Italia markets open in 5 hours 18 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.193,08 +123,40 (+0,32%) EUR/USD
1,0864 +0,0002 (+0,02%) Bitcoin EUR
65.357,27 +4.293,18 (+7,03%) CMC Crypto 200
1.504,66 +150,24 (+11,09%)
Siemens Energy AG (0SEA.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:17PM BST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 24,68 | 25,15 | 23,28 | 24,82 | 24,82 | 4.791.792 |
| 17 mag 2024 | 25,28 | 25,40 | 24,69 | 25,26 | 25,26 | 118.860 |
| 16 mag 2024 | 25,88 | 25,88 | 25,12 | 25,58 | 25,58 | 2.293.475 |
| 15 mag 2024 | 24,02 | 25,98 | 24,02 | 25,53 | 25,53 | 8.969.618 |
| 14 mag 2024 | 23,97 | 24,48 | 23,77 | 24,17 | 24,17 | 312.293 |
| 13 mag 2024 | 23,80 | 24,35 | 22,95 | 23,76 | 23,76 | 7.955.257 |
| 10 mag 2024 | 23,67 | 24,53 | 23,24 | 24,11 | 24,11 | 2.639.703 |
| 09 mag 2024 | 21,93 | 23,76 | 21,93 | 23,41 | 23,41 | 549.010 |
| 08 mag 2024 | 21,50 | 23,32 | 20,81 | 22,56 | 22,56 | 1.342.733 |
| 07 mag 2024 | 20,13 | 20,30 | 19,78 | 20,05 | 20,05 | 410.435 |
| 03 mag 2024 | 19,42 | 20,02 | 19,14 | 19,45 | 19,45 | 232.460 |
| 02 mag 2024 | 19,10 | 19,63 | 18,88 | 19,29 | 19,29 | 173.432 |
| 01 mag 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | 30.044 |
| 30 apr 2024 | 18,68 | 19,45 | 18,68 | 19,39 | 19,39 | 475.339 |
| 29 apr 2024 | 18,94 | 19,30 | 18,71 | 19,01 | 19,01 | 221.285 |
| 26 apr 2024 | 18,01 | 19,00 | 17,64 | 18,71 | 18,71 | 1.213.626 |
| 25 apr 2024 | 17,90 | 17,90 | 17,49 | 17,80 | 17,80 | 741.478 |
| 24 apr 2024 | 17,43 | 17,96 | 17,34 | 17,65 | 17,65 | 263.363 |
| 23 apr 2024 | 17,84 | 17,96 | 17,62 | 17,77 | 17,77 | 997.395 |
| 22 apr 2024 | 17,70 | 17,83 | 17,40 | 17,48 | 17,48 | 483.721 |
| 19 apr 2024 | 17,46 | 17,90 | 17,23 | 17,67 | 17,67 | 872.516 |
| 18 apr 2024 | 17,85 | 17,94 | 17,43 | 17,79 | 17,79 | 290.370 |
| 17 apr 2024 | 17,17 | 17,82 | 17,14 | 17,60 | 17,60 | 252.613 |
| 16 apr 2024 | 16,77 | 17,50 | 16,00 | 17,34 | 17,34 | 736.349 |
| 15 apr 2024 | 17,48 | 17,76 | 17,27 | 17,51 | 17,51 | 784.911 |
| 12 apr 2024 | 17,53 | 18,01 | 17,47 | 17,63 | 17,63 | 918.971 |
| 11 apr 2024 | 17,91 | 17,91 | 17,42 | 17,52 | 17,52 | 1.051.416 |
| 10 apr 2024 | 18,08 | 18,53 | 17,36 | 18,30 | 18,30 | 669.095 |
| 09 apr 2024 | 18,42 | 18,50 | 17,82 | 17,96 | 17,96 | 739.829 |
| 08 apr 2024 | 17,67 | 18,32 | 17,58 | 18,05 | 18,05 | 1.209.597 |
