Italia markets close in 5 hours 25 minutes
FTSE MIB
33.795,15 -86,35 (-0,25%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,94 +0,21 (+0,25%) Bitcoin EUR
60.897,31 +3.095,61 (+5,36%)
Norwegian Cruise Line Holdings Ltd. (0UC3.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:47PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 0,00 | 0,00 | 0,00 | 18,25 | 18,25 | 400 |
| 17 apr 2024 | 17,82 | 18,08 | 17,71 | 18,08 | 18,08 | 5.518 |
| 16 apr 2024 | 17,13 | 17,50 | 16,98 | 17,41 | 17,41 | 6.357 |
| 15 apr 2024 | 18,11 | 18,28 | 17,36 | 17,40 | 17,40 | 18.958 |
| 12 apr 2024 | 18,17 | 18,17 | 17,73 | 17,86 | 17,86 | 19.785 |
| 11 apr 2024 | 18,49 | 18,59 | 18,24 | 18,54 | 18,54 | 9.691 |
| 10 apr 2024 | 19,04 | 19,04 | 18,35 | 18,39 | 18,39 | 15.456 |
| 09 apr 2024 | 19,50 | 19,69 | 18,75 | 19,19 | 19,19 | 298.507 |
| 08 apr 2024 | 19,01 | 19,60 | 18,99 | 19,43 | 19,43 | 17.050 |
| 05 apr 2024 | 18,80 | 18,92 | 18,58 | 18,73 | 18,73 | 6.780 |
| 04 apr 2024 | 19,52 | 20,11 | 19,52 | 20,11 | 20,11 | 35.417 |
| 03 apr 2024 | 19,16 | 19,53 | 19,06 | 19,06 | 19,06 | 6.709 |
| 02 apr 2024 | 20,32 | 20,45 | 19,34 | 19,42 | 19,42 | 13.375 |
| 28 mar 2024 | 21,28 | 21,30 | 20,92 | 21,00 | 21,00 | 12.022 |
| 27 mar 2024 | 20,02 | 21,70 | 19,98 | 21,28 | 21,28 | 22.408 |
| 26 mar 2024 | 20,60 | 20,63 | 20,08 | 20,18 | 20,18 | 9.830 |
| 25 mar 2024 | 20,93 | 21,06 | 20,49 | 20,58 | 20,58 | 12.139 |
| 22 mar 2024 | 20,50 | 20,88 | 20,50 | 20,69 | 20,69 | 10.613 |
| 21 mar 2024 | 20,36 | 20,67 | 20,33 | 20,55 | 20,55 | 13.393 |
| 20 mar 2024 | 19,42 | 20,00 | 19,41 | 20,00 | 20,00 | 3.618 |
| 19 mar 2024 | 19,64 | 19,71 | 19,41 | 19,43 | 19,43 | 6.817 |
| 18 mar 2024 | 19,56 | 19,88 | 19,39 | 19,82 | 19,82 | 11.132 |
| 15 mar 2024 | 19,26 | 19,49 | 19,20 | 19,20 | 19,20 | 7.317 |
| 14 mar 2024 | 19,77 | 19,78 | 19,40 | 19,40 | 19,40 | 5.562 |
| 13 mar 2024 | 19,60 | 20,02 | 18,99 | 20,00 | 20,00 | 23.810 |
| 12 mar 2024 | 19,76 | 19,80 | 19,16 | 19,48 | 19,48 | 7.629 |
| 11 mar 2024 | 20,00 | 20,05 | 19,70 | 19,83 | 19,83 | 2.405 |
| 08 mar 2024 | 19,88 | 20,28 | 19,88 | 20,04 | 20,04 | 12.722 |
| 07 mar 2024 | 20,23 | 20,44 | 20,03 | 20,06 | 20,06 | 8.660 |
| 06 mar 2024 | 19,79 | 20,17 | 19,63 | 19,95 | 19,95 | 17.081 |
