Italia markets open in 4 hours 37 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.795,14 -125,12 (-0,32%) EUR/USD
1,0861 -0,0008 (-0,08%) Bitcoin EUR
60.073,84 -773,91 (-1,27%) CMC Crypto 200
1.375,02 -19,02 (-1,36%)
Nordic American Tankers Limited (0UC0.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:10PM BST
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 mag 2024 | 4,2500 | 4,2596 | 4,2400 | 4,2450 | 4,2450 | 7.735 |
| 15 mag 2024 | 4,2300 | 4,2380 | 4,1711 | 4,2380 | 4,2380 | 15.869 |
| 14 mag 2024 | 4,1600 | 4,2200 | 4,1300 | 4,2050 | 4,2050 | 17.086 |
| 13 mag 2024 | 4,1900 | 4,1900 | 4,1000 | 4,1600 | 4,1600 | 11.124 |
| 10 mag 2024 | 4,1800 | 4,1900 | 4,1450 | 4,1500 | 4,1500 | 13.728 |
| 09 mag 2024 | 4,0599 | 4,0950 | 4,0300 | 4,0900 | 4,0900 | 14.448 |
| 08 mag 2024 | 3,9500 | 4,0300 | 3,9400 | 4,0300 | 4,0300 | 8.489 |
| 07 mag 2024 | 3,9950 | 3,9950 | 3,9700 | 3,9800 | 3,9800 | 4.587 |
| 03 mag 2024 | 3,9580 | 3,9700 | 3,9300 | 3,9500 | 3,9500 | 15.699 |
| 02 mag 2024 | 3,8850 | 3,9000 | 3,8800 | 3,9000 | 3,9000 | 1.099 |
| 01 mag 2024 | 3,9000 | 3,9200 | 3,8520 | 3,8550 | 3,8550 | 5.479 |
| 30 apr 2024 | 3,9380 | 3,9380 | 3,8800 | 3,8800 | 3,8800 | 5.038 |
| 29 apr 2024 | 3,9400 | 3,9700 | 3,9100 | 3,9500 | 3,9500 | 9.493 |
| 26 apr 2024 | 3,9150 | 3,9550 | 3,8600 | 3,9550 | 3,9550 | 2.378 |
| 25 apr 2024 | 3,7650 | 3,8400 | 3,7400 | 3,8400 | 3,8400 | 20.297 |
| 24 apr 2024 | 3,7800 | 3,7800 | 3,7400 | 3,7500 | 3,7500 | 5.039 |
| 23 apr 2024 | 3,8800 | 3,8800 | 3,7210 | 3,7950 | 3,7950 | 8.429 |
| 22 apr 2024 | 3,7450 | 3,7800 | 3,7200 | 3,7450 | 3,7450 | 33.955 |
| 19 apr 2024 | 3,7450 | 3,8300 | 3,7450 | 3,7850 | 3,7850 | 6.536 |
| 18 apr 2024 | 3,8350 | 3,8500 | 3,7800 | 3,7800 | 3,7800 | 6.639 |
| 17 apr 2024 | 3,8100 | 3,9000 | 3,8100 | 3,8600 | 3,8600 | 4.837 |
| 16 apr 2024 | 3,8200 | 3,8200 | 3,7800 | 3,8100 | 3,8100 | 73.178 |
| 15 apr 2024 | 3,9050 | 3,9300 | 3,8580 | 3,8600 | 3,8600 | 30.098 |
| 12 apr 2024 | 3,9650 | 3,9800 | 3,8850 | 3,9200 | 3,9200 | 17.198 |
| 11 apr 2024 | 3,9500 | 4,0100 | 3,9500 | 3,9700 | 3,9700 | 6.289 |
| 10 apr 2024 | 3,9002 | 3,9400 | 3,8690 | 3,9000 | 3,9000 | 3.714 |
| 09 apr 2024 | 3,9200 | 3,9200 | 3,8500 | 3,8550 | 3,8550 | 12.392 |
| 08 apr 2024 | 4,0050 | 4,0200 | 3,9580 | 3,9600 | 3,9600 | 15.059 |
| 05 apr 2024 | 4,0320 | 4,0320 | 3,9900 | 4,0000 | 4,0000 | 21.592 |
| 04 apr 2024 | 4,0300 | 4,0400 | 4,0080 | 4,0350 | 4,0350 | 13.202 |
