Italia markets closed
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0774 +0,0007 (+0,06%) Bitcoin EUR
58.913,90 -283,70 (-0,48%) CMC Crypto 200
1.364,74 +52,11 (+3,97%)
flatexDEGIRO AG (0W89.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:18PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 12,49 | 12,73 | 12,23 | 12,61 | 12,61 | 58.923 |
| 02 mag 2024 | 12,29 | 12,46 | 12,17 | 12,42 | 12,42 | 14.196 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 12,20 | 12,56 | 11,97 | 12,21 | 12,21 | 16.698 |
| 29 apr 2024 | 12,16 | 12,63 | 12,09 | 12,47 | 12,47 | 345.132 |
| 26 apr 2024 | 10,52 | 12,19 | 10,52 | 11,95 | 11,95 | 295.682 |
| 25 apr 2024 | 9,93 | 10,02 | 9,75 | 9,86 | 9,86 | 150.334 |
| 24 apr 2024 | 10,08 | 10,09 | 9,96 | 9,98 | 9,98 | 23.223 |
| 23 apr 2024 | 9,79 | 10,03 | 9,78 | 9,81 | 9,81 | 79.172 |
| 22 apr 2024 | 10,51 | 10,44 | 9,65 | 9,76 | 9,76 | 178.814 |
| 19 apr 2024 | 10,37 | 10,33 | 10,20 | 10,25 | 10,25 | 33.577 |
| 18 apr 2024 | 10,24 | 10,47 | 10,20 | 10,39 | 10,39 | 34.608 |
| 17 apr 2024 | 10,16 | 10,30 | 10,16 | 10,24 | 10,24 | 20.639 |
| 16 apr 2024 | 10,28 | 10,38 | 10,13 | 10,21 | 10,21 | 59.731 |
| 15 apr 2024 | 10,73 | 10,85 | 10,48 | 10,70 | 10,70 | 368.572 |
| 12 apr 2024 | 11,55 | 11,57 | 10,89 | 10,89 | 10,89 | 46.655 |
| 11 apr 2024 | 11,44 | 11,56 | 11,16 | 11,33 | 11,33 | 173.789 |
| 10 apr 2024 | 11,01 | 11,52 | 11,01 | 11,44 | 11,44 | 90.449 |
| 09 apr 2024 | 10,55 | 11,11 | 10,45 | 10,95 | 10,95 | 80.182 |
| 08 apr 2024 | 10,25 | 10,65 | 10,26 | 10,51 | 10,51 | 105.319 |
| 05 apr 2024 | 10,07 | 10,26 | 10,02 | 10,21 | 10,21 | 35.966 |
| 04 apr 2024 | 10,12 | 10,39 | 10,19 | 10,35 | 10,35 | 62.803 |
| 03 apr 2024 | 10,14 | 10,21 | 10,08 | 10,16 | 10,16 | 50.714 |
| 02 apr 2024 | 10,38 | 10,49 | 10,07 | 10,42 | 10,42 | 91.551 |
| 28 mar 2024 | 10,28 | 10,52 | 10,26 | 10,47 | 10,47 | 56.037 |
| 27 mar 2024 | 10,34 | 10,48 | 10,19 | 10,29 | 10,29 | 15.060 |
| 26 mar 2024 | 10,31 | 10,41 | 10,19 | 10,25 | 10,25 | 25.993 |
| 25 mar 2024 | 9,82 | 10,52 | 9,83 | 10,40 | 10,40 | 99.071 |
| 22 mar 2024 | 9,66 | 9,82 | 9,65 | 9,80 | 9,80 | 9.590 |
| 21 mar 2024 | 9,57 | 9,73 | 9,49 | 9,70 | 9,70 | 18.005 |
