Italia markets open in 5 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0765 -0,0008 (-0,08%) Bitcoin EUR
59.128,11 -602,98 (-1,01%) CMC Crypto 200
1.366,45 +1,32 (+0,10%)
DocuSign, Inc. (0XNH.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:14PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 0,00 | 0,00 | 0,00 | 59,58 | 59,58 | - |
| 03 mag 2024 | 59,62 | 59,72 | 58,88 | 59,46 | 59,46 | 1.553 |
| 02 mag 2024 | 57,67 | 58,26 | 56,99 | 58,26 | 58,26 | 1.062 |
| 01 mag 2024 | 56,36 | 57,60 | 55,78 | 57,60 | 57,60 | 1.781 |
| 30 apr 2024 | 56,60 | 56,87 | 56,31 | 56,73 | 56,73 | 166 |
| 29 apr 2024 | 57,60 | 58,14 | 57,31 | 57,31 | 57,31 | 347 |
| 26 apr 2024 | 58,00 | 58,00 | 57,44 | 57,44 | 57,44 | 322 |
| 25 apr 2024 | 56,00 | 57,47 | 55,95 | 57,22 | 57,22 | 2.943 |
| 24 apr 2024 | 56,60 | 57,48 | 56,40 | 57,36 | 57,36 | 2.710 |
| 23 apr 2024 | 56,02 | 57,27 | 55,74 | 56,82 | 56,82 | 2.337 |
| 22 apr 2024 | 55,52 | 56,02 | 54,82 | 55,95 | 55,95 | 3.691 |
| 19 apr 2024 | 55,92 | 56,77 | 55,61 | 55,90 | 55,90 | 6.937 |
| 18 apr 2024 | 58,10 | 58,37 | 57,11 | 57,11 | 57,11 | 705 |
| 17 apr 2024 | 57,77 | 58,56 | 57,18 | 57,79 | 57,79 | 6.163 |
| 16 apr 2024 | 56,05 | 57,75 | 56,05 | 57,75 | 57,75 | 5.220 |
| 15 apr 2024 | 58,54 | 58,87 | 57,13 | 57,13 | 57,13 | 5.055 |
| 12 apr 2024 | 59,54 | 61,43 | 59,01 | 59,28 | 59,28 | 6.212 |
| 11 apr 2024 | 59,25 | 59,53 | 58,66 | 59,51 | 59,51 | 869 |
| 10 apr 2024 | 58,55 | 59,56 | 58,24 | 59,09 | 59,09 | 2.379 |
| 09 apr 2024 | 59,70 | 60,35 | 59,66 | 60,07 | 60,07 | 1.456 |
| 08 apr 2024 | 59,24 | 60,23 | 59,18 | 59,86 | 59,86 | 2.477 |
| 05 apr 2024 | 58,29 | 59,29 | 58,29 | 59,05 | 59,05 | 1.263 |
| 04 apr 2024 | 60,40 | 61,10 | 58,87 | 59,57 | 59,57 | 3.508 |
| 03 apr 2024 | 58,10 | 60,43 | 58,10 | 60,37 | 60,37 | 2.321 |
| 02 apr 2024 | 57,30 | 58,23 | 56,90 | 58,17 | 58,17 | 2.799 |
| 28 mar 2024 | 59,59 | 60,04 | 59,56 | 59,65 | 59,65 | 3.158 |
| 27 mar 2024 | 58,79 | 58,92 | 58,03 | 58,64 | 58,64 | 5.866 |
| 26 mar 2024 | 59,00 | 60,44 | 58,92 | 59,20 | 59,20 | 22.717 |
| 25 mar 2024 | 57,91 | 58,87 | 57,77 | 58,76 | 58,76 | 1.687 |
| 22 mar 2024 | 58,12 | 58,93 | 58,02 | 58,44 | 58,44 | 2.331 |
| 21 mar 2024 | 59,02 | 59,26 | 58,22 | 58,96 | 58,96 | 4.291 |
