Italia markets close in 1 hour 36 minutes
FTSE MIB
34.204,15 +217,25 (+0,64%) Dow Jones
38.944,41 +92,14 (+0,24%) Nasdaq
16.350,07 +0,82 (+0,01%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,10 -0,38 (-0,48%) Bitcoin EUR
58.635,10 -591,86 (-1,00%)
Sika AG (0Z4C.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
In data: 06:45PM BST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 264,40 | 271,70 | 264,00 | 268,40 | 268,40 | 143.430 |
| 02 mag 2024 | 262,35 | 265,20 | 259,10 | 263,30 | 263,30 | 49.960 |
| 01 mag 2024 | 263,30 | 263,30 | 263,30 | 263,30 | 263,30 | 363 |
| 30 apr 2024 | 264,70 | 265,20 | 262,40 | 264,30 | 264,30 | 17.365 |
| 29 apr 2024 | 264,80 | 267,90 | 264,30 | 266,80 | 266,80 | 1.922 |
| 26 apr 2024 | 260,60 | 264,90 | 259,10 | 262,85 | 262,85 | 21.485 |
| 25 apr 2024 | 261,10 | 261,40 | 253,50 | 254,16 | 254,16 | 25.661 |
| 24 apr 2024 | 257,50 | 260,62 | 256,30 | 259,47 | 259,47 | 19.656 |
| 23 apr 2024 | 258,15 | 259,70 | 256,60 | 258,13 | 258,13 | 45.854 |
| 22 apr 2024 | 258,05 | 259,60 | 256,50 | 257,47 | 257,47 | 29.083 |
| 19 apr 2024 | 257,90 | 258,40 | 254,90 | 255,93 | 255,93 | 24.899 |
| 18 apr 2024 | 260,40 | 261,60 | 257,80 | 261,06 | 261,06 | 176.962 |
| 17 apr 2024 | 260,70 | 263,00 | 258,30 | 259,13 | 259,13 | 313.726 |
| 16 apr 2024 | 257,80 | 264,10 | 256,70 | 261,80 | 261,80 | 41.608 |
| 15 apr 2024 | 265,30 | 265,60 | 260,70 | 264,02 | 264,02 | 210.318 |
| 12 apr 2024 | 270,45 | 272,30 | 261,50 | 263,44 | 263,44 | 38.649 |
| 11 apr 2024 | 264,20 | 268,38 | 263,90 | 266,67 | 266,67 | 35.770 |
| 10 apr 2024 | 268,60 | 270,30 | 259,00 | 264,36 | 264,36 | 54.718 |
| 09 apr 2024 | 266,45 | 269,60 | 264,60 | 266,69 | 266,69 | 214.085 |
| 08 apr 2024 | 265,60 | 267,80 | 264,30 | 266,70 | 266,70 | 26.536 |
| 05 apr 2024 | 262,95 | 270,60 | 259,80 | 265,50 | 265,50 | 10.797 |
| 04 apr 2024 | 266,35 | 268,90 | 262,40 | 268,01 | 268,01 | 14.283 |
| 03 apr 2024 | 262,55 | 264,40 | 261,40 | 264,04 | 264,04 | 1.776.159 |
| 02 apr 2024 | 268,80 | 270,80 | 261,90 | 262,07 | 262,07 | 435.365 |
| 28 mar 2024 | 265,60 | 269,20 | 263,58 | 268,64 | 268,64 | 128.045 |
| 28 mar 2024 | 3.3 Dividendo | |||||
| 27 mar 2024 | 268,80 | 271,10 | 264,20 | 267,10 | 263,80 | 140.529 |
| 26 mar 2024 | 267,25 | 270,50 | 266,00 | 269,10 | 265,78 | 32.507 |
| 25 mar 2024 | 271,55 | 272,40 | 267,30 | 267,70 | 264,39 | 11.978 |
| 22 mar 2024 | 271,15 | 271,70 | 268,40 | 270,80 | 267,45 | 66.596 |
