,3800 | 3.823 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 300 |
| 26 mar 2024 | 4,2900 | 4,2900 | 4,1801 | 4,1801 | 4,1801 | 11.200 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | 4,2500 | 4,2900 | 4,2300 | 4,2300 | 4,2300 | 27.838 |
| 21 mar 2024 | 4,1600 | 4,1700 | 4,0300 | 4,0300 | 4,0300 | 10.129 |
| 20 mar 2024 | 3,9600 | 4,1000 | 3,9600 | 4,1000 | 4,1000 | 1.500 |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 2.500 |
| 15 mar 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 9.410 |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | 4,0500 | 4,1200 | 4,0500 | 4,1200 | 4,1200 | 2.136 |
| 12 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 1.066 |
| 11 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 100 |
| 08 mar 2024 | 3,6900 | 3,7000 | 3,6900 | 3,6900 | 3,6900 | 1.057 |
| 07 mar 2024 | 3,5300 | 3,5600 | 3,5300 | 3,5600 | 3,5600 | 4.632 |
| 06 mar 2024 | 3,3400 | 3,3800 | 3,3400 | 3,3800 | 3,3800 | 14.830 |
| 05 mar 2024 | 3,1200 | 3,1500 | 3,1200 | 3,1500 | 3,1500 | 13.529 |
| 04 mar 2024 | 3,3000 | 3,3000 | 3,2300 | 3,3000 | 3,3000 | 4.650 |
| 01 mar 2024 | 3,4300 | 3,5100 | 3,4000 | 3,5100 | 3,5100 | 15.571 |
| 29 feb 2024 | 3,4400 | 3,5600 | 3,4300 | 3,5600 | 3,5600 | 23.527 |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 3,5400 | 3,5400 | 3,5100 | 3,5200 | 3,5200 | 2.076 |
| 26 feb 2024 | 3,5000 | 3,5000 | 3,4800 | 3,5000 | 3,5000 | 9.543 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 3,5300 | 3,5500 | 3,5300 | 3,5300 | 3,5300 | 750 |
| 21 feb 2024 | 3,4300 | 3,4300 | 3,4100 | 3,4100 | 3,4100 | 3.700 |
| 20 feb 2024 | 3,5400 | 3,5500 | 3,5400 | 3,5500 | 3,5500 | 1.900 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 1.900 |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | 3,4400 | 3,4500 | 3,4400 | 3,4500 | 3,4500 | 3.000 |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | 3,3800 | 3,4000 | 3,3600 | 3,4000 | 3,4000 | 2.400 |
| 08 feb 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 100 |
| 07 feb 2024 | 3,7400 | 3,7400 | 3,7300 | 3,7300 | 3,7300 | 900 |
| 06 feb 2024 | 3,7700 | 3,7900 | 3,7700 | 3,7900 | 3,7900 | 15.100 |
| 05 feb 2024 | 3,6500 | 3,6500 | 3,5700 | 3,5700 | 3,5700 | 5.513 |
| 02 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 4.000 |
| 01 feb 2024 | 3,7400 | 3,7500 | 3,7400 | 3,7500 | 3,7500 | 2.259 |
| 31 gen 2024 | - | - | - | - | - | - |
| 30 gen 2024 | 3,9100 | 3,9100 | 3,8900 | 3,8900 | 3,8900 | 300 |
| 29 gen 2024 | - | - | - | - | - | - |
| 26 gen 2024 | - | - | - | - | - | - |
| 25 gen 2024 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 1.000 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 3,7200 | 3,7800 | 3,7200 | 3,7400 | 3,7400 | 4.100 |
| 19 gen 2024 | - | - | - | - | - | - |
| 18 gen 2024 | 3,9300 | 3,9800 | 3,9300 | 3,9600 | 3,9600 | 1.617 |
| 17 gen 2024 | 3,8500 | 3,8500 | 3,8200 | 3,8400 | 3,8400 | 3.000 |
| 16 gen 2024 | 3,9700 | 3,9700 | 3,9400 | 3,9500 | 3,9500 | 5.840 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 4,1800 | 4,3000 | 4,1800 | 4,3000 | 4,3000 | 1.225 |
| 11 gen 2024 | 4,1900 | 4,1900 | 4,1600 | 4,1600 | 4,1600 | 479 |
| 10 gen 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 1.999 |
| 09 gen 2024 | - | - | - | - | - | - |
| 08 gen 2024 | 4,4000 | 4,4300 | 4,4000 | 4,4300 | 4,4300 | 2.595 |
| 05 gen 2024 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 1.177 |
| 04 gen 2024 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 500 |
| 03 gen 2024 | 4,4000 | 4,4200 | 4,4000 | 4,4200 | 4,4200 | 1.000 |
| 02 gen 2024 | 4,6600 | 4,7400 | 4,6600 | 4,6600 | 4,6600 | 5.600 |
| 29 dic 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 250 |
| 28 dic 2023 | 4,8200 | 4,8700 | 4,8200 | 4,8700 | 4,8700 | 764 |
| 27 dic 2023 | 5,0000 | 5,0400 | 5,0000 | 5,0400 | 5,0400 | 4.410 |
| 22 dic 2023 | - | - | - | - | - | - |
| 21 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 2.415 |
| 20 dic 2023 | 4,7700 | 4,7800 | 4,7700 | 4,7800 | 4,7800 | 1.020 |
| 19 dic 2023 | 4,6600 | 4,7300 | 4,6600 | 4,7300 | 4,7300 | 1.198 |
| 18 dic 2023 | 4,4800 | 4,4950 | 4,4800 | 4,4950 | 4,4950 | 1.671 |
| 15 dic 2023 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 345 |
| 14 dic 2023 | 4,0100 | 4,1100 | 4,0000 | 4,1100 | 4,1100 | 4.615 |
| 13 dic 2023 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 100 |
| 12 dic 2023 | 3,6300 | 3,6500 | 3,6300 | 3,6300 | 3,6300 | 525 |
| 11 dic 2023 | - | - | - | - | - | - |
| 08 dic 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 400 |
| 07 dic 2023 | 3,9600 | 3,9600 | 3,9500 | 3,9500 | 3,9500 | 1.800 |
| 06 dic 2023 | 3,7900 | 3,8000 | 3,7900 | 3,8000 | 3,8000 | 1.613 |
| 05 dic 2023 | 3,6800 | 3,6800 | 3,6500 | 3,6500 | 3,6500 | 3.915 |
| 04 dic 2023 | - | - | - | - | - | - |
| 01 dic 2023 | - | - | - | - | - | - |
| *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.