| 05 apr 2024 | 17,61 | 18,33 | 17,57 | 17,77 | 17,77 | 663.013 |
| 04 apr 2024 | 17,78 | 18,24 | 17,41 | 17,90 | 17,90 | 2.457.802 |
| 03 apr 2024 | 17,25 | 17,56 | 17,13 | 17,48 | 17,48 | 4.942.555 |
| 02 apr 2024 | 17,16 | 17,44 | 16,78 | 17,16 | 17,16 | 2.424.160 |
| 28 mar 2024 | 16,36 | 17,01 | 16,36 | 17,01 | 17,01 | 1.576.738 |
| 27 mar 2024 | 16,47 | 16,52 | 15,98 | 16,41 | 16,41 | 489.102 |
| 26 mar 2024 | 16,51 | 16,66 | 16,05 | 16,37 | 16,37 | 4.768.968 |
| 25 mar 2024 | 16,40 | 16,67 | 16,37 | 16,53 | 16,53 | 561.530 |
| 22 mar 2024 | 15,80 | 16,67 | 15,78 | 16,48 | 16,48 | 1.244.801 |
| 21 mar 2024 | 15,07 | 16,01 | 14,77 | 15,57 | 15,57 | 682.661 |
| 20 mar 2024 | 14,80 | 14,89 | 14,70 | 14,85 | 14,85 | 575.609 |
| 19 mar 2024 | 14,79 | 14,93 | 14,59 | 14,69 | 14,69 | 1.354.141 |
| 18 mar 2024 | 14,40 | 15,14 | 14,32 | 14,86 | 14,86 | 1.942.800 |
| 15 mar 2024 | 14,43 | 14,56 | 14,22 | 14,43 | 14,43 | 454.797 |
| 14 mar 2024 | 13,92 | 14,52 | 13,91 | 14,29 | 14,29 | 1.221.398 |
| 13 mar 2024 | 14,16 | 14,28 | 13,73 | 13,91 | 13,91 | 681.184 |
| 12 mar 2024 | 14,30 | 14,36 | 14,02 | 14,06 | 14,06 | 152.242 |
| 11 mar 2024 | 13,97 | 14,26 | 13,88 | 14,18 | 14,18 | 598.173 |
| 08 mar 2024 | 14,20 | 14,35 | 14,05 | 14,16 | 14,16 | 72.215 |
| 07 mar 2024 | 14,05 | 14,29 | 13,84 | 14,08 | 14,08 | 926.415 |
| 06 mar 2024 | 13,77 | 14,21 | 13,70 | 14,15 | 14,15 | 2.506.668 |
| 05 mar 2024 | 13,92 | 13,97 | 13,73 | 13,88 | 13,88 | 590.667 |
| 04 mar 2024 | 14,35 | 14,37 | 13,84 | 14,05 | 14,05 | 780.225 |
| 01 mar 2024 | 14,11 | 14,45 | 13,93 | 14,28 | 14,28 | 639.375 |
| 29 feb 2024 | 13,94 | 14,77 | 13,85 | 14,07 | 14,07 | 1.135.697 |
| 28 feb 2024 | 14,02 | 14,40 | 13,93 | 13,93 | 13,93 | 817.816 |
| 27 feb 2024 | 13,86 | 14,05 | 13,62 | 13,96 | 13,96 | 542.326 |
| 26 feb 2024 | 13,67 | 13,97 | 13,64 | 13,90 | 13,90 | 444.059 |
| 23 feb 2024 | 13,86 | 13,95 | 13,61 | 13,71 | 13,71 | 690.854 |
| 22 feb 2024 | 14,07 | 14,13 | 13,70 | 13,86 | 13,86 | 777.356 |
| 21 feb 2024 | 13,35 | 13,96 | 13,27 | 13,83 | 13,83 | 859.288 |
| 20 feb 2024 | 13,86 | 14,09 | 13,06 | 13,40 | 13,40 | 1.048.658 |
| 19 feb 2024 | 13,79 | 14,01 | 13,70 | 13,96 | 13,96 | 1.163.997 |
| 16 feb 2024 | 14,03 | 14,07 | 13,75 | 13,90 | 13,90 | 475.105 |
| 15 feb 2024 | 13,99 | 14,36 | 13,72 | 13,89 | 13,89 | 1.004.852 |