| 21 mar 2024 | 271,05 | 276,50 | 265,10 | 271,12 | 267,77 | 51.199 |
| 20 mar 2024 | 263,75 | 268,50 | 263,50 | 266,95 | 263,65 | 635.285 |
| 19 mar 2024 | 264,40 | 266,30 | 261,60 | 263,50 | 260,24 | 256.912 |
| 18 mar 2024 | 264,70 | 265,60 | 261,90 | 264,22 | 260,95 | 385.756 |
| 15 mar 2024 | 266,15 | 267,40 | 263,46 | 263,49 | 260,23 | 505.830 |
| 14 mar 2024 | 266,55 | 268,40 | 264,40 | 265,83 | 262,55 | 25.026 |
| 13 mar 2024 | 265,50 | 267,00 | 262,60 | 264,92 | 261,64 | 544.272 |
| 12 mar 2024 | 261,60 | 265,40 | 258,80 | 264,80 | 261,53 | 197.339 |
| 11 mar 2024 | 261,60 | 265,40 | 259,30 | 260,47 | 257,25 | 161.500 |
| 08 mar 2024 | 261,40 | 264,80 | 261,10 | 263,76 | 260,51 | 7.013 |
| 07 mar 2024 | 254,85 | 262,10 | 253,40 | 256,33 | 253,16 | 19.860 |
| 06 mar 2024 | 254,45 | 257,00 | 254,00 | 255,73 | 252,57 | 30.576 |
| 05 mar 2024 | 257,50 | 258,20 | 252,70 | 253,83 | 250,70 | 31.282 |
| 04 mar 2024 | 258,25 | 258,50 | 254,71 | 255,79 | 252,63 | 8.534 |
| 01 mar 2024 | 256,20 | 259,03 | 255,70 | 257,53 | 254,34 | 1.120.057 |
| 29 feb 2024 | 255,35 | 256,80 | 252,00 | 255,50 | 252,34 | 53.017 |
| 28 feb 2024 | 255,15 | 255,30 | 251,00 | 252,97 | 249,85 | 68.527 |
| 27 feb 2024 | 256,90 | 257,90 | 254,90 | 256,10 | 252,93 | 15.822 |
| 26 feb 2024 | 259,15 | 259,50 | 256,19 | 256,92 | 253,75 | 32.701 |
| 23 feb 2024 | 256,10 | 259,20 | 255,70 | 256,60 | 253,43 | 152.058 |
| 22 feb 2024 | 258,05 | 259,20 | 253,60 | 255,07 | 251,92 | 207.013 |
| 21 feb 2024 | 257,00 | 259,30 | 253,80 | 258,30 | 255,11 | 151.559 |
| 20 feb 2024 | 259,15 | 259,70 | 254,80 | 255,63 | 252,47 | 47.485 |
| 19 feb 2024 | 252,90 | 258,00 | 250,80 | 254,75 | 251,60 | 24.170 |
| 16 feb 2024 | 245,20 | 258,60 | 243,30 | 252,41 | 249,29 | 77.646 |
| 15 feb 2024 | 247,15 | 248,20 | 245,60 | 246,37 | 243,33 | 58.065 |
| 14 feb 2024 | 240,50 | 245,00 | 240,00 | 243,71 | 240,70 | 49.109 |
| 13 feb 2024 | 244,90 | 247,40 | 237,60 | 238,71 | 235,76 | 35.228 |
| 12 feb 2024 | 244,60 | 246,10 | 237,10 | 244,61 | 241,59 | 81.860 |
| 09 feb 2024 | 238,45 | 242,00 | 238,10 | 238,97 | 236,02 | 58.806 |
| 08 feb 2024 | 240,70 | 242,70 | 238,00 | 239,90 | 236,94 | 41.938 |
| 07 feb 2024 | 242,05 | 242,40 | 239,20 | 240,26 | 237,29 | 11.676 |
| 06 feb 2024 | 240,30 | 240,20 | 235,60 | 238,29 | 235,34 | 20.908 |
| 05 feb 2024 | 238,65 | 239,85 | 237,60 | 239,00 | 236,04 | 74.139 |
| 02 feb 2024 | 241,20 | 242,20 | 238,30 | 239,92 | 236,95 | 5.613 |
