Italia markets open in 1 hour
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0764 -0,0002 (-0,02%) Bitcoin EUR
59.637,91 +909,21 (+1,55%) CMC Crypto 200
1.335,82 +58,84 (+4,61%)
WisdomTree Aluminium (ALUM.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:17PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,3600 | 3,3600 | 3,3460 | 3,3615 | 3,3615 | 60.734 |
| 02 mag 2024 | 3,4140 | 3,4140 | 3,3500 | 3,3280 | 3,3280 | 122.138 |
| 01 mag 2024 | 3,3950 | 3,3970 | 3,3720 | 3,3980 | 3,3980 | 30.000 |
| 30 apr 2024 | 3,4030 | 3,4562 | 3,3780 | 3,4215 | 3,4215 | 199.586 |
| 29 apr 2024 | 3,3680 | 3,4040 | 3,3680 | 3,4195 | 3,4195 | 33.276 |
| 26 apr 2024 | 3,4010 | 3,4220 | 3,4000 | 3,4000 | 3,4000 | 293.447 |
| 25 apr 2024 | 3,4190 | 3,4410 | 3,4000 | 3,3845 | 3,3845 | 22.244 |
| 24 apr 2024 | 3,4280 | 3,4510 | 3,4260 | 3,4260 | 3,4260 | 22.029 |
| 23 apr 2024 | 3,4770 | 3,5023 | 3,3830 | 3,4030 | 3,4030 | 29.996 |
| 22 apr 2024 | 3,5190 | 3,5370 | 3,5070 | 3,5270 | 3,5270 | 354.608 |
| 19 apr 2024 | 3,4800 | 3,5290 | 3,4800 | 3,5225 | 3,5225 | 113.191 |
| 18 apr 2024 | 3,4270 | 3,4490 | 3,4200 | 3,4470 | 3,4470 | 19.757 |
| 17 apr 2024 | 3,3810 | 3,4190 | 3,3690 | 3,4070 | 3,4070 | 10.363 |
| 16 apr 2024 | 3,3370 | 3,3570 | 3,2538 | 3,3790 | 3,3790 | 50.200 |
| 15 apr 2024 | 3,4410 | 3,4420 | 3,3490 | 3,3685 | 3,3685 | 114.609 |
| 12 apr 2024 | 3,2890 | 3,3040 | 3,2880 | 3,2835 | 3,2835 | 15.777 |
| 11 apr 2024 | 3,2520 | 3,2550 | 3,2320 | 3,2365 | 3,2365 | 2.990 |
| 10 apr 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2400 | 3,2400 | 830 |
| 09 apr 2024 | 3,2490 | 3,2520 | 3,1951 | 3,2525 | 3,2525 | 102.054 |
| 08 apr 2024 | 3,2400 | 3,2560 | 3,2400 | 3,2480 | 3,2480 | 145.857 |
| 05 apr 2024 | 3,2460 | 3,2460 | 3,2460 | 3,2400 | 3,2400 | 1.339 |
| 04 apr 2024 | 3,2310 | 3,2530 | 3,2170 | 3,2335 | 3,2335 | 7.996 |
| 03 apr 2024 | 3,1510 | 3,2000 | 3,1500 | 3,2135 | 3,2135 | 3.736 |
| 02 apr 2024 | 3,1130 | 3,1360 | 3,0009 | 3,1465 | 3,1465 | 56.679 |
| 28 mar 2024 | 3,0710 | 3,0860 | 3,0710 | 3,0870 | 3,0870 | 438 |
| 27 mar 2024 | 3,0360 | 3,0360 | 3,0360 | 3,0360 | 3,0360 | - |
| 26 mar 2024 | 3,0720 | 3,0750 | 2,9911 | 3,0410 | 3,0410 | 3.577 |
| 25 mar 2024 | 3,0715 | 3,0715 | 3,0715 | 3,0715 | 3,0715 | - |
| 22 mar 2024 | 3,0280 | 3,0300 | 3,0280 | 3,0530 | 3,0530 | 61.800 |
| 21 mar 2024 | 3,0470 | 3,0470 | 3,0360 | 3,0425 | 3,0425 | 1.157 |
