Italia markets open in 7 hours 16 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0753 -0,0006 (-0,05%) Bitcoin EUR
58.143,87 -638,18 (-1,09%) CMC Crypto 200
1.292,77 -72,36 (-5,30%)
OceanaGold Corporation (0VAQ.L)
LSE - LSE Prezzo differito. Valuta in CAD.
Aggiungi a watchlist
Alla chiusura: 06:42PM BST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 23.313 |
| 01 mag 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 116.048 |
| 30 apr 2024 | 3,0850 | 3,0850 | 3,0850 | 3,0850 | 3,0850 | 108.393 |
| 29 apr 2024 | - | - | - | - | - | - |
| 26 apr 2024 | - | - | - | - | - | - |
| 25 apr 2024 | 3,0000 | 3,0850 | 3,0000 | 3,0850 | 3,0850 | 400 |
| 24 apr 2024 | - | - | - | - | - | - |
| 23 apr 2024 | 3,1050 | 3,1050 | 3,0650 | 3,0650 | 3,0650 | 2.800 |
| 22 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 100 |
| 19 apr 2024 | - | - | - | - | - | - |
| 18 apr 2024 | - | - | - | - | - | - |
| 17 apr 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 500 |
| 16 apr 2024 | - | - | - | - | - | - |
| 15 apr 2024 | 3,2350 | 3,2400 | 3,2200 | 3,2200 | 3,2200 | 5.100 |
| 12 apr 2024 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 1.200 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | - | - | - | - | - | - |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 3,2450 | 3,2800 | 3,2450 | 3,2800 | 3,2800 | 1.246 |
| 05 apr 2024 | 3,1600 | 3,1800 | 3,1600 | 3,1800 | 3,1800 | 4.900 |
| 04 apr 2024 | - | - | - | - | - | - |
| 03 apr 2024 | - | - | - | - | - | - |
| 02 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | 2,7300 | 2,7500 | 2,7300 | 2,7500 | 2,7500 | 3.200 |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 2,7300 | 2,7700 | 2,7100 | 2,7500 | 2,7500 | 2.827 |
| 08 mar 2024 | 2,7300 | 2,7300 | 2,6800 | 2,7300 | 2,7300 | 6.308 |
| 07 mar 2024 | 2,6400 | 2,7000 | 2,6400 | 2,6900 | 2,6900 | 12.502 |
| 06 mar 2024 | 2,6600 | 2,6600 | 2,6400 | 2,6400 | 2,6400 | 9 |
| 06 mar 2024 | 0.013574 Dividendo | |||||
| 05 mar 2024 | 2,6100 | 2,7100 | 2,6000 | 2,6600 | 2,6464 | 16.802 |
| 04 mar 2024 | 2,4800 | 2,5800 | 2,4600 | 2,5800 | 2,5668 | 222.881 |
| 01 mar 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2485 | 1.847 |
| 29 feb 2024 | 2,1400 | 2,1600 | 2,1400 | 2,1600 | 2,1490 | 4 |
| 28 feb 2024 | 2,1200 | 2,1300 | 2,1200 | 2,1300 | 2,1191 | 4 |
| 27 feb 2024 | 2,3000 | 2,3000 | 2,1800 | 2,1800 | 2,1689 | 17 |
| 26 feb 2024 | 2,4100 | 2,4200 | 2,4000 | 2,4200 | 2,4077 | 3 |
| 23 feb 2024 | 2,5900 | 2,5900 | 2,5200 | 2,5200 | 2,5071 | 9 |
| 22 feb 2024 | 2,7200 | 2,7250 | 2,6300 | 2,6300 | 2,6166 | 601 |
| 21 feb 2024 | 2,7600 | 2,7600 | 2,7400 | 2,7400 | 2,7260 | 8 |
| 20 feb 2024 | 2,7600 | 2,7900 | 2,7600 | 2,7800 | 2,7658 | 111 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 2,7100 | 2,7200 | 2,7100 | 2,7200 | 2,7061 | 2 |
| 15 feb 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,6962 | 1 |
| 14 feb 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6066 | 1 |
| 13 feb 2024 | 2,6300 | 2,6300 | 2,6150 | 2,6150 | 2,6017 | 301 |
| 12 feb 2024 | 2,6100 | 2,6900 | 2,6100 | 2,6900 | 2,6763 | 2 |
| 09 feb 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6564 | 1 |
| 08 feb 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6663 | 1 |
| 07 feb 2024 | 2,6800 | 2,7000 | 2,6700 | 2,6700 | 2,6564 | 28 |
| 06 feb 2024 | 2,7000 | 2,7000 | 2,6650 | 2,6650 | 2,6514 | 375 |
| 05 feb 2024 | 2,7500 | 2,7500 | 2,6700 | 2,6700 | 2,6564 | 3 |
| 02 feb 2024 | 2,7500 | 2,7600 | 2,7100 | 2,7100 | 2,6962 | 14 |
| 01 feb 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7061 | 1 |
| 31 gen 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7161 | 1 |
| 30 gen 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,6962 | 801 |
| 29 gen 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6862 | 2 |
| 26 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7360 | 1 |
| 25 gen 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6663 | 1 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 2,5600 | 2,5700 | 2,5600 | 2,5700 | 2,5569 | 253 |
| 19 gen 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5370 | 4 |
| 18 gen 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5370 | 2 |
| 17 gen 2024 | 2,5100 | 2,5300 | 2,5100 | 2,5300 | 2,5171 | 501 |
| 16 gen 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5469 | 1 |
| 15 gen 2024 | 2,5800 | 2,6100 | 2,5800 | 2,6100 | 2,5967 | 64 |
| 12 gen 2024 | 2,4900 | 2,5900 | 2,4900 | 2,5900 | 2,5768 | 11.202 |
| 11 gen 2024 | 2,5100 | 2,5100 | 2,4500 | 2,4500 | 2,4375 | 2 |
| 10 gen 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,4972 | 1 |
| 09 gen 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4773 | 1 |
| 08 gen 2024 | 2,5400 | 2,5400 | 2,5000 | 2,5000 | 2,4872 | 2 |
| 05 gen 2024 | 2,5000 | 2,5600 | 2,5000 | 2,5600 | 2,5469 | 99.822 |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | 2,4100 | 2,4900 | 2,4100 | 2,4900 | 2,4773 | 838 |
| 02 gen 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5071 | 700 |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | - | - | - | - | - | - |
| 27 dic 2023 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6763 | 12 |
| 22 dic 2023 | - | - | - | - | - | - |
| 21 dic 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6166 | 100 |
| 20 dic 2023 | - | - | - | - | - | - |
| 19 dic 2023 | - | - | - | - | - | - |
| 18 dic 2023 | - | - | - | - | - | - |
| 15 dic 2023 | - | - | - | - | - | - |
| 14 dic 2023 | - | - | - | - | - | - |
| 13 dic 2023 | - | - | - | - | - | - |
| 12 dic 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.