Italia markets close in 1 hour 28 minutes
FTSE MIB
34.662,61 +323,29 (+0,94%) Dow Jones
39.510,16 +122,40 (+0,31%) Nasdaq
16.396,93 +50,67 (+0,31%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,67 +0,41 (+0,52%) Bitcoin EUR
58.437,30 +1.741,77 (+3,07%)
Bradda Head Lithium Limited (BHL.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
In data: 02:37PM BST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 1,5140 | 1,5140 | 1,4300 | 1,4400 | 1,4400 | 262.728 |
| 09 mag 2024 | 1,5500 | 1,6000 | 1,4250 | 1,5000 | 1,5000 | 154.714 |
| 08 mag 2024 | 1,6000 | 1,7000 | 1,5000 | 1,5500 | 1,5500 | 1.030.659 |
| 07 mag 2024 | 1,6000 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 288.117 |
| 03 mag 2024 | 1,6000 | 1,6990 | 1,5000 | 1,5000 | 1,5000 | 797.822 |
| 02 mag 2024 | 1,6000 | 1,7000 | 1,5280 | 1,6000 | 1,6000 | 150.690 |
| 01 mag 2024 | 1,6000 | 1,6500 | 1,5000 | 1,5000 | 1,5000 | 61.804 |
| 30 apr 2024 | 1,6000 | 1,7000 | 1,5500 | 1,6000 | 1,6000 | 56.689 |
| 29 apr 2024 | 1,5500 | 1,6400 | 1,5250 | 1,6000 | 1,6000 | 337.972 |
| 26 apr 2024 | 1,5500 | 1,6000 | 1,5200 | 1,5500 | 1,5500 | 907.437 |
| 25 apr 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 403.222 |
| 24 apr 2024 | 1,5500 | 1,6000 | 1,5150 | 1,5500 | 1,5500 | 229.152 |
| 23 apr 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 178.663 |
| 22 apr 2024 | 1,5500 | 1,5700 | 1,5700 | 1,5500 | 1,5500 | 49.009 |
| 19 apr 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 221.712 |
| 18 apr 2024 | 1,7000 | 1,8000 | 1,5000 | 1,6000 | 1,6000 | 490.472 |
| 17 apr 2024 | 1,6500 | 1,8000 | 1,6000 | 1,7000 | 1,7000 | 854.878 |
| 16 apr 2024 | 1,5500 | 1,5900 | 1,5000 | 1,5500 | 1,5500 | 439.859 |
| 15 apr 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 152.889 |
| 12 apr 2024 | 1,5500 | 1,6000 | 1,5800 | 1,5500 | 1,5500 | 30.725 |
| 11 apr 2024 | 1,6000 | 1,7000 | 1,5000 | 1,5500 | 1,5500 | 197.692 |
| 10 apr 2024 | 1,6000 | 1,5950 | 1,5250 | 1,6000 | 1,6000 | 128.453 |
| 09 apr 2024 | 1,6000 | 1,5950 | 1,5000 | 1,6000 | 1,6000 | 1.998.611 |
| 08 apr 2024 | 1,5500 | 1,6900 | 1,5000 | 1,6000 | 1,6000 | 6.600.892 |
| 05 apr 2024 | 1,5000 | 1,5800 | 1,4380 | 1,5000 | 1,5000 | 649.069 |
| 04 apr 2024 | 1,5000 | 1,5800 | 1,5000 | 1,5000 | 1,5000 | 12.665 |
| 03 apr 2024 | 1,4500 | 1,5000 | 1,4380 | 1,5000 | 1,5000 | 13.267 |
| 02 apr 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 581.700 |
| 28 mar 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 549.204 |
| 27 mar 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 94.011 |
