Italia markets close in 9 minutes
FTSE MIB
34.232,03 -131,72 (-0,38%) Dow Jones
38.337,95 -165,74 (-0,43%) Nasdaq
15.701,38 +4,74 (+0,03%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
82,53 -0,83 (-1,00%) Bitcoin EUR
60.716,54 -1.626,55 (-2,61%)
Fission Uranium Corp. (0UW4.L)
LSE - LSE Prezzo differito. Valuta in CAD.
Aggiungi a watchlist
In data: 03:35PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 1,0750 | 1,0750 | 1,0650 | 1,0650 | 1,0650 | 1.700 |
| 23 apr 2024 | - | - | - | - | - | - |
| 22 apr 2024 | - | - | - | - | - | - |
| 19 apr 2024 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | 5.000 |
| 18 apr 2024 | - | - | - | - | - | - |
| 17 apr 2024 | 1,0850 | 1,0850 | 1,0600 | 1,0600 | 1,0600 | 18.938 |
| 16 apr 2024 | - | - | - | - | - | - |
| 15 apr 2024 | 1,1200 | 1,1200 | 1,0900 | 1,1050 | 1,1050 | 18.694 |
| 12 apr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 18.478 |
| 11 apr 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 5.122 |
| 10 apr 2024 | 1,0650 | 1,0750 | 1,0650 | 1,0750 | 1,0750 | 19.207 |
| 09 apr 2024 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 10.576 |
| 08 apr 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 17.629 |
| 05 apr 2024 | - | - | - | - | - | - |
| 04 apr 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 10.516 |
| 03 apr 2024 | - | - | - | - | - | - |
| 02 apr 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 15.398 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | 1,0200 | 1,0250 | 1,0150 | 1,0150 | 1,0150 | 227.021 |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 11.467 |
| 20 mar 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 3.105 |
| 19 mar 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 21.150 |
| 18 mar 2024 | 0,9800 | 0,9800 | 0,9700 | 0,9700 | 0,9700 | 41.160 |
| 15 mar 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 8.605 |
| 14 mar 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 29.465 |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 0,9800 | 0,9900 | 0,9800 | 0,9900 | 0,9900 | 43.571 |
| 08 mar 2024 | 1,0600 | 1,0600 | 1,0200 | 1,0200 | 1,0200 | 3.505 |
| 07 mar 2024 | 1,0400 | 1,0400 | 1,0350 | 1,0350 | 1,0350 | 67.602 |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | 1,0100 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 5.482 |
| 04 mar 2024 | 1,0700 | 1,0700 | 1,0300 | 1,0300 | 1,0300 | 41.962 |
| 01 mar 2024 | 1,0400 | 1,0800 | 1,0400 | 1,0600 | 1,0600 | 25.463 |
| 29 feb 2024 | 0,9700 | 1,0500 | 0,9700 | 1,0400 | 1,0400 | 9.284 |
| 28 feb 2024 | 1,0600 | 1,0700 | 1,0500 | 1,0500 | 1,0500 | 12.293 |
| 27 feb 2024 | 1,0400 | 1,1000 | 1,0400 | 1,1000 | 1,1000 | 44.325 |
| 26 feb 2024 | 1,0300 | 1,0450 | 1,0300 | 1,0450 | 1,0450 | 69.970 |
| 23 feb 2024 | 1,0400 | 1,0600 | 1,0400 | 1,0500 | 1,0500 | 19.444 |
| 22 feb 2024 | 1,0800 | 1,0850 | 1,0700 | 1,0850 | 1,0850 | 9.478 |
| 21 feb 2024 | 1,0500 | 1,0650 | 1,0450 | 1,0650 | 1,0650 | 21.340 |
| 20 feb 2024 | 1,1100 | 1,1100 | 1,0800 | 1,0800 | 1,0800 | 33.221 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1.590 |
| 15 feb 2024 | 1,1100 | 1,1100 | 1,1000 | 1,1050 | 1,1050 | 3.970 |
| 14 feb 2024 | 1,1250 | 1,1250 | 1,1100 | 1,1100 | 1,1100 | 2.064 |
| 13 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 52.549 |
