Italia markets close in 3 hours 31 minutes
FTSE MIB
33.801,69 +65,29 (+0,19%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,28 +0,33 (+0,42%) Bitcoin EUR
55.261,11 +842,30 (+1,55%)
Aker Carbon Capture ASA (0ZCB.L)
LSE - LSE Prezzo differito. Valuta in NOK.
Aggiungi a watchlist
In data: 05:52PM BST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NOKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 6,98 | 7,05 | 6,99 | 7,03 | 7,03 | 71.282 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 6,99 | 7,08 | 6,93 | 7,01 | 7,01 | 129.390 |
| 29 apr 2024 | 7,08 | 7,11 | 7,09 | 7,09 | 7,09 | 27.400 |
| 26 apr 2024 | 7,14 | 7,09 | 6,98 | 6,98 | 6,98 | 63.483 |
| 25 apr 2024 | 7,20 | 7,17 | 7,09 | 7,12 | 7,12 | 111.611 |
| 24 apr 2024 | 7,28 | 7,32 | 7,22 | 7,22 | 7,22 | 90.370 |
| 23 apr 2024 | 7,41 | 7,45 | 7,26 | 7,29 | 7,29 | 143.253 |
| 22 apr 2024 | 7,38 | 7,43 | 7,38 | 7,39 | 7,39 | 320.763 |
| 19 apr 2024 | 7,45 | 7,41 | 7,35 | 7,41 | 7,41 | 81.070 |
| 18 apr 2024 | 7,51 | 7,53 | 7,48 | 7,49 | 7,49 | 92.517 |
| 17 apr 2024 | 7,49 | 7,59 | 7,40 | 7,41 | 7,41 | 116.649 |
| 16 apr 2024 | 7,43 | 7,53 | 7,45 | 7,53 | 7,53 | 105.750 |
| 15 apr 2024 | 7,62 | 7,61 | 7,43 | 7,44 | 7,44 | 192.542 |
| 12 apr 2024 | 7,71 | 7,64 | 7,54 | 7,55 | 7,55 | 96.618 |
| 11 apr 2024 | 7,70 | 7,70 | 7,68 | 7,68 | 7,68 | 154.834 |
| 10 apr 2024 | 7,74 | 7,81 | 7,67 | 7,68 | 7,68 | 300.708 |
| 09 apr 2024 | 7,71 | 7,81 | 7,67 | 7,81 | 7,81 | 181.748 |
| 08 apr 2024 | 7,68 | 7,78 | 7,63 | 7,78 | 7,78 | 129.166 |
| 05 apr 2024 | 7,67 | 7,76 | 7,62 | 7,66 | 7,66 | 115.341 |
| 04 apr 2024 | 7,87 | 7,89 | 7,80 | 7,80 | 7,80 | 592.122 |
| 03 apr 2024 | 7,84 | 7,90 | 7,76 | 7,89 | 7,89 | 221.143 |
| 02 apr 2024 | 8,30 | 8,34 | 7,74 | 7,90 | 7,90 | 124.141 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 5,65 | 5,81 | 5,58 | 5,67 | 5,67 | 45.289 |
| 26 mar 2024 | 5,75 | 5,70 | 5,65 | 5,65 | 5,65 | 31.156 |
| 25 mar 2024 | 5,56 | 5,85 | 5,63 | 5,82 | 5,82 | 92.122 |
| 22 mar 2024 | 5,68 | 5,84 | 5,36 | 5,60 | 5,60 | 154.878 |
| 21 mar 2024 | 6,06 | 5,95 | 5,50 | 5,95 | 5,95 | 142.301 |
| 20 mar 2024 | 5,96 | 6,01 | 5,95 | 5,99 | 5,99 | 96.276 |
| 19 mar 2024 | 7,28 | 6,38 | 6,00 | 6,01 | 6,01 | 57.257 |
