Italia markets close in 7 hours 5 minutes
FTSE MIB
33.708,60 +79,39 (+0,24%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,82 +0,71 (+0,91%) Bitcoin EUR
60.484,15 +1.228,03 (+2,07%)
DigitalBridge Group, Inc. (0YY7.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:48PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 14,98 | 15,58 | 14,50 | 14,76 | 14,76 | 664 |
| 02 mag 2024 | 14,32 | 14,43 | 14,15 | 14,22 | 14,22 | 118 |
| 01 mag 2024 | 15,20 | 15,29 | 13,80 | 14,19 | 14,19 | 4.247 |
| 30 apr 2024 | 16,81 | 16,89 | 16,73 | 16,73 | 16,73 | 359 |
| 29 apr 2024 | 17,01 | 17,16 | 16,84 | 17,15 | 17,15 | 198 |
| 26 apr 2024 | 16,96 | 17,39 | 16,96 | 17,24 | 17,24 | 513 |
| 25 apr 2024 | 16,85 | 17,05 | 16,71 | 16,81 | 16,81 | 313 |
| 24 apr 2024 | 17,32 | 17,49 | 17,13 | 17,30 | 17,30 | 578 |
| 23 apr 2024 | 17,04 | 17,61 | 17,04 | 17,61 | 17,61 | 900 |
| 22 apr 2024 | 17,05 | 17,28 | 16,70 | 17,21 | 17,21 | 420 |
| 19 apr 2024 | 17,37 | 17,54 | 17,27 | 17,33 | 17,33 | 139 |
| 18 apr 2024 | 17,54 | 17,74 | 17,41 | 17,49 | 17,49 | 229 |
| 17 apr 2024 | 17,98 | 18,09 | 17,44 | 17,45 | 17,45 | 114 |
| 16 apr 2024 | 18,05 | 18,44 | 17,63 | 17,86 | 17,86 | 3.449 |
| 15 apr 2024 | 18,70 | 18,81 | 18,25 | 18,25 | 18,25 | 205 |
| 12 apr 2024 | 18,43 | 18,61 | 18,30 | 18,54 | 18,54 | 471 |
| 11 apr 2024 | 18,22 | 18,63 | 18,09 | 18,63 | 18,63 | 215 |
| 10 apr 2024 | 18,19 | 18,19 | 17,98 | 18,18 | 18,18 | 290 |
| 09 apr 2024 | 18,65 | 18,98 | 18,46 | 18,98 | 18,98 | 729 |
| 08 apr 2024 | 18,63 | 18,64 | 18,27 | 18,47 | 18,47 | 1.730 |
| 05 apr 2024 | 18,27 | 18,53 | 18,15 | 18,34 | 18,34 | 880 |
| 04 apr 2024 | 18,92 | 18,98 | 18,92 | 18,96 | 18,96 | 6.563 |
| 03 apr 2024 | 18,63 | 18,69 | 18,62 | 18,69 | 18,69 | 2.121 |
| 02 apr 2024 | 19,04 | 19,08 | 18,69 | 18,78 | 18,78 | 3.445 |
| 28 mar 2024 | 19,46 | 19,46 | 19,19 | 19,21 | 19,21 | 480 |
| 27 mar 2024 | 19,08 | 19,27 | 19,00 | 19,19 | 19,19 | 896 |
| 27 mar 2024 | 0.01 Dividendo | |||||
| 26 mar 2024 | 18,78 | 19,01 | 18,66 | 19,01 | 19,00 | 106 |
| 25 mar 2024 | 18,74 | 18,77 | 18,50 | 18,64 | 18,63 | 78 |
| 22 mar 2024 | 19,36 | 19,45 | 18,49 | 18,62 | 18,61 | 1.975 |
| 21 mar 2024 | 18,70 | 19,26 | 18,55 | 19,22 | 19,21 | 4.113 |
| 20 mar 2024 | 18,43 | 18,57 | 18,08 | 18,08 | 18,07 | 212 |
| 19 mar 2024 | 18,44 | 18,60 | 18,37 | 18,53 | 18,52 | 508 |
| 18 mar 2024 | 18,24 | 18,66 | 18,24 | 18,51 | 18,51 | 774 |
| 15 mar 2024 | 18,44 | 18,65 | 18,37 | 18,65 | 18,64 | 148 |
| 14 mar 2024 | 18,37 | 18,64 | 18,37 | 18,46 | 18,45 | 364 |
| 13 mar 2024 | 18,47 | 18,47 | 18,27 | 18,42 | 18,41 | 416 |
| 12 mar 2024 | 18,33 | 18,58 | 18,25 | 18,27 | 18,26 | 91 |
| 11 mar 2024 | 18,34 | 18,55 | 18,30 | 18,34 | 18,33 | 68 |
| 08 mar 2024 | 18,29 | 18,95 | 18,29 | 18,51 | 18,50 | 129 |
| 07 mar 2024 | 18,33 | 18,33 | 18,10 | 18,14 | 18,13 | 579 |
| 06 mar 2024 | 18,60 | 18,65 | 18,13 | 18,36 | 18,35 | 234 |
| 05 mar 2024 | 18,33 | 18,42 | 18,08 | 18,08 | 18,07 | 143 |
| 04 mar 2024 | 18,53 | 18,75 | 18,21 | 18,36 | 18,35 | 991 |
| 01 mar 2024 | 18,42 | 18,77 | 18,32 | 18,75 | 18,74 | 1.186 |
| 29 feb 2024 | 18,62 | 18,70 | 18,32 | 18,46 | 18,45 | 224 |
| 28 feb 2024 | 17,76 | 18,06 | 17,58 | 18,06 | 18,05 | 2.092 |
| 27 feb 2024 | 18,55 | 18,55 | 18,07 | 18,18 | 18,17 | 1.220 |