| 03 apr 2024 | 4,0200 | 4,0392 | 4,0195 | 4,0392 | 4,0392 | 3.944 |
| 02 apr 2024 | 4,0004 | 4,0150 | 3,9670 | 3,9789 | 3,9789 | 7.216 |
| 28 mar 2024 | 3,9400 | 3,9500 | 3,9200 | 3,9300 | 3,9300 | 5.006 |
| 27 mar 2024 | 3,8800 | 3,8900 | 3,8500 | 3,8850 | 3,8850 | 2.405 |
| 26 mar 2024 | 3,9300 | 3,9300 | 3,8550 | 3,8693 | 3,8693 | 5.833 |
| 25 mar 2024 | 3,9300 | 3,9500 | 3,9100 | 3,9100 | 3,9100 | 1.881 |
| 22 mar 2024 | 3,9650 | 3,9800 | 3,9500 | 3,9500 | 3,9500 | 2.858 |
| 21 mar 2024 | 3,8800 | 3,9900 | 3,8700 | 3,9850 | 3,9850 | 11.819 |
| 20 mar 2024 | 3,8300 | 3,8499 | 3,7800 | 3,8499 | 3,8499 | 14.818 |
| 19 mar 2024 | 3,9600 | 3,9700 | 3,8600 | 3,8650 | 3,8650 | 48.272 |
| 19 mar 2024 | 0.12 Dividendo | |||||
| 18 mar 2024 | 4,0450 | 4,0700 | 4,0100 | 4,0350 | 3,9150 | 11.008 |
| 15 mar 2024 | 4,0800 | 4,1000 | 4,0300 | 4,0770 | 3,9558 | 39.241 |
| 14 mar 2024 | 4,0400 | 4,0650 | 4,0250 | 4,0500 | 3,9296 | 28.578 |
| 13 mar 2024 | 4,0700 | 4,0700 | 4,0400 | 4,0400 | 3,9199 | 2.679 |
| 12 mar 2024 | 4,0400 | 4,0700 | 4,0000 | 4,0550 | 3,9344 | 2.588 |
| 11 mar 2024 | 4,0500 | 4,0500 | 4,0200 | 4,0350 | 3,9150 | 9.117 |
| 08 mar 2024 | 4,0900 | 4,1000 | 4,0050 | 4,0350 | 3,9150 | 88.045 |
| 07 mar 2024 | 3,9600 | 4,0800 | 3,9600 | 4,0520 | 3,9315 | 14.104 |
| 06 mar 2024 | 4,0700 | 4,1000 | 4,0400 | 4,0800 | 3,9587 | 4.449 |
| 05 mar 2024 | 4,1100 | 4,1100 | 4,0400 | 4,0610 | 3,9402 | 55.579 |
| 04 mar 2024 | 4,2000 | 4,2500 | 4,0387 | 4,0387 | 3,9186 | 32.057 |
| 01 mar 2024 | 4,1000 | 4,2500 | 4,0900 | 4,1600 | 4,0363 | 37.825 |
| 29 feb 2024 | 4,1500 | 4,1600 | 4,0000 | 4,0585 | 3,9378 | 32.510 |
| 28 feb 2024 | 4,0506 | 4,2200 | 4,0506 | 4,1400 | 4,0169 | 20.872 |
| 27 feb 2024 | 4,0700 | 4,0800 | 4,0187 | 4,0707 | 3,9496 | 19.692 |
| 26 feb 2024 | 4,2300 | 4,2300 | 4,0100 | 4,0780 | 3,9567 | 36.664 |
| 23 feb 2024 | 3,9400 | 4,0900 | 3,9000 | 4,0350 | 3,9150 | 115.028 |
| 22 feb 2024 | 4,1300 | 4,1300 | 4,0500 | 4,0881 | 3,9665 | 6.697 |
| 21 feb 2024 | 4,2600 | 4,3488 | 4,1800 | 4,1850 | 4,0605 | 7.542 |
| 20 feb 2024 | 4,2250 | 4,2522 | 4,2000 | 4,2000 | 4,0751 | 11.275 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 4,3000 | 4,3500 | 4,2600 | 4,3090 | 4,1809 | 17.149 |
| 15 feb 2024 | 4,1650 | 4,2350 | 4,1400 | 4,2350 | 4,1091 | 44.535 |
| 14 feb 2024 | 4,2300 | 4,2500 | 4,1500 | 4,1580 | 4,0343 | 21.565 |