| 12 feb 2024 | 1,1000 | 1,1200 | 1,1000 | 1,1100 | 1,1100 | 25.948 |
| 09 feb 2024 | 1,1100 | 1,1250 | 1,1050 | 1,1050 | 1,1050 | 47.075 |
| 08 feb 2024 | 1,1700 | 1,1700 | 1,1050 | 1,1050 | 1,1050 | 47.396 |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 26.412 |
| 05 feb 2024 | 1,1900 | 1,1900 | 1,1200 | 1,1500 | 1,1500 | 164.062 |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 1,2800 | 1,3300 | 1,2800 | 1,3150 | 1,3150 | 45.468 |
| 31 gen 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 598 |
| 30 gen 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 5.894 |
| 29 gen 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 36.199 |
| 26 gen 2024 | 1,2000 | 1,2250 | 1,2000 | 1,2250 | 1,2250 | 22.554 |
| 25 gen 2024 | 1,2100 | 1,2100 | 1,1900 | 1,1900 | 1,1900 | 58.714 |
| 24 gen 2024 | 1,2400 | 1,2400 | 1,2350 | 1,2350 | 1,2350 | 5.481 |
| 23 gen 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2100 | 1,2100 | 20.360 |
| 22 gen 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2050 | 1,2050 | 4.886 |
| 19 gen 2024 | 1,2500 | 1,2500 | 1,2250 | 1,2350 | 1,2350 | 19.481 |
| 18 gen 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2500 | 1,2500 | 23.204 |
| 17 gen 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 9.983 |
| 16 gen 2024 | 1,2600 | 1,2700 | 1,2250 | 1,2300 | 1,2300 | 19.682 |
| 15 gen 2024 | 1,2400 | 1,2650 | 1,2400 | 1,2500 | 1,2500 | 30.670 |
| 12 gen 2024 | 1,1800 | 1,2400 | 1,1800 | 1,2300 | 1,2300 | 25.651 |
| 11 gen 2024 | 1,1250 | 1,1300 | 1,1200 | 1,1200 | 1,1200 | 2.986 |
| 10 gen 2024 | 1,1150 | 1,1400 | 1,1150 | 1,1400 | 1,1400 | 41.467 |
| 09 gen 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 7.245 |
| 08 gen 2024 | 1,0500 | 1,0500 | 1,0450 | 1,0450 | 1,0450 | 5.120 |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | 1,0600 | 1,0850 | 1,0600 | 1,0850 | 1,0850 | 19.533 |
| 03 gen 2024 | 1,0550 | 1,0550 | 1,0500 | 1,0500 | 1,0500 | 7.600 |
| 02 gen 2024 | 1,1000 | 1,1000 | 1,0550 | 1,0550 | 1,0550 | 23.176 |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | 1,0600 | 1,0652 | 1,0600 | 1,0652 | 1,0652 | 14.785 |
| 27 dic 2023 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 6.820 |
| 22 dic 2023 | 1,1250 | 1,1350 | 1,1250 | 1,1350 | 1,1350 | 1.775 |
| 21 dic 2023 | 1,0500 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | 3.079 |
| 20 dic 2023 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1 |
| 19 dic 2023 | 1,1150 | 1,1150 | 1,0700 | 1,0700 | 1,0700 | 32.228 |
| 18 dic 2023 | 1,1000 | 1,1100 | 1,1000 | 1,1050 | 1,1050 | 13.683 |
| 15 dic 2023 | - | - | - | - | - | - |
| 14 dic 2023 | 1,1150 | 1,1250 | 1,1150 | 1,1250 | 1,1250 | 49.582 |
| 13 dic 2023 | 1,0850 | 1,0850 | 1,0800 | 1,0800 | 1,0800 | 51.349 |
| 12 dic 2023 | - | - | - | - | - | - |
| 11 dic 2023 | - | - | - | - | - | - |
| 08 dic 2023 | - | - | - | - | - | - |
| 07 dic 2023 | - | - | - | - | - | - |
| 06 dic 2023 | 1,0200 | 1,0250 | 1,0000 | 1,0000 | 1,0000 | 15.839 |
| 05 dic 2023 | 1,0250 | 1,0300 | 1,0250 | 1,0250 | 1,0250 | 32.423 |
| 04 dic 2023 | - | - | - | - | - | - |
| 01 dic 2023 | - | - | - | - | - | - |
| 30 nov 2023 | 0,9650 | 1,0250 | 0,9650 | 1,0250 | 1,0250 | 32.321 |
| *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.