Italia Markets close in 13 mins

(0TVQ.L)

. Valuta in USD.
Aggiungi a watchlist
- (-)
Periodo di tempo:
22 lug 2023 - 22 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 lug 20246,166,166,166,076,0765
19 lug 20245,956,265,956,196,19485
18 lug 20245,955,955,925,935,933.647
17 lug 20246,216,215,905,975,97547
16 lug 20246,026,146,026,146,142.357
15 lug 20246,436,436,186,186,18563
12 lug 20246,366,366,326,356,35164
11 lug 20246,666,676,566,566,56955
10 lug 20246,386,666,386,546,546.733
09 lug 20246,386,626,386,516,511.147
08 lug 20246,326,366,286,296,296.749
05 lug 20246,416,416,226,266,262.148
04 lug 2024------
03 lug 20246,326,476,326,476,47177
02 lug 20246,006,235,786,236,23282
01 lug 20246,726,726,176,176,177.062
28 giu 20246,876,936,696,696,692.067
27 giu 20246,556,616,356,586,58837
26 giu 20246,816,816,586,586,581.310
25 giu 20246,756,826,746,786,781.305
24 giu 20246,796,796,536,536,53167
21 giu 20246,466,806,366,486,4821.447
20 giu 20246,737,066,626,686,689.262
19 giu 2024------
18 giu 20246,757,106,757,067,068.011
17 giu 20247,157,156,886,996,9912.198
14 giu 20247,217,247,077,077,071.363
13 giu 20247,107,496,947,157,1518.303
12 giu 20246,266,776,236,776,775.393
11 giu 20246,446,616,346,346,34319
10 giu 20246,156,416,026,406,4011.082
07 giu 20246,086,346,086,266,261.269
06 giu 20246,436,436,146,296,29557
05 giu 20246,136,506,136,506,50614
04 giu 20246,696,736,326,326,322.610
03 giu 20247,037,326,996,996,991.099
31 mag 20247,517,586,977,257,253.143
30 mag 20246,987,386,907,287,2810.820
29 mag 20246,406,726,406,666,661.609
28 mag 20246,616,876,466,686,684.036
24 mag 20246,586,696,346,476,4713.650
23 mag 20246,886,946,536,536,532.485
22 mag 20247,407,406,937,017,014.922
21 mag 20247,597,727,407,477,479.485
20 mag 20247,637,827,527,737,734.989
17 mag 20247,707,777,547,547,541.962
16 mag 20247,757,817,527,637,631.672
15 mag 20247,607,757,467,747,741.079
14 mag 20246,967,416,967,287,281.705
13 mag 20247,177,326,896,936,931.158
10 mag 20247,307,657,187,237,233.179
09 mag 20247,237,247,017,047,0412.967
08 mag 20247,277,546,987,397,391.018
07 mag 20247,577,607,097,287,289.342
03 mag 20246,526,896,436,846,8421.924
02 mag 20246,426,436,346,436,43971
01 mag 20246,306,566,176,326,322.077
30 apr 20246,216,656,216,306,302.547
29 apr 20246,056,245,806,246,2415.607
26 apr 20245,795,875,745,835,839.612
25 apr 20245,635,795,565,695,6910.487
24 apr 20246,176,175,705,705,707.988
23 apr 20246,206,396,136,136,133.546
22 apr 20245,846,165,846,146,1411.184
19 apr 20245,385,585,365,565,561.458
18 apr 20245,305,475,305,365,365.392
17 apr 20245,345,395,295,325,328.215
16 apr 20245,145,495,145,345,344.383
15 apr 20245,705,705,555,555,558.860
12 apr 20245,775,855,775,775,771.144
11 apr 20246,026,035,775,775,772.764
10 apr 20245,886,065,785,815,812.435
09 apr 20246,236,235,925,975,972.534
08 apr 20246,086,186,056,116,112.423
05 apr 20245,706,015,705,915,911.493
04 apr 20245,826,005,706,006,001.694
03 apr 20245,525,835,525,835,833.240
02 apr 20245,695,715,455,455,451.599
28 mar 20245,915,935,675,725,72807
27 mar 20245,695,805,685,785,781.710
26 mar 20245,885,905,685,725,724.848
25 mar 20245,986,115,895,915,916.485
22 mar 20245,966,185,845,935,932.990
21 mar 20245,705,905,655,825,8214.132
20 mar 20245,515,665,495,555,55867
19 mar 20245,355,755,325,495,493.110
18 mar 20245,375,375,185,365,362.829
15 mar 20244,925,154,885,115,119.824
14 mar 20245,225,234,914,954,955.664
13 mar 20244,535,224,535,225,228.619
12 mar 20244,574,574,574,574,57100
11 mar 20244,594,594,554,554,55247
08 mar 20244,754,754,574,614,613.125
07 mar 20244,674,744,504,714,712.056
06 mar 20244,344,644,304,644,642.582
05 mar 20244,354,354,264,264,26133
04 mar 20244,504,644,404,464,46637
01 mar 20244,294,324,244,274,27293
29 feb 20244,264,354,264,354,35158
28 feb 20244,144,224,144,194,192.049
*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...