| 05 mar 2024 | 19,49 | 19,80 | 19,15 | 19,68 | 19,68 | 22.274 |
| 04 mar 2024 | 19,34 | 19,55 | 19,00 | 19,28 | 19,28 | 12.454 |
| 01 mar 2024 | 19,50 | 19,66 | 19,09 | 19,14 | 19,14 | 16.391 |
| 29 feb 2024 | 18,67 | 19,28 | 18,67 | 19,19 | 19,19 | 18.561 |
| 28 feb 2024 | 19,19 | 19,75 | 18,53 | 18,63 | 18,63 | 129.570 |
| 27 feb 2024 | 15,87 | 18,91 | 15,87 | 18,85 | 18,85 | 531.207 |
| 26 feb 2024 | 16,08 | 16,49 | 16,03 | 16,03 | 16,03 | 14.970 |
| 23 feb 2024 | 16,13 | 16,43 | 16,07 | 16,40 | 16,40 | 2.566 |
| 22 feb 2024 | 16,59 | 16,84 | 16,24 | 16,28 | 16,28 | 9.530 |
| 21 feb 2024 | 16,01 | 16,09 | 15,89 | 15,97 | 15,97 | 2.806 |
| 20 feb 2024 | 16,16 | 16,30 | 15,87 | 16,10 | 16,10 | 8.756 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 16,51 | 16,51 | 16,13 | 16,35 | 16,35 | 3.713 |
| 15 feb 2024 | 16,61 | 17,00 | 16,50 | 16,50 | 16,50 | 12.632 |
| 14 feb 2024 | 16,49 | 16,62 | 16,15 | 16,49 | 16,49 | 18.820 |
| 13 feb 2024 | 16,50 | 16,50 | 16,02 | 16,20 | 16,20 | 31.782 |
| 12 feb 2024 | 16,38 | 16,83 | 16,36 | 16,67 | 16,67 | 10.701 |
| 09 feb 2024 | 17,50 | 17,52 | 16,36 | 16,54 | 16,54 | 19.410 |
| 08 feb 2024 | 17,39 | 17,58 | 17,14 | 17,58 | 17,58 | 2.551 |
| 07 feb 2024 | 17,49 | 17,51 | 17,18 | 17,42 | 17,42 | 30.934 |
| 06 feb 2024 | 16,95 | 17,49 | 16,88 | 17,44 | 17,44 | 5.915 |
| 05 feb 2024 | 17,60 | 17,60 | 17,00 | 17,02 | 17,02 | 3.244 |
| 02 feb 2024 | 17,64 | 17,64 | 17,19 | 17,42 | 17,42 | 4.068 |
| 01 feb 2024 | 18,25 | 18,45 | 17,32 | 17,53 | 17,53 | 17.956 |
| 31 gen 2024 | 17,57 | 18,28 | 17,40 | 18,06 | 18,06 | 11.261 |
| 30 gen 2024 | 17,92 | 18,00 | 17,62 | 17,72 | 17,72 | 4.863 |
| 29 gen 2024 | 17,22 | 17,57 | 17,13 | 17,55 | 17,55 | 4.733 |
| 26 gen 2024 | 17,87 | 17,93 | 17,51 | 17,59 | 17,59 | 95.687 |
| 25 gen 2024 | 17,54 | 17,92 | 17,45 | 17,76 | 17,76 | 7.040 |
| 24 gen 2024 | 17,68 | 17,68 | 17,31 | 17,43 | 17,43 | 8.435 |
| 23 gen 2024 | 17,60 | 17,84 | 17,34 | 17,41 | 17,41 | 15.492 |
| 22 gen 2024 | 17,90 | 18,06 | 17,40 | 17,45 | 17,45 | 12.289 |
| 19 gen 2024 | 17,56 | 17,58 | 17,25 | 17,58 | 17,58 | 6.212 |
| 18 gen 2024 | 17,34 | 17,64 | 17,00 | 17,28 | 17,28 | 5.706 |
| 17 gen 2024 | 16,88 | 17,12 | 16,84 | 16,95 | 16,95 | 11.261 |