| 13 feb 2024 | 4,2600 | 4,2600 | 4,1950 | 4,2100 | 4,0848 | 4.649 |
| 12 feb 2024 | 4,1850 | 4,2850 | 4,1804 | 4,2700 | 4,1430 | 19.664 |
| 09 feb 2024 | 4,1400 | 4,1900 | 4,1400 | 4,1700 | 4,0460 | 488 |
| 08 feb 2024 | 4,1500 | 4,2000 | 4,1500 | 4,1750 | 4,0508 | 6.037 |
| 07 feb 2024 | 4,0700 | 4,1400 | 4,0700 | 4,1077 | 3,9855 | 3.791 |
| 06 feb 2024 | 4,1700 | 4,2400 | 4,1400 | 4,1400 | 4,0169 | 4.015 |
| 05 feb 2024 | 4,2100 | 4,2200 | 4,0500 | 4,1050 | 3,9829 | 58.190 |
| 02 feb 2024 | 4,2900 | 4,2900 | 4,2100 | 4,2600 | 4,1333 | 3.444 |
| 01 feb 2024 | 4,5180 | 4,5400 | 4,4992 | 4,4999 | 4,3661 | 42.582 |
| 31 gen 2024 | 4,4500 | 4,5287 | 4,3513 | 4,5100 | 4,3759 | 67.778 |
| 30 gen 2024 | 4,4700 | 4,4700 | 4,3900 | 4,4050 | 4,2740 | 23.532 |
| 29 gen 2024 | 4,4900 | 4,5100 | 4,4100 | 4,4185 | 4,2871 | 5.275 |
| 26 gen 2024 | 4,4000 | 4,4708 | 4,3820 | 4,4350 | 4,3031 | 21.833 |
| 25 gen 2024 | 4,4001 | 4,4300 | 4,3307 | 4,3350 | 4,2061 | 20.033 |
| 24 gen 2024 | 4,3400 | 4,4250 | 4,3400 | 4,4150 | 4,2837 | 12.718 |
| 23 gen 2024 | 4,3010 | 4,3010 | 4,1900 | 4,2900 | 4,1624 | 9.383 |
| 22 gen 2024 | 4,3650 | 4,3900 | 4,3500 | 4,3500 | 4,2206 | 26.991 |
| 19 gen 2024 | 4,3912 | 4,4700 | 4,3600 | 4,4300 | 4,2983 | 9.294 |
| 18 gen 2024 | 4,4620 | 4,5200 | 4,4100 | 4,4100 | 4,2788 | 15.964 |
| 17 gen 2024 | 4,6400 | 4,6400 | 4,4100 | 4,4220 | 4,2905 | 9.801 |
| 16 gen 2024 | 4,6000 | 4,6000 | 4,4600 | 4,4600 | 4,3274 | 4.375 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 4,5530 | 4,6300 | 4,4720 | 4,4720 | 4,3390 | 26.038 |
| 11 gen 2024 | 4,3900 | 4,3900 | 4,3200 | 4,3450 | 4,2158 | 5.788 |
| 10 gen 2024 | 4,4600 | 4,4600 | 4,3950 | 4,3950 | 4,2643 | 3.556 |
| 09 gen 2024 | 4,4600 | 4,4600 | 4,3911 | 4,4420 | 4,3099 | 3.948 |
| 08 gen 2024 | 4,4901 | 4,4950 | 4,3850 | 4,4650 | 4,3322 | 18.700 |
| 05 gen 2024 | 4,4020 | 4,6312 | 4,3980 | 4,5780 | 4,4419 | 17.475 |
| 04 gen 2024 | 4,5200 | 4,5750 | 4,4550 | 4,4550 | 4,3225 | 39.480 |
| 03 gen 2024 | 4,3097 | 4,4800 | 4,2900 | 4,4387 | 4,3067 | 49.279 |
| 02 gen 2024 | 4,2750 | 4,3200 | 4,2600 | 4,2950 | 4,1673 | 25.953 |
| 29 dic 2023 | 4,1950 | 4,2500 | 4,1700 | 4,2070 | 4,0819 | 13.928 |
| 28 dic 2023 | 4,3050 | 4,3300 | 4,2200 | 4,2500 | 4,1236 | 4.136 |
| 27 dic 2023 | 4,2920 | 4,3480 | 4,2912 | 4,3200 | 4,1915 | 11.810 |
| 22 dic 2023 | 4,4280 | 4,5413 | 4,4200 | 4,5080 | 4,3739 | 14.171 |
| *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.