| 20 mar 2024 | 9,60 | 9,59 | 9,45 | 9,49 | 9,49 | 40.875 |
| 19 mar 2024 | 9,72 | 9,76 | 9,52 | 9,58 | 9,58 | 35.324 |
| 18 mar 2024 | 9,82 | 9,89 | 9,72 | 9,78 | 9,78 | 15.738 |
| 15 mar 2024 | 9,76 | 9,86 | 9,73 | 9,80 | 9,80 | 65.583 |
| 14 mar 2024 | 9,78 | 9,90 | 9,82 | 9,89 | 9,89 | 96.944 |
| 13 mar 2024 | 9,75 | 9,91 | 9,70 | 9,81 | 9,81 | 116.295 |
| 12 mar 2024 | 9,41 | 9,77 | 9,47 | 9,71 | 9,71 | 171.878 |
| 11 mar 2024 | 9,31 | 9,46 | 9,23 | 9,43 | 9,43 | 83.506 |
| 08 mar 2024 | 9,49 | 9,51 | 9,33 | 9,39 | 9,39 | 7.814 |
| 07 mar 2024 | 9,62 | 9,65 | 9,43 | 9,52 | 9,52 | 216.578 |
| 06 mar 2024 | 9,64 | 9,67 | 9,55 | 9,62 | 9,62 | 110.643 |
| 05 mar 2024 | 9,67 | 9,87 | 9,64 | 9,76 | 9,76 | 209.614 |
| 04 mar 2024 | 9,82 | 9,87 | 9,59 | 9,72 | 9,72 | 113.358 |
| 01 mar 2024 | 9,76 | 9,85 | 9,65 | 9,74 | 9,74 | 148.925 |
| 29 feb 2024 | 9,54 | 9,75 | 9,47 | 9,67 | 9,67 | 439.634 |
| 28 feb 2024 | 10,43 | 10,42 | 9,37 | 9,62 | 9,62 | 386.370 |
| 27 feb 2024 | 10,18 | 10,34 | 10,15 | 10,26 | 10,26 | 25.085 |
| 26 feb 2024 | 10,05 | 10,22 | 9,99 | 10,00 | 10,00 | 32.632 |
| 23 feb 2024 | 9,98 | 10,06 | 9,89 | 9,99 | 9,99 | 18.114 |
| 22 feb 2024 | 9,98 | 10,19 | 9,98 | 10,15 | 10,15 | 11.372 |
| 21 feb 2024 | 9,94 | 9,96 | 9,88 | 9,92 | 9,92 | 13.786 |
| 20 feb 2024 | 10,14 | 10,04 | 9,92 | 9,96 | 9,96 | 14.785 |
| 19 feb 2024 | 10,09 | 10,23 | 10,03 | 10,14 | 10,14 | 16.999 |
| 16 feb 2024 | 9,82 | 10,15 | 9,95 | 10,05 | 10,05 | 35.279 |
| 15 feb 2024 | 9,84 | 9,83 | 9,67 | 9,81 | 9,81 | 17.281 |
| 14 feb 2024 | 9,49 | 9,78 | 9,41 | 9,78 | 9,78 | 33.560 |
| 13 feb 2024 | 9,85 | 9,84 | 9,55 | 9,58 | 9,58 | 77.810 |
| 12 feb 2024 | 9,72 | 9,88 | 9,68 | 9,78 | 9,78 | 90.304 |
| 09 feb 2024 | 9,83 | 9,94 | 9,68 | 9,74 | 9,74 | 48.908 |
| 08 feb 2024 | 9,73 | 9,89 | 9,73 | 9,82 | 9,82 | 242.045 |
| 07 feb 2024 | 9,96 | 10,00 | 9,75 | 9,77 | 9,77 | 4.431 |
| 06 feb 2024 | 9,90 | 9,96 | 9,81 | 9,89 | 9,89 | 22.061 |
| 05 feb 2024 | 10,03 | 10,11 | 9,88 | 9,94 | 9,94 | 30.793 |
| 02 feb 2024 | 10,12 | 10,22 | 9,98 | 10,00 | 10,00 | 9.779 |
| 01 feb 2024 | 10,16 | 10,14 | 10,03 | 10,03 | 10,03 | 294.301 |
| 31 gen 2024 | 10,07 | 10,22 | 10,06 | 10,16 | 10,16 | 366.054 |
| 30 gen 2024 | 10,23 | 10,25 | 10,05 | 10,11 | 10,11 | 65.304 |