| 20 mar 2024 | 59,00 | 59,10 | 57,86 | 58,68 | 58,68 | 8.530 |
| 19 mar 2024 | 57,38 | 58,97 | 56,46 | 58,80 | 58,80 | 4.623 |
| 18 mar 2024 | 56,77 | 58,67 | 56,55 | 58,07 | 58,07 | 10.697 |
| 15 mar 2024 | 57,03 | 58,19 | 57,03 | 57,26 | 57,26 | 2.686 |
| 14 mar 2024 | 59,70 | 59,76 | 57,07 | 57,22 | 57,22 | 4.501 |
| 13 mar 2024 | 58,58 | 59,49 | 58,49 | 59,41 | 59,41 | 6.706 |
| 12 mar 2024 | 57,91 | 59,78 | 57,67 | 59,03 | 59,03 | 6.296 |
| 11 mar 2024 | 56,26 | 58,46 | 56,19 | 57,15 | 57,15 | 9.557 |
| 08 mar 2024 | 59,34 | 59,98 | 54,93 | 55,96 | 55,96 | 37.249 |
| 07 mar 2024 | 52,26 | 54,10 | 52,15 | 53,94 | 53,94 | 10.310 |
| 06 mar 2024 | 53,10 | 53,55 | 52,14 | 52,51 | 52,51 | 10.339 |
| 05 mar 2024 | 52,86 | 53,01 | 51,16 | 51,40 | 51,40 | 4.159 |
| 04 mar 2024 | 54,98 | 55,07 | 53,83 | 53,90 | 53,90 | 2.567 |
| 01 mar 2024 | 53,27 | 54,39 | 52,90 | 54,20 | 54,20 | 1.447 |
| 29 feb 2024 | 52,99 | 53,59 | 52,14 | 52,29 | 52,29 | 5.417 |
| 28 feb 2024 | 51,81 | 53,40 | 51,56 | 52,91 | 52,91 | 5.069 |
| 27 feb 2024 | 52,21 | 52,53 | 51,58 | 51,61 | 51,61 | 1.556 |
| 26 feb 2024 | 51,82 | 53,13 | 51,60 | 53,13 | 53,13 | 5.864 |
| 23 feb 2024 | 50,60 | 51,51 | 50,44 | 51,35 | 51,35 | 5.702 |
| 22 feb 2024 | 50,66 | 50,66 | 49,51 | 49,90 | 49,90 | 4.593 |
| 21 feb 2024 | 49,13 | 50,50 | 49,09 | 49,82 | 49,82 | 3.303 |
| 20 feb 2024 | 49,64 | 49,92 | 49,11 | 49,76 | 49,76 | 6.534 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 51,40 | 51,40 | 50,57 | 50,95 | 50,95 | 1.675 |
| 15 feb 2024 | 51,70 | 52,00 | 50,93 | 50,98 | 50,98 | 4.456 |
| 14 feb 2024 | 51,13 | 51,85 | 50,52 | 51,05 | 51,05 | 4.647 |
| 13 feb 2024 | 50,00 | 51,58 | 50,00 | 50,77 | 50,77 | 2.885 |
| 12 feb 2024 | 51,33 | 52,01 | 51,11 | 51,51 | 51,51 | 3.926 |
| 09 feb 2024 | 51,47 | 51,60 | 51,10 | 51,36 | 51,36 | 1.383 |
| 08 feb 2024 | 51,44 | 52,32 | 50,92 | 51,32 | 51,32 | 1.517 |
| 07 feb 2024 | 52,10 | 52,29 | 50,92 | 51,09 | 51,09 | 1.385 |
| 06 feb 2024 | 53,71 | 53,71 | 49,30 | 51,32 | 51,32 | 13.496 |
| 05 feb 2024 | 57,31 | 57,73 | 52,91 | 54,44 | 54,44 | 7.085 |
| 02 feb 2024 | 59,85 | 59,85 | 57,50 | 57,97 | 57,97 | 4.483 |
| 01 feb 2024 | 61,15 | 61,78 | 60,51 | 61,12 | 61,12 | 3.621 |