| 14 feb 2024 | 14,19 | 14,28 | 13,99 | 14,21 | 14,21 | 1.317.798 |
| 13 feb 2024 | 14,40 | 14,60 | 13,86 | 14,28 | 14,28 | 573.831 |
| 12 feb 2024 | 13,64 | 14,57 | 13,64 | 14,27 | 14,27 | 931.985 |
| 09 feb 2024 | 13,80 | 13,99 | 13,71 | 13,78 | 13,78 | 1.000.930 |
| 08 feb 2024 | 14,44 | 14,61 | 13,60 | 13,86 | 13,86 | 850.067 |
| 07 feb 2024 | 14,48 | 14,75 | 14,15 | 14,39 | 14,39 | 1.406.797 |
| 06 feb 2024 | 14,04 | 14,27 | 13,71 | 13,98 | 13,98 | 3.612.533 |
| 05 feb 2024 | 13,85 | 14,00 | 13,70 | 13,80 | 13,80 | 588.838 |
| 02 feb 2024 | 13,81 | 14,40 | 13,81 | 14,05 | 14,05 | 857.333 |
| 01 feb 2024 | 13,77 | 14,14 | 13,74 | 14,05 | 14,05 | 144.778 |
| 31 gen 2024 | 13,73 | 14,16 | 13,66 | 13,99 | 13,99 | 1.411.939 |
| 30 gen 2024 | 13,84 | 14,02 | 13,50 | 13,85 | 13,85 | 495.521 |
| 29 gen 2024 | 13,69 | 13,90 | 13,47 | 13,75 | 13,75 | 668.585 |
| 26 gen 2024 | 13,43 | 13,80 | 13,20 | 13,60 | 13,60 | 611.915 |
| 25 gen 2024 | 13,47 | 13,65 | 13,22 | 13,43 | 13,43 | 586.407 |
| 24 gen 2024 | 12,94 | 14,43 | 12,78 | 13,65 | 13,65 | 3.871.815 |
| 23 gen 2024 | 11,89 | 12,73 | 11,89 | 12,49 | 12,49 | 2.268.391 |
| 22 gen 2024 | 11,97 | 12,06 | 11,65 | 12,00 | 12,00 | 612.093 |
| 19 gen 2024 | 11,89 | 11,97 | 11,65 | 11,87 | 11,87 | 2.246.909 |
| 18 gen 2024 | 11,55 | 11,90 | 11,26 | 11,60 | 11,60 | 1.403.464 |
| 17 gen 2024 | 11,45 | 11,81 | 11,26 | 11,36 | 11,36 | 557.399 |
| 16 gen 2024 | 11,97 | 12,20 | 11,60 | 11,79 | 11,79 | 440.216 |
| 15 gen 2024 | 12,47 | 12,52 | 11,94 | 12,13 | 12,13 | 546.134 |
| 12 gen 2024 | 12,18 | 12,64 | 11,94 | 12,43 | 12,43 | 750.189 |
| 11 gen 2024 | 12,38 | 12,56 | 12,01 | 12,33 | 12,33 | 1.455.858 |
| 10 gen 2024 | 11,99 | 12,35 | 11,77 | 11,99 | 11,99 | 724.046 |
| 09 gen 2024 | 12,15 | 12,24 | 11,91 | 12,03 | 12,03 | 1.169.525 |
| 08 gen 2024 | 11,45 | 12,13 | 11,45 | 12,01 | 12,01 | 2.879.446 |
| 05 gen 2024 | 11,30 | 11,59 | 11,26 | 11,52 | 11,52 | 443.705 |
| 04 gen 2024 | 11,16 | 11,43 | 11,06 | 11,24 | 11,24 | 1.046.906 |
| 03 gen 2024 | 11,64 | 11,96 | 11,10 | 11,25 | 11,25 | 1.291.684 |
| 02 gen 2024 | 12,03 | 12,29 | 11,76 | 11,89 | 11,89 | 895.742 |
| 29 dic 2023 | 11,66 | 12,00 | 11,45 | 11,85 | 11,85 | 2.082.971 |
| 28 dic 2023 | 11,94 | 12,02 | 11,80 | 11,86 | 11,86 | 541.993 |
| 27 dic 2023 | 11,45 | 11,98 | 11,23 | 11,91 | 11,91 | 486.871 |
| *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.