Italia markets open in 2 hours 14 minutes
Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.270,01 +90,55 (+0,24%) EUR/USD
1,0790 -0,0003 (-0,03%) Bitcoin EUR
57.915,58 +1.465,30 (+2,60%) CMC Crypto 200
1.288,09 +27,89 (+2,21%)
AIQ Limited (AIQ.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 11:42AM BST
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 10 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 09 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 08 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 07 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 03 mag 2024 | 3,0000 | 5,0000 | 4,1500 | 3,0000 | 3,0000 | 8.000 |
| 02 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 01 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 30 apr 2024 | 3,0000 | 4,1500 | 4,1500 | 3,0000 | 3,0000 | 11 |
| 29 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 26 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 25 apr 2024 | 3,0000 | 4,1500 | 4,1500 | 3,0000 | 3,0000 | 850 |
| 24 apr 2024 | 3,0000 | 5,0000 | 2,5000 | 3,0000 | 3,0000 | 106.106 |
| 23 apr 2024 | 3,0000 | 4,1500 | 4,1500 | 3,0000 | 3,0000 | 100 |
| 22 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 19 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 18 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 17 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 16 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 15 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 12 apr 2024 | 0,0300 | 0,0300 | 0,0300 | 0,0300 | 0,0300 | - |
| 11 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 10 apr 2024 | 3,0000 | 5,2070 | 5,2070 | 3,0000 | 3,0000 | 115.227 |
| 09 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 08 apr 2024 | 3,0000 | 5,0000 | 5,0000 | 3,0000 | 3,0000 | 19.780 |
| 05 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 04 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 03 apr 2024 | 3,0000 | 4,5200 | 4,5200 | 3,0000 | 3,0000 | 841 |
| 02 apr 2024 | 3,0000 | 5,0000 | 3,0000 | 3,0000 | 3,0000 | 19.525 |
| 28 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 27 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 26 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 25 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 22 mar 2024 | 3,0000 | 4,5200 | 4,5200 | 3,0000 | 3,0000 | 88 |
| 21 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 20 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 19 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 18 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 15 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 14 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 810 |
| 13 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 12 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 11 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 08 mar 2024 | 3,0000 | 4,5200 | 3,0000 | 3,0000 | 3,0000 | 2.000 |
| 07 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 06 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 05 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 100.000 |
| 04 mar 2024 | 3,0000 | 5,0000 | 5,0000 | 3,0000 | 3,0000 | 4.780 |
| 01 mar 2024 | 3,0000 | 4,7110 | 3,0000 | 3,0000 | 3,0000 | 110.616 |
| 29 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 28 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 711 |
| 27 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 26 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 23 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 22 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 21 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 20 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 19 feb 2024 | 4,0000 | 3,0000 | 3,0000 | 4,0000 | 4,0000 | 50.000 |
| 16 feb 2024 | 4,0000 | 5,4000 | 5,4000 | 4,0000 | 4,0000 | 7.277 |
| 15 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 14 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 13 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 12 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 09 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 08 feb 2024 | 4,0000 | 3,0000 | 3,0000 | 4,0000 | 4,0000 | 22 |
| 07 feb 2024 | 4,0000 | 3,0000 | 3,0000 | 4,0000 | 4,0000 | 2.930 |
| 06 feb 2024 | 0,0400 | 0,0580 | 0,0580 | 0,0400 | 0,0400 | 17.172 |
| 05 feb 2024 | 0,0300 | 0,0580 | 0,0500 | 0,0400 | 0,0400 | 47.109 |
| 02 feb 2024 | 3,0000 | 5,0000 | 5,0000 | 3,0000 | 3,0000 | 39.920 |
| 01 feb 2024 | 3,0000 | 4,5200 | 1,2400 | 3,0000 | 3,0000 | 2.568 |
| 31 gen 2024 | 3,5000 | 2,0600 | 2,0600 | 4,0000 | 4,0000 | 3.574 |
| 30 gen 2024 | 3,5000 | 2,0600 | 2,0600 | 5,0000 | 5,0000 | 355 |
| 29 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 26 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 25 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 24 gen 2024 | 3,5000 | 4,6400 | 4,6400 | 5,0000 | 5,0000 | 100 |
| 23 gen 2024 | 3,5000 | 4,6400 | 2,0600 | 5,0000 | 5,0000 | 1.605 |
| 22 gen 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 19 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 18 gen 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 17 gen 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 16 gen 2024 | 5,0000 | 3,0000 | 3,0000 | 3,5000 | 3,5000 | 75.000 |
| 15 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 12 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 11 gen 2024 | 5,0000 | 3,1000 | 3,1000 | 5,0000 | 5,0000 | 50.000 |
| 10 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 09 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 08 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 05 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 04 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 03 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 02 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 29 dic 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 28 dic 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 27 dic 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 22 dic 2023 | 5,0000 | 7,0000 | 6,5200 | 5,0000 | 5,0000 | 285.869 |
| 21 dic 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 20 dic 2023 | 5,0000 | 6,5200 | 3,0800 | 5,0000 | 5,0000 | 4.954 |
| 19 dic 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 18 dic 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| *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.