Italia markets closed
Dow Jones
38.068,99 +165,70 (+0,44%) Nasdaq
15.718,13 +112,65 (+0,72%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0707 -0,0011 (-0,11%) Bitcoin EUR
55.452,39 +2.287,61 (+4,30%) CMC Crypto 200
1.277,91 +7,17 (+0,56%)
Acer Incorporated (ACID.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 09:47AM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 30 apr 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 29 apr 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 26 apr 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 25 apr 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 24 apr 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 23 apr 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 22 apr 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 19 apr 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 18 apr 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
| 17 apr 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 300 |
| 16 apr 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 15 apr 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 12 apr 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 11 apr 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 10 apr 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 09 apr 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 08 apr 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 05 apr 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 04 apr 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 03 apr 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 02 apr 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 28 mar 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 27 mar 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 26 mar 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 25 mar 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 22 mar 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 21 mar 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 20 mar 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 19 mar 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 18 mar 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 15 mar 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 14 mar 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 13 mar 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 12 mar 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 11 mar 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 08 mar 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 07 mar 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 06 mar 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 05 mar 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 04 mar 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 01 mar 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 29 feb 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 28 feb 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 27 feb 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 26 feb 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 23 feb 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 22 feb 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 21 feb 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 20 feb 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 19 feb 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 16 feb 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 15 feb 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 14 feb 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 13 feb 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 12 feb 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 09 feb 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 08 feb 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 07 feb 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 06 feb 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 05 feb 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 02 feb 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 01 feb 2024 | 6,8000 | 6,8000 | 6,8000 | 8,0000 | 8,0000 | 18 |
| 31 gen 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 30 gen 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 29 gen 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 26 gen 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 25 gen 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 24 gen 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 23 gen 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 22 gen 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 19 gen 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 18 gen 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 17 gen 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 16 gen 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 15 gen 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 12 gen 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 11 gen 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 10 gen 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 09 gen 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 08 gen 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 05 gen 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 04 gen 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 03 gen 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 02 gen 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
| 29 dic 2023 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 200 |
| 28 dic 2023 | 8,0000 | 8,3000 | 8,0000 | 8,3000 | 8,3000 | 1.779 |
| 27 dic 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 22 dic 2023 | 5,9000 | 5,9000 | 5,3500 | 5,3500 | 5,3500 | 100 |
| 21 dic 2023 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | - |
| 20 dic 2023 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | - |
| 19 dic 2023 | 6,1000 | 6,1000 | 5,8000 | 5,8000 | 5,8000 | 1.405 |
| 18 dic 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 15 dic 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 14 dic 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 13 dic 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 12 dic 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 11 dic 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 08 dic 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 07 dic 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| *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.