| 26 mar 2024 | 1,5000 | 1,5680 | 1,4000 | 1,4500 | 1,4500 | 609.366 |
| 25 mar 2024 | 1,5000 | 1,5700 | 1,4860 | 1,5000 | 1,5000 | 16.009 |
| 22 mar 2024 | 1,5000 | 1,5900 | 1,4800 | 1,5000 | 1,5000 | 853.942 |
| 21 mar 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 3.899.604 |
| 20 mar 2024 | 1,5000 | 1,4200 | 1,4000 | 1,5000 | 1,5000 | 71.039 |
| 19 mar 2024 | 1,5000 | 1,4880 | 1,4000 | 1,5000 | 1,5000 | 77.017 |
| 18 mar 2024 | 1,5000 | 1,4950 | 1,4000 | 1,5000 | 1,5000 | 251.479 |
| 15 mar 2024 | 1,5000 | 1,5000 | 1,4000 | 1,5000 | 1,5000 | 57.338 |
| 14 mar 2024 | 1,5000 | 1,6000 | 1,6000 | 1,5000 | 1,5000 | 1.395 |
| 13 mar 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 239.618 |
| 12 mar 2024 | 1,4500 | 1,6000 | 1,4510 | 1,5000 | 1,5000 | 98.265 |
| 11 mar 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 453.420 |
| 08 mar 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 282.866 |
| 07 mar 2024 | 1,4500 | 1,4420 | 1,4050 | 1,4500 | 1,4500 | 41.167 |
| 06 mar 2024 | 1,5500 | 1,4590 | 1,4050 | 1,4500 | 1,4500 | 247.945 |
| 05 mar 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 169.447 |
| 04 mar 2024 | 1,5500 | 1,6000 | 1,4500 | 1,4500 | 1,4500 | 618.738 |
| 01 mar 2024 | 1,5000 | 1,6850 | 1,4000 | 1,5500 | 1,5500 | 7.101.224 |
| 29 feb 2024 | 1,6000 | 1,6900 | 1,4000 | 1,5000 | 1,5000 | 3.775.356 |
| 28 feb 2024 | 1,5500 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 10.339.702 |
| 27 feb 2024 | 1,5500 | 1,7000 | 1,4000 | 1,5500 | 1,5500 | 83.619 |
| 26 feb 2024 | 1,5500 | 1,5980 | 1,4000 | 1,5500 | 1,5500 | 648.381 |
| 23 feb 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5500 | 1,5500 | 1.151.643 |
| 22 feb 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 3.230 |
| 21 feb 2024 | 1,5500 | 1,7000 | 1,4000 | 1,5500 | 1,5500 | 42.234 |
| 20 feb 2024 | 1,5500 | 1,7000 | 1,4000 | 1,5500 | 1,5500 | 108.142 |
| 19 feb 2024 | 1,5500 | 1,7000 | 1,4000 | 1,5500 | 1,5500 | 32.384 |
| 16 feb 2024 | 1,5500 | 1,5980 | 1,4260 | 1,5500 | 1,5500 | 377.300 |
| 15 feb 2024 | 1,5500 | 1,7000 | 1,4160 | 1,5500 | 1,5500 | 395.798 |
| 14 feb 2024 | 1,5000 | 1,6200 | 1,4500 | 1,5500 | 1,5500 | 521.655 |
| 13 feb 2024 | 1,5000 | 1,6000 | 1,4000 | 1,4500 | 1,4500 | 142.920 |
| 12 feb 2024 | 1,5500 | 1,7000 | 1,4000 | 1,5000 | 1,5000 | 436.566 |
| 09 feb 2024 | 1,5500 | 1,5750 | 1,4000 | 1,5500 | 1,5500 | 232.308 |
| 08 feb 2024 | 1,4500 | 1,5750 | 1,4000 | 1,5500 | 1,5500 | 572.727 |
| 07 feb 2024 | 1,4500 | 1,4990 | 1,4380 | 1,4500 | 1,4500 | 186.889 |
| 06 feb 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 206.530 |
