Italia markets open in 36 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) EUR/USD
1,0777 +0,0061 (+0,57%) Bitcoin EUR
58.741,96 +2.363,27 (+4,19%) CMC Crypto 200
1.314,18 +12,11 (+0,93%)
LUMEN TECHNOLOGIES (4CYTH.TI)
TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:30PM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 0,9694 | 0,9694 | 0,9694 | 0,9694 | 0,9694 | - |
| 27 giu 2024 | 0,9626 | 0,9626 | 0,9626 | 0,9626 | 0,9626 | - |
| 26 giu 2024 | 0,9573 | 0,9573 | 0,9573 | 0,9573 | 0,9573 | - |
| 25 giu 2024 | 0,9627 | 0,9627 | 0,9627 | 0,9627 | 0,9627 | - |
| 24 giu 2024 | 1,0106 | 1,0106 | 1,0106 | 1,0106 | 1,0106 | - |
| 21 giu 2024 | 1,0330 | 1,0330 | 1,0330 | 1,0330 | 1,0330 | - |
| 20 giu 2024 | 1,0168 | 1,0168 | 1,0168 | 1,0168 | 1,0168 | - |
| 19 giu 2024 | 0,9902 | 0,9902 | 0,9902 | 0,9902 | 0,9902 | - |
| 18 giu 2024 | 0,9687 | 0,9687 | 0,9687 | 0,9687 | 0,9687 | - |
| 17 giu 2024 | 1,0060 | 1,0060 | 1,0060 | 1,0060 | 1,0060 | - |
| 14 giu 2024 | 1,0754 | 1,0754 | 1,0754 | 1,0754 | 1,0754 | - |
| 13 giu 2024 | 1,1062 | 1,1062 | 1,1062 | 1,1062 | 1,1062 | - |
| 12 giu 2024 | 1,1498 | 1,1498 | 1,1498 | 1,1498 | 1,1498 | - |
| 11 giu 2024 | 1,1476 | 1,1476 | 1,1476 | 1,1476 | 1,1476 | - |
| 10 giu 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | - |
| 07 giu 2024 | 1,1882 | 1,1882 | 1,1882 | 1,1882 | 1,1882 | - |
| 06 giu 2024 | 1,2056 | 1,2056 | 1,2056 | 1,2056 | 1,2056 | - |
| 05 giu 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 04 giu 2024 | 1,1778 | 1,1778 | 1,1778 | 1,1778 | 1,1778 | - |
| 03 giu 2024 | 1,1954 | 1,1954 | 1,1954 | 1,1954 | 1,1954 | - |
| 31 mag 2024 | 1,1736 | 1,1736 | 1,1736 | 1,1736 | 1,1736 | - |
| 30 mag 2024 | 1,1946 | 1,1946 | 1,1946 | 1,1946 | 1,1946 | - |
| 29 mag 2024 | 1,1636 | 1,1636 | 1,1636 | 1,1636 | 1,1636 | - |
| 28 mag 2024 | 1,1612 | 1,1612 | 1,1612 | 1,1612 | 1,1612 | - |
| 27 mag 2024 | 1,1714 | 1,1714 | 1,1714 | 1,1714 | 1,1714 | - |
| 24 mag 2024 | 1,1978 | 1,1978 | 1,1978 | 1,1978 | 1,1978 | - |
| 23 mag 2024 | 1,1788 | 1,1788 | 1,1788 | 1,1788 | 1,1788 | - |
| 22 mag 2024 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | - |
| 21 mag 2024 | 1,1718 | 1,1718 | 1,1718 | 1,1718 | 1,1718 | - |
| 20 mag 2024 | 1,2002 | 1,2002 | 1,2002 | 1,2002 | 1,2002 | - |
| 17 mag 2024 | 1,2002 | 1,2002 | 1,2002 | 1,2002 | 1,2002 | - |
| 16 mag 2024 | 1,1758 | 1,1758 | 1,1758 | 1,1758 | 1,1758 | - |
| 15 mag 2024 | 1,2032 | 1,2032 | 1,2032 | 1,2032 | 1,2032 | - |
| 14 mag 2024 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | - |
| 13 mag 2024 | 1,2066 | 1,2066 | 1,2066 | 1,2066 | 1,2066 | - |
| 10 mag 2024 | 1,2320 | 1,2320 | 1,2320 | 1,2320 | 1,2320 | - |
| 09 mag 2024 | 1,2088 | 1,2088 | 1,2088 | 1,2088 | 1,2088 | - |
| 08 mag 2024 | 1,2066 | 1,2066 | 1,2066 | 1,2066 | 1,2066 | - |
| 07 mag 2024 | 1,2410 | 1,2410 | 1,2410 | 1,2410 | 1,2410 | - |
| 06 mag 2024 | 1,2210 | 1,2210 | 1,2210 | 1,2210 | 1,2210 | - |
| 03 mag 2024 | 1,2330 | 1,2330 | 1,2330 | 1,2330 | 1,2330 | - |
| 02 mag 2024 | 1,1288 | 1,1288 | 1,1288 | 1,1288 | 1,1288 | - |
| 30 apr 2024 | 1,1434 | 1,1434 | 1,1434 | 1,1434 | 1,1434 | - |
| 29 apr 2024 | 1,1782 | 1,1782 | 1,1782 | 1,1782 | 1,1782 | - |
| 26 apr 2024 | 1,1386 | 1,1386 | 1,1386 | 1,1386 | 1,1386 | - |
| 25 apr 2024 | 1,1266 | 1,1266 | 1,1266 | 1,1266 | 1,1266 | - |
| 24 apr 2024 | 1,2236 | 1,2236 | 1,2236 | 1,2236 | 1,2236 | - |
| 23 apr 2024 | 1,3064 | 1,3064 | 1,3064 | 1,3064 | 1,3064 | - |
