Italia markets open in 1 hour 48 minutes
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
1,0767 0,0000 (-0,00%) Bitcoin EUR
59.552,93 +605,63 (+1,03%) CMC Crypto 200
1.332,84 +55,86 (+4,38%)
Aukett Swanke Group Plc (AUK.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 04:29PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,4500 | 1,5800 | 1,5800 | 1,4500 | 1,4500 | 11.442 |
| 02 mag 2024 | 1,4500 | 1,5800 | 1,5800 | 1,4500 | 1,4500 | 126 |
| 01 mag 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 30 apr 2024 | 1,4000 | 1,4940 | 1,4940 | 1,4500 | 1,4500 | 32.831 |
| 29 apr 2024 | 1,4000 | 1,4990 | 1,4990 | 1,4000 | 1,4000 | 121.663 |
| 26 apr 2024 | 1,4000 | 1,4500 | 1,3100 | 1,4000 | 1,4000 | 750.000 |
| 25 apr 2024 | 1,5500 | 1,5780 | 1,4480 | 1,5500 | 1,5500 | 56.847 |
| 24 apr 2024 | 1,5500 | 1,4480 | 1,4480 | 1,5500 | 1,5500 | 7.275 |
| 23 apr 2024 | 1,5500 | 1,5800 | 1,4430 | 1,5500 | 1,5500 | 118.710 |
| 22 apr 2024 | 1,5500 | 1,6010 | 1,4410 | 1,5500 | 1,5500 | 399.837 |
| 19 apr 2024 | 1,5500 | 1,5700 | 1,4100 | 1,5500 | 1,5500 | 678.494 |
| 18 apr 2024 | 1,5000 | 1,5700 | 1,4500 | 1,5000 | 1,5000 | 23.414 |
| 17 apr 2024 | 1,5000 | 1,5700 | 1,4800 | 1,5000 | 1,5000 | 778.459 |
| 16 apr 2024 | 1,5500 | 1,4800 | 1,4020 | 1,5000 | 1,5000 | 64.327 |
| 15 apr 2024 | 1,5500 | 1,6500 | 1,4000 | 1,5000 | 1,5000 | 1.338.498 |
| 12 apr 2024 | 1,3500 | 1,6700 | 1,3990 | 1,5500 | 1,5500 | 1.285.630 |
| 11 apr 2024 | 1,3500 | 1,4000 | 1,3100 | 1,3500 | 1,3500 | 1.055.138 |
| 10 apr 2024 | 1,3250 | 1,3790 | 1,3100 | 1,3500 | 1,3500 | 933.030 |
| 09 apr 2024 | 1,3000 | 1,3430 | 1,3100 | 1,3250 | 1,3250 | 421.988 |
| 08 apr 2024 | 1,2500 | 1,3240 | 1,2400 | 1,3000 | 1,3000 | 440.890 |
| 05 apr 2024 | 1,2500 | 1,2700 | 1,1560 | 1,2500 | 1,2500 | 309.004 |
| 04 apr 2024 | 1,2500 | 1,2400 | 1,1600 | 1,2500 | 1,2500 | 62.422 |
| 03 apr 2024 | 1,2500 | 1,3400 | 1,1560 | 1,2500 | 1,2500 | 581.025 |
| 02 apr 2024 | 1,2500 | 1,2400 | 1,1560 | 1,2500 | 1,2500 | 188.804 |
| 28 mar 2024 | 1,2250 | 1,2760 | 1,1520 | 1,2500 | 1,2500 | 921.870 |
| 27 mar 2024 | 1,1500 | 1,2110 | 1,1110 | 1,2000 | 1,2000 | 245.454 |
| 26 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 25 mar 2024 | 1,1000 | 1,1440 | 1,1340 | 1,1500 | 1,1500 | 181.980 |
| 22 mar 2024 | 1,1000 | 1,1630 | 1,0200 | 1,1000 | 1,1000 | 169.467 |
| 21 mar 2024 | 1,1000 | 1,1900 | 1,0360 | 1,1000 | 1,1000 | 449.339 |
| 20 mar 2024 | 1,1500 | 1,2000 | 1,2000 | 1,1000 | 1,1000 | 16.184 |
| 19 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 18 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 15 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 14 mar 2024 | 1,1000 | 1,0360 | 1,0360 | 1,1000 | 1,1000 | 14.000 |
| 13 mar 2024 | 1,1000 | 1,0360 | 1,0360 | 1,1000 | 1,1000 | 4.000 |
| 12 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 11 mar 2024 | 1,1000 | 1,2900 | 1,1990 | 1,1000 | 1,1000 | 791.725 |
| 08 mar 2024 | 1,1000 | 1,1700 | 1,1700 | 1,1000 | 1,1000 | 1.251 |
| 07 mar 2024 | 1,1000 | 1,1700 | 1,1700 | 1,1000 | 1,1000 | 15.388 |
| 06 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 05 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 04 mar 2024 | 1,1000 | 1,2900 | 1,1900 | 1,1000 | 1,1000 | 727.218 |
| 01 mar 2024 | 1,1000 | 1,1990 | 1,1150 | 1,1000 | 1,1000 | 285.746 |
| 29 feb 2024 | 1,1000 | 1,1990 | 1,1000 | 1,1000 | 1,1000 | 120.042 |
| 28 feb 2024 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 42.699 |
| 27 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 26 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 23 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 22 feb 2024 | 1,1000 | 1,1500 | 1,1500 | 1,1000 | 1,1000 | 271.653 |
