Italia markets close in 7 hours 15 minutes
FTSE MIB
34.241,78 -29,34 (-0,09%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,10 +0,29 (+0,35%) Bitcoin EUR
59.701,46 -2.580,21 (-4,14%)
Galiano Gold Inc. (0UIT.L)
LSE - LSE Prezzo differito. Valuta in CAD.
Aggiungi a watchlist
In data: 04:20PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 0,0000 | 0,0000 | 0,0000 | 1,9750 | 1,9750 | 3.200 |
| 23 apr 2024 | 2,0100 | 2,0200 | 2,0100 | 2,0200 | 2,0200 | 8.701 |
| 22 apr 2024 | - | - | - | - | - | - |
| 19 apr 2024 | - | - | - | - | - | - |
| 18 apr 2024 | - | - | - | - | - | - |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 3.176 |
| 15 apr 2024 | - | - | - | - | - | - |
| 12 apr 2024 | - | - | - | - | - | - |
| 11 apr 2024 | 2,0450 | 2,0750 | 2,0450 | 2,0750 | 2,0750 | 2.700 |
| 10 apr 2024 | - | - | - | - | - | - |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1.301 |
| 05 apr 2024 | - | - | - | - | - | - |
| 04 apr 2024 | - | - | - | - | - | - |
| 03 apr 2024 | 1,9700 | 2,0000 | 1,9700 | 1,9900 | 1,9900 | 4.752 |
| 02 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 1,5000 | 1,5100 | 1,5000 | 1,5100 | 1,5100 | 40.404 |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 300 |
| 07 mar 2024 | 1,5500 | 1,5500 | 1,5200 | 1,5200 | 1,5200 | 19 |
| 06 mar 2024 | 1,5300 | 1,5500 | 1,5200 | 1,5500 | 1,5500 | 1.267 |
| 05 mar 2024 | 1,5700 | 1,5700 | 1,4800 | 1,4800 | 1,4800 | 16.102 |
| 04 mar 2024 | 1,5000 | 1,5400 | 1,5000 | 1,5400 | 1,5400 | 2.841 |
| 01 mar 2024 | 1,2700 | 1,3800 | 1,2700 | 1,3800 | 1,3800 | 1.759 |
| 29 feb 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 5.522 |
| 28 feb 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 40 |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1.024 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 4.969 |
| 21 feb 2024 | 1,3700 | 1,3800 | 1,3400 | 1,3400 | 1,3400 | 167 |
| 20 feb 2024 | 1,2700 | 1,3800 | 1,2600 | 1,3800 | 1,3800 | 1.059 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 30.933 |
| 15 feb 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 500 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2400 | 1,2400 | 10.273 |
| 12 feb 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 2.042 |
| 09 feb 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 18 |
| 08 feb 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 4.745 |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2400 | 1,2400 | 17 |
| 02 feb 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 3 |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 gen 2024 | - | - | - | - | - | - |
| 30 gen 2024 | 1,2400 | 1,2400 | 1,1900 | 1,1900 | 1,1900 | 295 |
| 29 gen 2024 | - | - | - | - | - | - |
| 26 gen 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 27 |
| 25 gen 2024 | - | - | - | - | - | - |
| 24 gen 2024 | 1,1700 | 1,1700 | 1,1600 | 1,1600 | 1,1600 | 3.286 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 1,2200 | 1,2200 | 1,1900 | 1,1900 | 1,1900 | 416 |
| 19 gen 2024 | 1,2800 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 1.452 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 1,3600 | 1,3600 | 1,2800 | 1,2800 | 1,2800 | 12.366 |
| 16 gen 2024 | 1,3900 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 718 |
| 15 gen 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 2 |
| 12 gen 2024 | 1,2700 | 1,3900 | 1,2700 | 1,3600 | 1,3600 | 6.320 |
| 11 gen 2024 | 1,3400 | 1,3400 | 1,2700 | 1,2700 | 1,2700 | 3.543 |
| 10 gen 2024 | 1,3500 | 1,3700 | 1,3200 | 1,3200 | 1,3200 | 14.241 |
| 09 gen 2024 | 1,4500 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | 8.356 |
| 08 gen 2024 | 1,3300 | 1,4600 | 1,3300 | 1,4000 | 1,4000 | 3.609 |
| 05 gen 2024 | 1,2400 | 1,2900 | 1,2000 | 1,2800 | 1,2800 | 1.595 |
| 04 gen 2024 | 1,1900 | 1,2100 | 1,1800 | 1,2100 | 1,2100 | 80 |
| 03 gen 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 7.284 |
| 02 gen 2024 | 1,2300 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 2.455 |
| 29 dic 2023 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | 88 |
| 28 dic 2023 | 1,3200 | 1,3200 | 1,2300 | 1,2300 | 1,2300 | 284 |
| 27 dic 2023 | 1,2100 | 1,3000 | 1,2000 | 1,3000 | 1,3000 | 9.918 |
| 22 dic 2023 | 1,1200 | 1,1500 | 1,1100 | 1,1500 | 1,1500 | 2.471 |
| 21 dic 2023 | 1,0800 | 1,0900 | 1,0400 | 1,0800 | 1,0800 | 7.407 |
| 20 dic 2023 | - | - | - | - | - | - |
| 19 dic 2023 | - | - | - | - | - | - |
| 18 dic 2023 | - | - | - | - | - | - |
| 15 dic 2023 | - | - | - | - | - | - |
| 14 dic 2023 | - | - | - | - | - | - |
| 13 dic 2023 | - | - | - | - | - | - |
| 12 dic 2023 | - | - | - | - | - | - |
| 11 dic 2023 | - | - | - | - | - | - |
| 08 dic 2023 | - | - | - | - | - | - |
| 07 dic 2023 | - | - | - | - | - | - |
| 06 dic 2023 | - | - | - | - | - | - |
| 05 dic 2023 | 0,8900 | 0,8900 | 0,8900 | 0,8900 | 0,8900 | 4.500 |
| 04 dic 2023 | - | - | - | - | - | - |
| 01 dic 2023 | - | - | - | - | - | - |
| 30 nov 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.