| 22 apr 2024 | 1,2538 | 1,2538 | 1,2538 | 1,2538 | 1,2538 | - |
| 19 apr 2024 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | - |
| 18 apr 2024 | 1,2424 | 1,2424 | 1,2424 | 1,2424 | 1,2424 | - |
| 17 apr 2024 | 1,2644 | 1,2644 | 1,2644 | 1,2644 | 1,2644 | - |
| 16 apr 2024 | 1,2844 | 1,2844 | 1,2844 | 1,2844 | 1,2844 | - |
| 15 apr 2024 | 1,3022 | 1,3022 | 1,3022 | 1,3022 | 1,3022 | - |
| 12 apr 2024 | 1,3008 | 1,3008 | 1,3008 | 1,3008 | 1,3008 | - |
| 11 apr 2024 | 1,2886 | 1,2886 | 1,2886 | 1,2886 | 1,2886 | - |
| 10 apr 2024 | 1,2878 | 1,2878 | 1,2878 | 1,2878 | 1,2878 | - |
| 09 apr 2024 | 1,3048 | 1,3048 | 1,3048 | 1,3048 | 1,3048 | - |
| 08 apr 2024 | 1,2730 | 1,2730 | 1,2730 | 1,2730 | 1,2730 | - |
| 05 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2050 | 1,2050 | 30.000 |
| 04 apr 2024 | 1,2842 | 1,2842 | 1,2842 | 1,2842 | 1,2842 | - |
| 03 apr 2024 | 1,2990 | 1,2990 | 1,2990 | 1,2990 | 1,2990 | - |
| 02 apr 2024 | 1,3372 | 1,3372 | 1,3372 | 1,3372 | 1,3372 | - |
| 28 mar 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
| 27 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 26 mar 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 25 mar 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | - |
| 22 mar 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
| 21 mar 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | - |
| 20 mar 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | - |
| 19 mar 2024 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | - |
| 18 mar 2024 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
| 15 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 14 mar 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 13 mar 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 12 mar 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | - |
| 11 mar 2024 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | - |
| 08 mar 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | - |
| 07 mar 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | - |
| 06 mar 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | - |
| 05 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 04 mar 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 01 mar 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 29 feb 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 28 feb 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | - |
| 27 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 26 feb 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 23 feb 2024 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | - |
| 22 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 21 feb 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 20 feb 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 19 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 16 feb 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 15 feb 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | - |
| 14 feb 2024 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | 1,5150 | - |
| 13 feb 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | - |
| 12 feb 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 09 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
| 08 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 07 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| *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.