| 20 mar 2024 | 2,9940 | 2,9940 | 2,9940 | 3,0020 | 3,0020 | 100 |
| 19 mar 2024 | 2,9870 | 2,9962 | 2,9680 | 2,9945 | 2,9945 | 1.719 |
| 18 mar 2024 | 2,9880 | 2,9970 | 2,9880 | 3,0055 | 3,0055 | 1.006 |
| 15 mar 2024 | 2,9940 | 2,9940 | 2,9940 | 3,0040 | 3,0040 | 336 |
| 14 mar 2024 | 2,9910 | 2,9910 | 2,9750 | 2,9700 | 2,9700 | 67.096 |
| 13 mar 2024 | 2,9840 | 2,9840 | 2,9840 | 2,9895 | 2,9895 | 121 |
| 12 mar 2024 | 2,9980 | 2,9980 | 2,9423 | 2,9895 | 2,9895 | 68 |
| 11 mar 2024 | 2,9600 | 2,9830 | 2,9600 | 2,9830 | 2,9830 | 1.146 |
| 08 mar 2024 | 2,9890 | 2,9890 | 2,9570 | 2,9625 | 2,9625 | 79.857 |
| 07 mar 2024 | 2,9870 | 2,9870 | 2,9870 | 2,9805 | 2,9805 | 350 |
| 06 mar 2024 | 2,9500 | 2,9670 | 2,9470 | 2,9540 | 2,9540 | 42.371 |
| 05 mar 2024 | 2,9500 | 2,9544 | 2,8986 | 2,9460 | 2,9460 | 500 |
| 04 mar 2024 | 2,9510 | 2,9530 | 2,9410 | 2,9530 | 2,9530 | 18.200 |
| 01 mar 2024 | 2,9380 | 2,9710 | 2,9380 | 2,9720 | 2,9720 | 2.653 |
| 29 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 28 feb 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8990 | 2,8990 | 56 |
| 27 feb 2024 | 2,8940 | 2,9313 | 2,8940 | 2,8995 | 2,8995 | 5.115 |
| 26 feb 2024 | 2,8910 | 2,8950 | 2,8780 | 2,8830 | 2,8830 | 54.600 |
| 23 feb 2024 | 2,9250 | 2,9250 | 2,8890 | 2,8860 | 2,8860 | 257.905 |
| 22 feb 2024 | 2,9480 | 2,9480 | 2,9120 | 2,9135 | 2,9135 | 924 |
| 21 feb 2024 | 2,9490 | 2,9490 | 2,9490 | 2,9425 | 2,9425 | 1.077 |
| 20 feb 2024 | 2,9000 | 2,9588 | 2,9000 | 2,9030 | 2,9030 | 22.000 |
| 19 feb 2024 | 2,9085 | 2,9085 | 2,9085 | 2,9085 | 2,9085 | - |
| 16 feb 2024 | 2,9560 | 2,9560 | 2,9370 | 2,9405 | 2,9405 | 9.213 |
| 15 feb 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9485 | 2,9485 | 25.000 |
| 14 feb 2024 | 2,9240 | 2,9320 | 2,9240 | 2,9605 | 2,9605 | 601 |
| 13 feb 2024 | 2,9630 | 2,9630 | 2,9389 | 2,9465 | 2,9465 | 1.737 |
| 12 feb 2024 | 2,9270 | 2,9270 | 2,9270 | 2,9475 | 2,9475 | 6 |
| 09 feb 2024 | 2,9300 | 2,9380 | 2,9300 | 2,9350 | 2,9350 | 7.770 |
| 08 feb 2024 | 2,9510 | 2,9510 | 2,9510 | 2,9465 | 2,9465 | 200 |
| 07 feb 2024 | 2,9480 | 2,9480 | 2,9480 | 2,9415 | 2,9415 | 100 |
| 06 feb 2024 | 2,9370 | 2,9887 | 2,9370 | 2,9515 | 2,9515 | 40.000 |
| 05 feb 2024 | 2,9270 | 2,9380 | 2,9250 | 2,9295 | 2,9295 | 626.273 |
| 02 feb 2024 | 2,9590 | 2,9750 | 2,9590 | 2,9650 | 2,9650 | 845.380 |
| 01 feb 2024 | 2,9950 | 2,9950 | 2,9810 | 2,9810 | 2,9810 | 10.006 |
| 31 gen 2024 | 3,0140 | 3,0400 | 3,0140 | 3,0255 | 3,0255 | 17.210 |