| 18 mar 2024 | 6,82 | 6,74 | 6,72 | 6,72 | 6,72 | 76.731 |
| 15 mar 2024 | 8,06 | 7,35 | 6,86 | 6,99 | 6,99 | 98.679 |
| 14 mar 2024 | 7,82 | 8,09 | 8,05 | 8,05 | 8,05 | 9.613 |
| 13 mar 2024 | 7,83 | 7,85 | 7,76 | 7,85 | 7,85 | 3.815 |
| 12 mar 2024 | 7,70 | 8,07 | 7,97 | 7,97 | 7,97 | 3.758 |
| 11 mar 2024 | 7,84 | 7,61 | 7,61 | 7,61 | 7,61 | 4.521 |
| 08 mar 2024 | 8,09 | 8,10 | 8,10 | 8,10 | 8,10 | 2.995 |
| 07 mar 2024 | 8,28 | 8,20 | 8,03 | 8,20 | 8,20 | 39.265 |
| 06 mar 2024 | 7,86 | 8,28 | 8,12 | 8,25 | 8,25 | 75.269 |
| 05 mar 2024 | 7,73 | 7,93 | 7,84 | 7,84 | 7,84 | 21.744 |
| 04 mar 2024 | 7,90 | 7,89 | 7,72 | 7,72 | 7,72 | 51.073 |
| 01 mar 2024 | 8,17 | 8,11 | 7,91 | 7,97 | 7,97 | 93.817 |
| 29 feb 2024 | 7,86 | 8,22 | 7,72 | 8,10 | 8,10 | 133.173 |
| 28 feb 2024 | 7,84 | 7,86 | 7,70 | 7,83 | 7,83 | 117.210 |
| 27 feb 2024 | 7,72 | 7,82 | 7,66 | 7,81 | 7,81 | 107.056 |
| 26 feb 2024 | 7,96 | 8,10 | 7,48 | 7,52 | 7,52 | 133.219 |
| 23 feb 2024 | 8,63 | 8,61 | 7,99 | 8,09 | 8,09 | 48.753 |
| 22 feb 2024 | 9,18 | 8,98 | 8,65 | 8,82 | 8,82 | 87.920 |
| 21 feb 2024 | 9,15 | 9,15 | 8,90 | 9,06 | 9,06 | 55.768 |
| 20 feb 2024 | 9,55 | 9,27 | 9,07 | 9,20 | 9,20 | 79.451 |
| 19 feb 2024 | 9,73 | 9,71 | 9,54 | 9,66 | 9,66 | 16.442 |
| 16 feb 2024 | 9,67 | 9,86 | 9,68 | 9,68 | 9,68 | 19.354 |
| 15 feb 2024 | 9,85 | 9,93 | 9,57 | 9,57 | 9,57 | 131.976 |
| 14 feb 2024 | 10,13 | 9,95 | 9,64 | 9,76 | 9,76 | 66.227 |
| 13 feb 2024 | 10,23 | 10,30 | 10,07 | 10,09 | 10,09 | 17.857 |
| 12 feb 2024 | 10,28 | 10,45 | 10,28 | 10,28 | 10,28 | 28.082 |
| 09 feb 2024 | 10,46 | 10,44 | 10,30 | 10,41 | 10,41 | 15.707 |
| 08 feb 2024 | 10,41 | 10,50 | 10,37 | 10,49 | 10,49 | 28.147 |
| 07 feb 2024 | 10,32 | 10,45 | 10,20 | 10,20 | 10,20 | 24.690 |
| 06 feb 2024 | 10,68 | 10,50 | 10,32 | 10,43 | 10,43 | 124.726 |
| 05 feb 2024 | 10,65 | 10,86 | 10,67 | 10,76 | 10,76 | 91.129 |
| 02 feb 2024 | 10,77 | 10,61 | 10,59 | 10,61 | 10,61 | 7.365 |
| 01 feb 2024 | 10,34 | 10,58 | 10,58 | 10,58 | 10,58 | 29.357 |
| 31 gen 2024 | 10,30 | 10,47 | 10,38 | 10,45 | 10,45 | 12.532 |
| 30 gen 2024 | 10,45 | 10,70 | 10,41 | 10,51 | 10,51 | 82.435 |
| 29 gen 2024 | 10,55 | 10,48 | 10,40 | 10,48 | 10,48 | 9.842 |