| 05 feb 2024 | 1,4500 | 1,5000 | 1,4740 | 1,4500 | 1,4500 | 199.500 |
| 02 feb 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 29.765 |
| 01 feb 2024 | 1,5000 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 294.099 |
| 31 gen 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 5.018 |
| 30 gen 2024 | 1,5000 | 1,5140 | 1,4000 | 1,5000 | 1,5000 | 113.770 |
| 29 gen 2024 | 1,6000 | 1,5480 | 1,4000 | 1,5000 | 1,5000 | 490.093 |
| 26 gen 2024 | 1,6000 | 1,6000 | 1,5000 | 1,6000 | 1,6000 | 82.794 |
| 25 gen 2024 | 1,6000 | 1,7000 | 1,4500 | 1,6000 | 1,6000 | 268.165 |
| 24 gen 2024 | 1,6000 | 1,7000 | 1,5220 | 1,6000 | 1,6000 | 653.586 |
| 23 gen 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 194.521 |
| 22 gen 2024 | 1,6500 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 259.211 |
| 19 gen 2024 | 1,6000 | 1,7000 | 1,5100 | 1,6000 | 1,6000 | 85.529 |
| 18 gen 2024 | 1,6000 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 94.991 |
| 17 gen 2024 | 1,6000 | 1,6420 | 1,5100 | 1,6000 | 1,6000 | 1.366.942 |
| 16 gen 2024 | 1,6500 | 1,8000 | 1,5000 | 1,6500 | 1,6500 | 310.566 |
| 15 gen 2024 | 1,5100 | 1,5900 | 1,5100 | 1,6000 | 1,6000 | 111.458 |
| 12 gen 2024 | 1,8000 | 1,9000 | 1,4520 | 1,6000 | 1,6000 | 2.422.626 |
| 11 gen 2024 | 1,9000 | 1,9000 | 1,7100 | 1,8000 | 1,8000 | 551.649 |
| 10 gen 2024 | 1,9500 | 1,9000 | 1,8000 | 1,9000 | 1,9000 | 72.710 |
| 09 gen 2024 | 1,9500 | 1,9390 | 1,9000 | 1,9500 | 1,9500 | 55.311 |
| 08 gen 2024 | 2,0000 | 2,0000 | 1,9000 | 1,9500 | 1,9500 | 193.298 |
| 05 gen 2024 | 2,0000 | 2,1000 | 1,9000 | 2,0000 | 2,0000 | 115.670 |
| 04 gen 2024 | 2,0000 | 2,1000 | 1,9000 | 2,0000 | 2,0000 | 98.914 |
| 03 gen 2024 | 2,0000 | 2,1000 | 1,9000 | 2,0000 | 2,0000 | 283.539 |
| 02 gen 2024 | 1,9000 | 2,2000 | 1,8000 | 2,0000 | 2,0000 | 1.680.085 |
| 29 dic 2023 | 1,8000 | 2,0000 | 1,8000 | 1,9000 | 1,9000 | 743.816 |
| 28 dic 2023 | 1,6000 | 1,8730 | 1,5000 | 1,7500 | 1,7500 | 1.658.436 |
| 27 dic 2023 | 1,6000 | 1,8730 | 1,5150 | 1,6000 | 1,6000 | 779.065 |
| 22 dic 2023 | 1,6000 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 5.958 |
| 21 dic 2023 | 1,6000 | 1,6500 | 1,5000 | 1,6000 | 1,6000 | 327.648 |
| 20 dic 2023 | 1,6000 | 1,7000 | 1,5100 | 1,6000 | 1,6000 | 309.631 |
| 19 dic 2023 | 1,6250 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 772.984 |
| 18 dic 2023 | 1,7500 | 1,8000 | 1,5000 | 1,6250 | 1,6250 | 709.772 |
| 15 dic 2023 | 1,8000 | 1,8900 | 1,7000 | 1,7500 | 1,7500 | 709.132 |
| *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.