| 31 gen 2024 | 61,16 | 62,10 | 60,66 | 61,16 | 61,16 | 25.794 |
| 30 gen 2024 | 63,22 | 63,27 | 61,60 | 61,89 | 61,89 | 7.985 |
| 29 gen 2024 | 62,58 | 62,88 | 61,80 | 62,43 | 62,43 | 6.987 |
| 26 gen 2024 | 62,10 | 64,27 | 61,90 | 62,60 | 62,60 | 79.943 |
| 25 gen 2024 | 62,42 | 63,14 | 61,13 | 61,17 | 61,17 | 14.683 |
| 24 gen 2024 | 62,46 | 63,07 | 61,45 | 62,64 | 62,64 | 4.911 |
| 23 gen 2024 | 62,10 | 62,81 | 61,51 | 61,92 | 61,92 | 3.683 |
| 22 gen 2024 | 63,02 | 63,93 | 62,13 | 62,86 | 62,86 | 5.077 |
| 19 gen 2024 | 61,38 | 62,93 | 61,12 | 62,68 | 62,68 | 3.932 |
| 18 gen 2024 | 62,38 | 62,42 | 60,75 | 61,14 | 61,14 | 1.921 |
| 17 gen 2024 | 62,44 | 62,94 | 60,85 | 61,59 | 61,59 | 3.920 |
| 16 gen 2024 | 64,47 | 64,47 | 61,80 | 62,18 | 62,18 | 13.006 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 61,32 | 64,63 | 60,94 | 64,48 | 64,48 | 39.492 |
| 11 gen 2024 | 56,08 | 56,96 | 55,45 | 56,91 | 56,91 | 5.255 |
| 10 gen 2024 | 56,23 | 56,25 | 55,52 | 55,99 | 55,99 | 4.102 |
| 09 gen 2024 | 55,33 | 56,43 | 54,76 | 56,40 | 56,40 | 1.913 |
| 08 gen 2024 | 55,00 | 56,41 | 55,00 | 55,78 | 55,78 | 2.405 |
| 05 gen 2024 | 54,58 | 55,45 | 54,34 | 54,60 | 54,60 | 1.015 |
| 04 gen 2024 | 54,75 | 55,30 | 54,63 | 55,22 | 55,22 | 521 |
| 03 gen 2024 | 56,13 | 56,41 | 55,44 | 55,49 | 55,49 | 1.672 |
| 02 gen 2024 | 58,90 | 58,90 | 56,95 | 57,07 | 57,07 | 4.724 |
| 29 dic 2023 | 60,24 | 61,08 | 59,25 | 59,61 | 59,61 | 3.553 |
| 28 dic 2023 | 59,52 | 60,44 | 59,34 | 60,16 | 60,16 | 1.978 |
| 27 dic 2023 | 60,10 | 60,38 | 59,80 | 60,11 | 60,11 | 2.852 |
| 22 dic 2023 | 60,47 | 61,27 | 60,20 | 60,49 | 60,49 | 62.537 |
| 21 dic 2023 | 59,84 | 60,82 | 59,56 | 60,19 | 60,19 | 3.724 |
| 20 dic 2023 | 61,67 | 61,72 | 60,50 | 61,06 | 61,06 | 11.764 |
| 19 dic 2023 | 61,29 | 62,76 | 60,88 | 62,42 | 62,42 | 7.980 |
| 18 dic 2023 | 62,38 | 62,75 | 60,36 | 61,40 | 61,40 | 11.726 |
| 15 dic 2023 | 56,09 | 64,40 | 55,27 | 63,37 | 63,37 | 34.508 |
| 14 dic 2023 | 56,75 | 57,69 | 55,89 | 55,94 | 55,94 | 17.849 |
| 13 dic 2023 | 55,96 | 56,11 | 54,68 | 55,06 | 55,06 | 15.055 |
| 12 dic 2023 | 52,07 | 56,14 | 52,07 | 55,78 | 55,78 | 24.026 |
| *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.