| 29 gen 2024 | 10,18 | 10,20 | 9,96 | 10,15 | 10,15 | 8.948 |
| 26 gen 2024 | 10,27 | 10,25 | 10,10 | 10,11 | 10,11 | 42.690 |
| 25 gen 2024 | 10,22 | 10,32 | 10,24 | 10,30 | 10,30 | 10.915 |
| 24 gen 2024 | 10,61 | 10,60 | 10,14 | 10,29 | 10,29 | 70.120 |
| 23 gen 2024 | 10,04 | 10,09 | 9,98 | 10,07 | 10,07 | 33.343 |
| 22 gen 2024 | 10,06 | 10,02 | 9,97 | 9,99 | 9,99 | 10.119 |
| 19 gen 2024 | 10,19 | 10,23 | 9,96 | 10,00 | 10,00 | 20.035 |
| 18 gen 2024 | 10,08 | 10,20 | 10,06 | 10,15 | 10,15 | 64.481 |
| 17 gen 2024 | 10,05 | 10,02 | 9,70 | 9,91 | 9,91 | 35.161 |
| 16 gen 2024 | 10,47 | 10,47 | 10,23 | 10,25 | 10,25 | 24.500 |
| 15 gen 2024 | 10,52 | 10,52 | 10,38 | 10,44 | 10,44 | 32.463 |
| 12 gen 2024 | 10,61 | 10,75 | 10,51 | 10,59 | 10,59 | 40.760 |
| 11 gen 2024 | 10,84 | 10,84 | 10,46 | 10,66 | 10,66 | 39.234 |
| 10 gen 2024 | 11,00 | 11,02 | 10,77 | 10,80 | 10,80 | 236.659 |
| 09 gen 2024 | 11,11 | 11,15 | 10,98 | 10,99 | 10,99 | 397.730 |
| 08 gen 2024 | 10,85 | 11,05 | 10,86 | 10,95 | 10,95 | 19.591 |
| 05 gen 2024 | 10,89 | 10,90 | 10,73 | 10,79 | 10,79 | 16.865 |
| 04 gen 2024 | 10,67 | 10,93 | 10,72 | 10,83 | 10,83 | 24.933 |
| 03 gen 2024 | 10,81 | 10,82 | 10,63 | 10,69 | 10,69 | 24.181 |
| 02 gen 2024 | 11,18 | 11,24 | 10,74 | 10,78 | 10,78 | 77.736 |
| 29 dic 2023 | 11,18 | 11,20 | 11,10 | 11,15 | 11,15 | 19.161 |
| 28 dic 2023 | 11,22 | 11,24 | 11,15 | 11,19 | 11,19 | 13.289 |
| 27 dic 2023 | 10,99 | 11,19 | 10,99 | 11,11 | 11,11 | 39.135 |
| 22 dic 2023 | 10,84 | 10,99 | 10,84 | 10,96 | 10,96 | 1.176.301 |
| 21 dic 2023 | 10,89 | 10,93 | 10,83 | 10,89 | 10,89 | 31.311 |
| 20 dic 2023 | 11,17 | 11,18 | 10,95 | 10,99 | 10,99 | 28.990 |
| 19 dic 2023 | 11,21 | 11,47 | 11,10 | 11,11 | 11,11 | 37.176 |
| 18 dic 2023 | 11,06 | 11,21 | 10,88 | 11,17 | 11,17 | 25.630 |
| 15 dic 2023 | 11,24 | 11,31 | 11,05 | 11,12 | 11,12 | 20.412 |
| 14 dic 2023 | 11,12 | 11,38 | 10,99 | 11,20 | 11,20 | 63.560 |
| 13 dic 2023 | 10,69 | 11,23 | 10,79 | 11,05 | 11,05 | 129.319 |
| 12 dic 2023 | 10,86 | 10,84 | 10,41 | 10,81 | 10,81 | 134.310 |
| 11 dic 2023 | 10,76 | 10,85 | 10,73 | 10,82 | 10,82 | 84.788 |
| *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.