| 21 feb 2024 | 1,1000 | 1,2000 | 1,2000 | 1,1000 | 1,1000 | 40.000 |
| 20 feb 2024 | 1,1000 | 1,1800 | 1,1000 | 1,1800 | 1,1800 | 158.888 |
| 19 feb 2024 | 1,1250 | 1,2500 | 1,0520 | 1,1000 | 1,1000 | 2.237.591 |
| 16 feb 2024 | 1,1250 | 1,2500 | 1,2500 | 1,1250 | 1,1250 | 103.924 |
| 15 feb 2024 | 1,1250 | 1,2500 | 1,2500 | 1,1250 | 1,1250 | 87.000 |
| 14 feb 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 13 feb 2024 | 1,1000 | 1,1970 | 1,0420 | 1,1250 | 1,1250 | 231.292 |
| 12 feb 2024 | 1,0500 | 1,1880 | 1,0000 | 1,1000 | 1,1000 | 3.184.771 |
| 09 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 08 feb 2024 | 1,0500 | 1,0100 | 1,0100 | 1,0500 | 1,0500 | 1.500 |
| 07 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 06 feb 2024 | 1,0500 | 1,0900 | 1,0020 | 1,0500 | 1,0500 | 93.554 |
| 05 feb 2024 | 1,1000 | 1,0970 | 1,0000 | 1,0500 | 1,0500 | 994.864 |
| 02 feb 2024 | 0,9250 | 1,2480 | 0,9960 | 1,1000 | 1,1000 | 3.202.187 |
| 01 feb 2024 | 0,9250 | 0,8810 | 0,8810 | 0,9250 | 0,9250 | 591 |
| 31 gen 2024 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | - |
| 30 gen 2024 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | - |
| 29 gen 2024 | 0,9250 | 0,8810 | 0,8810 | 0,9250 | 0,9250 | 25.000 |
| 26 gen 2024 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | - |
| 25 gen 2024 | 0,9250 | 1,0000 | 0,8810 | 0,9250 | 0,9250 | 91.000 |
| 24 gen 2024 | 0,8750 | 0,9800 | 0,8760 | 0,9250 | 0,9250 | 154.940 |
| 23 gen 2024 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | - |
| 22 gen 2024 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | - |
| 19 gen 2024 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | - |
| 18 gen 2024 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | - |
| 17 gen 2024 | 0,9000 | 0,9490 | 0,8500 | 0,8750 | 0,8750 | 256.580 |
| 16 gen 2024 | 0,8500 | 0,9500 | 0,9500 | 0,9000 | 0,9000 | 130.531 |
| 15 gen 2024 | 0,8500 | 0,9000 | 0,9000 | 0,8500 | 0,8500 | 54.227 |
| 12 gen 2024 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | - |
| 11 gen 2024 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | - |
| 10 gen 2024 | 0,8500 | 0,9400 | 0,8750 | 0,8500 | 0,8500 | 2.027.037 |
| 09 gen 2024 | 0,8500 | 0,8720 | 0,8720 | 0,8500 | 0,8500 | 230.451 |
| 08 gen 2024 | 0,8500 | 0,8720 | 0,8720 | 0,8500 | 0,8500 | 6.052 |
| 05 gen 2024 | 0,8500 | 0,8720 | 0,8100 | 0,8500 | 0,8500 | 351.888 |
| 04 gen 2024 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | - |
| 03 gen 2024 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | - |
| 02 gen 2024 | 0,8500 | 0,8720 | 0,8720 | 0,8500 | 0,8500 | 746.262 |
| 29 dic 2023 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | - |
| 28 dic 2023 | 0,8500 | 0,8740 | 0,8000 | 0,8500 | 0,8500 | 600.000 |
| 27 dic 2023 | 0,8500 | 0,8740 | 0,8000 | 0,8500 | 0,8500 | 168.955 |
| 22 dic 2023 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | - |
| 21 dic 2023 | 0,8500 | 0,8780 | 0,7100 | 0,8500 | 0,8500 | 177.392 |
| 20 dic 2023 | 0,8500 | 0,8000 | 0,8000 | 0,8500 | 0,8500 | 40.000 |
| 19 dic 2023 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | - |
| 18 dic 2023 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | - |
| 15 dic 2023 | 0,8500 | 0,8000 | 0,8000 | 0,8500 | 0,8500 | 80.000 |
| 14 dic 2023 | 0,8750 | 0,8600 | 0,8500 | 0,8500 | 0,8500 | 210.783 |
| 13 dic 2023 | 0,8750 | 0,8550 | 0,8500 | 0,8750 | 0,8750 | 160.000 |
| 12 dic 2023 | 0,8750 | 0,9000 | 0,8500 | 0,8750 | 0,8750 | 781.299 |
| 11 dic 2023 | 0,8500 | 0,9000 | 0,8000 | 0,8750 | 0,8750 | 1.289.051 |
| *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.