| 30 gen 2024 | 2,9950 | 3,0080 | 2,9255 | 3,0195 | 3,0195 | 4.400 |
| 29 gen 2024 | 3,0060 | 3,0060 | 3,0060 | 3,0060 | 3,0060 | - |
| 26 gen 2024 | 3,0140 | 3,0250 | 3,0140 | 3,0190 | 3,0190 | 1.340 |
| 25 gen 2024 | 2,9500 | 2,9550 | 2,9500 | 2,9730 | 2,9730 | 515 |
| 24 gen 2024 | 2,9930 | 2,9930 | 2,9530 | 2,9600 | 2,9600 | 32.011 |
| 23 gen 2024 | 2,9470 | 2,9600 | 2,9031 | 2,9540 | 2,9540 | 1.500 |
| 22 gen 2024 | 2,8540 | 2,8540 | 2,8540 | 2,8650 | 2,8650 | 2.000 |
| 19 gen 2024 | 2,8690 | 2,8690 | 2,8690 | 2,8685 | 2,8685 | 2.000 |
| 18 gen 2024 | 2,9020 | 2,9020 | 2,8750 | 2,8700 | 2,8700 | 46.061 |
| 17 gen 2024 | 2,9010 | 2,9010 | 2,8900 | 2,8855 | 2,8855 | 10.200 |
| 16 gen 2024 | 2,9200 | 2,9780 | 2,9200 | 2,9300 | 2,9300 | 160 |
| 15 gen 2024 | 2,9215 | 2,9215 | 2,9215 | 2,9215 | 2,9215 | - |
| 12 gen 2024 | 2,9470 | 2,9470 | 2,9390 | 2,9425 | 2,9425 | 40.811 |
| 11 gen 2024 | 2,9760 | 2,9830 | 2,9720 | 2,9645 | 2,9645 | 3.833 |
| 10 gen 2024 | 2,9760 | 2,9760 | 2,9760 | 2,9625 | 2,9625 | 3.598 |
| 09 gen 2024 | 2,9620 | 3,0905 | 2,9600 | 2,9790 | 2,9790 | 15.340 |
| 08 gen 2024 | 3,0110 | 3,0110 | 2,9820 | 2,9670 | 2,9670 | 8.816 |
| 05 gen 2024 | 3,0150 | 3,0150 | 3,0050 | 3,0205 | 3,0205 | 2.130 |
| 04 gen 2024 | 3,0580 | 3,0580 | 3,0350 | 3,0250 | 3,0250 | 5.646 |
| 03 gen 2024 | 3,0720 | 3,0720 | 3,0400 | 3,0685 | 3,0685 | 12.735 |
| 02 gen 2024 | 3,1680 | 3,1680 | 3,1090 | 3,1025 | 3,1025 | 55.614 |
| 29 dic 2023 | 3,1670 | 3,1720 | 3,1570 | 3,1580 | 3,1580 | 9.475 |
| 28 dic 2023 | 3,1740 | 3,1740 | 3,1470 | 3,1660 | 3,1660 | 67.845 |
| 27 dic 2023 | 2,9600 | 3,1510 | 2,9600 | 3,1635 | 3,1635 | 129.737 |
| 22 dic 2023 | 3,0355 | 3,0355 | 3,0355 | 3,0355 | 3,0355 | - |
| 21 dic 2023 | 2,9680 | 2,9680 | 2,9680 | 2,9800 | 2,9800 | 55.800 |
| 20 dic 2023 | 3,0000 | 3,0000 | 2,9870 | 2,9815 | 2,9815 | 17.689 |
| 19 dic 2023 | 3,0320 | 3,0320 | 2,8815 | 3,0080 | 3,0080 | 55.800 |
| 18 dic 2023 | 3,0080 | 3,0420 | 3,0080 | 3,0370 | 3,0370 | 6.426 |
| 15 dic 2023 | 2,9730 | 3,0040 | 2,9590 | 2,9940 | 2,9940 | 84.984 |
| 14 dic 2023 | 2,8750 | 2,9540 | 2,8750 | 2,9475 | 2,9475 | 579.748 |
| 13 dic 2023 | 2,8420 | 2,8420 | 2,8420 | 2,8480 | 2,8480 | 9.000 |
| 12 dic 2023 | 2,8380 | 2,8821 | 2,8150 | 2,8195 | 2,8195 | 183.524 |
| 11 dic 2023 | 2,8400 | 2,8400 | 2,8260 | 2,8165 | 2,8165 | 2.950 |
| *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.