| 01 feb 2024 | 239,25 | 241,60 | 237,50 | 239,60 | 236,64 | 26.228 |
| 31 gen 2024 | 241,70 | 242,90 | 238,30 | 241,28 | 238,30 | 23.577 |
| 30 gen 2024 | 242,35 | 243,40 | 238,90 | 240,20 | 237,23 | 27.993 |
| 29 gen 2024 | 240,40 | 243,30 | 239,00 | 240,45 | 237,48 | 117.048 |
| 26 gen 2024 | 238,25 | 243,10 | 236,10 | 241,47 | 238,49 | 48.315 |
| 25 gen 2024 | 235,45 | 238,20 | 233,50 | 237,70 | 234,76 | 28.142 |
| 24 gen 2024 | 237,00 | 238,50 | 233,30 | 235,95 | 233,03 | 30.774 |
| 23 gen 2024 | 238,65 | 240,00 | 232,00 | 235,50 | 232,59 | 82.402 |
| 22 gen 2024 | 235,45 | 236,40 | 231,10 | 231,90 | 229,03 | 115.791 |
| 19 gen 2024 | 236,10 | 239,00 | 231,80 | 232,34 | 229,47 | 90.559 |
| 18 gen 2024 | 236,00 | 236,30 | 232,50 | 233,07 | 230,19 | 77.755 |
| 17 gen 2024 | 235,85 | 238,20 | 233,20 | 234,84 | 231,94 | 71.821 |
| 16 gen 2024 | 237,80 | 240,60 | 236,60 | 239,10 | 236,15 | 107.346 |
| 15 gen 2024 | 241,70 | 242,80 | 239,60 | 240,66 | 237,68 | 193.719 |
| 12 gen 2024 | 243,25 | 245,20 | 240,30 | 241,36 | 238,38 | 111.665 |
| 11 gen 2024 | 245,90 | 246,60 | 239,30 | 242,00 | 239,01 | 115.450 |
| 10 gen 2024 | 244,90 | 255,20 | 239,40 | 247,41 | 244,36 | 187.995 |
| 09 gen 2024 | 256,20 | 256,10 | 253,00 | 253,63 | 250,50 | 162.552 |
| 08 gen 2024 | 254,05 | 257,00 | 251,80 | 254,90 | 251,75 | 31.199 |
| 05 gen 2024 | 254,35 | 256,40 | 251,40 | 252,80 | 249,68 | 137.179 |
| 04 gen 2024 | 258,55 | 259,90 | 255,60 | 256,63 | 253,46 | 69.969 |
| 03 gen 2024 | 268,40 | 268,30 | 256,40 | 261,08 | 257,85 | 106.878 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 272,40 | 274,30 | 270,00 | 273,60 | 270,22 | 10.409 |
| 28 dic 2023 | 274,15 | 274,90 | 270,60 | 271,71 | 268,35 | 30.891 |
| 27 dic 2023 | 272,70 | 274,20 | 270,50 | 272,63 | 269,26 | 49.523 |
| 22 dic 2023 | 269,70 | 273,30 | 268,30 | 271,90 | 268,54 | 106.756 |
| 21 dic 2023 | 269,50 | 272,80 | 267,50 | 271,60 | 268,24 | 171.091 |
| 20 dic 2023 | 271,25 | 273,20 | 268,80 | 271,10 | 267,75 | 42.236 |
| 19 dic 2023 | 266,75 | 272,00 | 265,30 | 270,50 | 267,16 | 81.837 |
| 18 dic 2023 | 269,10 | 275,90 | 267,10 | 269,14 | 265,81 | 296.530 |
| 15 dic 2023 | 272,30 | 276,00 | 271,10 | 274,12 | 270,74 | 328.792 |
| 14 dic 2023 | 259,55 | 272,10 | 251,00 | 269,24 | 265,92 | 168.534 |
| 13 dic 2023 | 249,40 | 254,00 | 247,10 | 252,58 | 249,46 | 97.504 |
| 12 dic 2023 | 248,10 | 249,60 | 246,40 | 248,60 | 245,53 | 47.545 |
| *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.