| 26 gen 2024 | 10,24 | 10,50 | 10,29 | 10,50 | 10,50 | 123.446 |
| 25 gen 2024 | 11,08 | 10,63 | 10,17 | 10,21 | 10,21 | 166.221 |
| 24 gen 2024 | 11,35 | 11,40 | 10,44 | 11,40 | 11,40 | 11.776 |
| 23 gen 2024 | 11,14 | 11,38 | 11,09 | 11,34 | 11,34 | 53.867 |
| 22 gen 2024 | 11,35 | 11,48 | 10,96 | 10,96 | 10,96 | 370.894 |
| 19 gen 2024 | 11,15 | 11,39 | 11,04 | 11,19 | 11,19 | 128.572 |
| 18 gen 2024 | 11,20 | 11,04 | 10,90 | 10,90 | 10,90 | 36.860 |
| 17 gen 2024 | 11,26 | 11,08 | 11,01 | 11,06 | 11,06 | 21.103 |
| 16 gen 2024 | 11,52 | 11,48 | 11,47 | 11,48 | 11,48 | 6.854 |
| 15 gen 2024 | 11,94 | 11,99 | 11,55 | 11,55 | 11,55 | 39.224 |
| 12 gen 2024 | 12,06 | 12,09 | 12,00 | 12,00 | 12,00 | 18.150 |
| 11 gen 2024 | 12,13 | 12,27 | 11,94 | 12,15 | 12,15 | 37.882 |
| 10 gen 2024 | 12,15 | 12,33 | 12,01 | 12,01 | 12,01 | 30.786 |
| 09 gen 2024 | 12,08 | 12,16 | 12,01 | 12,16 | 12,16 | 53.057 |
| 08 gen 2024 | 12,00 | 11,97 | 11,77 | 11,89 | 11,89 | 28.783 |
| 05 gen 2024 | 12,13 | 12,09 | 11,80 | 12,04 | 12,04 | 33.241 |
| 04 gen 2024 | 12,15 | 12,24 | 12,17 | 12,24 | 12,24 | 53.947 |
| 03 gen 2024 | 12,62 | 12,55 | 11,94 | 12,21 | 12,21 | 43.772 |
| 02 gen 2024 | 13,45 | 13,35 | 12,73 | 12,84 | 12,84 | 90.594 |
| 29 dic 2023 | 13,56 | 13,58 | 13,48 | 13,52 | 13,52 | 36.308 |
| 28 dic 2023 | 13,35 | 13,66 | 13,42 | 13,55 | 13,55 | 55.458 |
| 27 dic 2023 | 12,77 | 13,20 | 13,10 | 13,13 | 13,13 | 28.427 |
| 22 dic 2023 | 13,02 | 12,91 | 12,69 | 12,89 | 12,89 | 27.302 |
| 21 dic 2023 | 12,67 | 12,94 | 12,69 | 12,69 | 12,69 | 48.833 |
| 20 dic 2023 | 12,55 | 12,90 | 12,66 | 12,84 | 12,84 | 26.693 |
| 19 dic 2023 | 13,08 | 12,91 | 12,50 | 12,57 | 12,57 | 107.627 |
| 18 dic 2023 | 13,69 | 13,80 | 13,11 | 13,17 | 13,17 | 50.652 |
| 15 dic 2023 | 12,83 | 13,50 | 13,05 | 13,50 | 13,50 | 33.772 |
| 14 dic 2023 | 12,09 | 12,71 | 12,17 | 12,17 | 12,17 | 74.513 |
| 13 dic 2023 | 12,20 | 11,92 | 11,69 | 11,69 | 11,69 | 65.739 |
| 12 dic 2023 | 12,00 | 12,28 | 11,84 | 11,93 | 11,93 | 67.999 |
| 11 dic 2023 | 11,87 | 11,96 | 11,63 | 11,90 | 11,90 | 74.273 |
| 08 dic 2023 | 11,28 | 11,75 | 11,47 | 11,72 | 11,72 | 46.169 |
| *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.