| 26 feb 2024 | 19,00 | 19,10 | 18,16 | 18,16 | 18,15 | 509 |
| 23 feb 2024 | 19,23 | 19,23 | 18,95 | 19,14 | 19,13 | 229 |
| 22 feb 2024 | 19,15 | 19,23 | 19,00 | 19,04 | 19,03 | 1.660 |
| 21 feb 2024 | 18,14 | 18,58 | 17,98 | 18,52 | 18,51 | 355 |
| 20 feb 2024 | 20,90 | 20,90 | 18,16 | 18,53 | 18,52 | 9.978 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 19,97 | 20,43 | 19,97 | 20,35 | 20,34 | 5.619 |
| 15 feb 2024 | 19,97 | 20,67 | 19,82 | 20,57 | 20,56 | 347 |
| 14 feb 2024 | 19,55 | 19,69 | 19,41 | 19,62 | 19,61 | 516 |
| 13 feb 2024 | 19,67 | 19,73 | 19,02 | 19,02 | 19,01 | 556 |
| 12 feb 2024 | 20,30 | 20,95 | 20,30 | 20,57 | 20,56 | 684 |
| 09 feb 2024 | 20,10 | 20,26 | 19,98 | 20,21 | 20,20 | 117 |
| 08 feb 2024 | 19,23 | 20,01 | 19,08 | 20,01 | 20,00 | 334 |
| 07 feb 2024 | 19,42 | 19,43 | 18,99 | 19,28 | 19,27 | 300 |
| 06 feb 2024 | 19,38 | 19,49 | 19,13 | 19,13 | 19,12 | 226 |
| 05 feb 2024 | 19,48 | 19,52 | 19,25 | 19,42 | 19,41 | 1.444 |
| 02 feb 2024 | 19,43 | 19,60 | 19,20 | 19,60 | 19,59 | 594 |
| 01 feb 2024 | 19,82 | 19,88 | 19,32 | 19,33 | 19,32 | 549 |
| 31 gen 2024 | 20,01 | 20,21 | 19,80 | 20,03 | 20,02 | 505 |
| 30 gen 2024 | 20,11 | 20,26 | 19,99 | 20,08 | 20,07 | 219 |
| 29 gen 2024 | 20,03 | 20,40 | 19,99 | 20,11 | 20,10 | 606 |
| 26 gen 2024 | 20,10 | 20,51 | 20,09 | 20,49 | 20,48 | 377 |
| 25 gen 2024 | 20,03 | 20,19 | 19,88 | 19,99 | 19,98 | 390 |
| 24 gen 2024 | 20,18 | 20,18 | 19,59 | 19,59 | 19,58 | 1.184 |
| 23 gen 2024 | 19,80 | 19,89 | 19,50 | 19,89 | 19,88 | 2.953 |
| 22 gen 2024 | 18,46 | 19,19 | 18,46 | 19,13 | 19,12 | 8.331 |
| 19 gen 2024 | 18,05 | 18,25 | 18,03 | 18,25 | 18,24 | 306 |
| 18 gen 2024 | 17,80 | 18,05 | 17,62 | 17,62 | 17,61 | 30 |
| 17 gen 2024 | 17,50 | 17,62 | 17,50 | 17,59 | 17,58 | 30 |
| 16 gen 2024 | 18,17 | 18,17 | 17,76 | 18,04 | 18,03 | 206 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 18,39 | 18,39 | 17,85 | 18,14 | 18,13 | 1.114 |
| 11 gen 2024 | 17,80 | 18,33 | 17,65 | 17,83 | 17,82 | 761 |
| 10 gen 2024 | 18,00 | 18,22 | 17,62 | 17,72 | 17,71 | 2.423 |
| 09 gen 2024 | 17,67 | 18,04 | 17,67 | 18,03 | 18,02 | 609 |
| 08 gen 2024 | 16,94 | 17,95 | 16,94 | 17,95 | 17,94 | 3.218 |
| 05 gen 2024 | 17,27 | 17,69 | 17,13 | 17,14 | 17,13 | 4.036 |
| 04 gen 2024 | 17,74 | 17,74 | 17,28 | 17,39 | 17,38 | 5.719 |
| 03 gen 2024 | 17,77 | 17,77 | 17,55 | 17,65 | 17,64 | 734 |
| 02 gen 2024 | 17,17 | 17,96 | 17,17 | 17,94 | 17,93 | 2.575 |
| 29 dic 2023 | 17,63 | 17,82 | 17,52 | 17,72 | 17,71 | 133 |
| 28 dic 2023 | 17,25 | 17,86 | 17,17 | 17,81 | 17,80 | 1.065 |
| 28 dic 2023 | 0.01 Dividendo | |||||
| 27 dic 2023 | 17,26 | 17,37 | 17,26 | 17,37 | 17,35 | 516 |
| 22 dic 2023 | 17,02 | 17,40 | 17,02 | 17,34 | 17,32 | 131 |
| 21 dic 2023 | 16,93 | 17,12 | 16,75 | 16,85 | 16,83 | 649 |
| 20 dic 2023 | 17,28 | 17,64 | 17,14 | 17,41 | 17,39 | 468 |
| 19 dic 2023 | 16,98 | 17,27 | 16,66 | 17,27 | 17,25 | 914 |
| 18 dic 2023 | 17,05 | 17,17 | 16,75 | 16,75 | 16,73 | 268 |
| 15 dic 2023 | 17,73 | 17,73 | 16,75 | 16,91 | 16,89 | 2.119 |
| 14 dic 2023 | 18,07 | 18,35 | 17,63 | 17,76 | 17,74 | 2.310 |
| 13 dic 2023 | 17,15 | 17,22 | 16,76 | 16,76 | 16,74 | 213 |
| *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.