| 16 gen 2024 | 16,75 | 17,20 | 16,49 | 17,12 | 17,12 | 18.491 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 17,42 | 17,44 | 16,64 | 16,79 | 16,79 | 12.414 |
| 11 gen 2024 | 17,53 | 17,57 | 17,14 | 17,45 | 17,45 | 8.167 |
| 10 gen 2024 | 17,29 | 17,63 | 17,25 | 17,61 | 17,61 | 8.904 |
| 09 gen 2024 | 17,45 | 17,65 | 17,41 | 17,46 | 17,46 | 7.509 |
| 08 gen 2024 | 17,93 | 18,01 | 17,39 | 17,71 | 17,71 | 13.547 |
| 05 gen 2024 | 17,35 | 18,00 | 17,35 | 17,96 | 17,96 | 27.364 |
| 04 gen 2024 | 17,34 | 18,06 | 17,34 | 17,78 | 17,78 | 22.049 |
| 03 gen 2024 | 17,89 | 17,90 | 17,29 | 17,53 | 17,53 | 72.339 |
| 02 gen 2024 | 19,75 | 19,78 | 18,45 | 18,52 | 18,52 | 57.297 |
| 29 dic 2023 | 20,27 | 20,48 | 20,08 | 20,20 | 20,20 | 6.756 |
| 28 dic 2023 | 20,38 | 20,65 | 20,30 | 20,36 | 20,36 | 14.136 |
| 27 dic 2023 | 20,22 | 20,40 | 20,20 | 20,23 | 20,23 | 12.821 |
| 22 dic 2023 | 20,95 | 21,25 | 20,83 | 20,94 | 20,94 | 150.450 |
| 21 dic 2023 | 19,99 | 21,12 | 19,90 | 20,89 | 20,89 | 48.441 |
| 20 dic 2023 | 20,55 | 20,65 | 20,25 | 20,27 | 20,27 | 16.458 |
| 19 dic 2023 | 20,45 | 20,87 | 20,33 | 20,78 | 20,78 | 48.696 |
| 18 dic 2023 | 20,27 | 20,56 | 20,14 | 20,37 | 20,37 | 31.865 |
| 15 dic 2023 | 20,33 | 20,42 | 20,07 | 20,20 | 20,20 | 31.896 |
| 14 dic 2023 | 19,54 | 20,77 | 19,48 | 20,13 | 20,13 | 88.787 |
| 13 dic 2023 | 18,33 | 18,73 | 18,22 | 18,24 | 18,24 | 247.232 |
| 12 dic 2023 | 18,38 | 18,46 | 18,19 | 18,46 | 18,46 | 17.207 |
| 11 dic 2023 | 18,68 | 18,68 | 18,14 | 18,33 | 18,33 | 43.466 |
| 08 dic 2023 | 18,86 | 18,96 | 18,61 | 18,61 | 18,61 | 23.178 |
| 07 dic 2023 | 18,23 | 18,84 | 18,21 | 18,70 | 18,70 | 46.963 |
| 06 dic 2023 | 17,93 | 18,67 | 17,92 | 18,18 | 18,18 | 54.849 |
| 05 dic 2023 | 17,38 | 17,90 | 17,37 | 17,60 | 17,60 | 38.177 |
| 04 dic 2023 | 16,44 | 17,45 | 16,42 | 17,42 | 17,42 | 68.789 |
| 01 dic 2023 | 15,19 | 16,05 | 15,16 | 16,05 | 16,05 | 16.805 |
| 30 nov 2023 | 14,94 | 15,27 | 14,80 | 15,19 | 15,19 | 13.866 |
| 29 nov 2023 | 14,65 | 15,11 | 14,51 | 14,92 | 14,92 | 21.335 |
| 28 nov 2023 | 14,35 | 14,57 | 14,15 | 14,41 | 14,41 | 4.949 |
| 27 nov 2023 | 14,28 | 14,66 | 14,28 | 14,43 | 14,43 | 16.846 |
| 24 nov 2023 | 14,41 | 14,44 | 14,19 | 14,38 | 14,38 | 9.303 |
| *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.