Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,30 -0,96 (-1,21%) Bitcoin EUR
56.313,05 -1.700,10 (-2,93%)
Block Energy Plc (BLOE.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 01:12PM BST
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 | 1,6600 | 1,7500 | 1,6520 | 1,7500 | 1,7500 | 247.192 |
| 09 mag 2024 | 1,7500 | 1,8500 | 1,6500 | 1,7500 | 1,7500 | 1.577.546 |
| 08 mag 2024 | 1,6000 | 1,9000 | 1,6550 | 1,7500 | 1,7500 | 4.729.167 |
| 07 mag 2024 | 1,6000 | 1,6400 | 1,5000 | 1,6000 | 1,6000 | 2.793.374 |
| 03 mag 2024 | 1,6500 | 1,6700 | 1,5130 | 1,6000 | 1,6000 | 3.643.922 |
| 02 mag 2024 | 1,7500 | 1,7650 | 1,5600 | 1,6500 | 1,6500 | 3.737.298 |
| 01 mag 2024 | 1,7000 | 1,9000 | 1,6010 | 1,7500 | 1,7500 | 2.390.355 |
| 30 apr 2024 | 1,7500 | 1,8980 | 1,6000 | 1,6500 | 1,6500 | 2.207.432 |
| 29 apr 2024 | 1,8000 | 1,8000 | 1,5600 | 1,7500 | 1,7500 | 4.870.649 |
| 26 apr 2024 | 1,8000 | 1,8850 | 1,7080 | 1,8000 | 1,8000 | 3.196.660 |
| 25 apr 2024 | 1,7750 | 2,0000 | 1,7280 | 1,8000 | 1,8000 | 5.342.972 |
| 24 apr 2024 | 1,6750 | 2,0000 | 1,7030 | 1,7750 | 1,7750 | 11.466.451 |
| 23 apr 2024 | 1,5000 | 1,7990 | 1,4780 | 1,6750 | 1,6750 | 3.568.019 |
| 22 apr 2024 | 1,5000 | 1,5700 | 1,4360 | 1,5000 | 1,5000 | 1.128.390 |
| 19 apr 2024 | 1,4000 | 1,6000 | 1,3000 | 1,5000 | 1,5000 | 5.984.319 |
| 18 apr 2024 | 1,4500 | 1,4990 | 1,3710 | 1,4000 | 1,4000 | 2.938.231 |
| 17 apr 2024 | 1,3500 | 1,6000 | 1,3550 | 1,4500 | 1,4500 | 6.504.972 |
| 16 apr 2024 | 1,1500 | 1,3900 | 1,1100 | 1,3500 | 1,3500 | 7.176.020 |
| 15 apr 2024 | 1,1000 | 1,1880 | 1,0000 | 1,1500 | 1,1500 | 2.967.599 |
| 12 apr 2024 | 1,1000 | 1,1350 | 1,0250 | 1,1000 | 1,1000 | 190.609 |
| 11 apr 2024 | 1,1000 | 1,1900 | 1,0000 | 1,1000 | 1,1000 | 3.259.303 |
| 10 apr 2024 | 1,1000 | 1,1640 | 1,0000 | 1,1000 | 1,1000 | 5.483.948 |
| 09 apr 2024 | 1,1500 | 1,2000 | 1,0560 | 1,1000 | 1,1000 | 3.980.424 |
| 08 apr 2024 | 0,9750 | 1,2000 | 0,9000 | 1,1500 | 1,1500 | 8.908.330 |
| 05 apr 2024 | 0,9500 | 1,0330 | 1,0000 | 0,9750 | 0,9750 | 634.768 |
| 04 apr 2024 | 0,9500 | 1,0000 | 0,9010 | 0,9500 | 0,9500 | 2.440.487 |
| 03 apr 2024 | 0,9500 | 0,9600 | 0,9000 | 0,9500 | 0,9500 | 789.409 |
| 02 apr 2024 | 0,9750 | 1,0490 | 0,9000 | 0,9500 | 0,9500 | 6.918.531 |
| 28 mar 2024 | 0,8750 | 1,0490 | 0,8500 | 0,9750 | 0,9750 | 4.883.336 |
| 27 mar 2024 | 0,8750 | 0,9490 | 0,8640 | 0,8750 | 0,8750 | 1.137.248 |
| 26 mar 2024 | 0,9250 | 0,9310 | 0,8640 | 0,8750 | 0,8750 | 693.516 |
| 25 mar 2024 | 0,9250 | 0,9020 | 0,9000 | 0,9250 | 0,9250 | 214.346 |
| 22 mar 2024 | 0,9250 | 0,9330 | 0,9330 | 0,9250 | 0,9250 | 112.391 |
| 21 mar 2024 | 0,9250 | 0,9330 | 0,9000 | 0,9250 | 0,9250 | 867.742 |
| 20 mar 2024 | 0,9250 | 0,9340 | 0,9010 | 0,9250 | 0,9250 | 711.702 |
| 19 mar 2024 | 1,0000 | 1,0150 | 0,9180 | 0,9500 | 0,9500 | 767.671 |
| 18 mar 2024 | 1,0000 | 1,0260 | 0,9500 | 1,0000 | 1,0000 | 2.786.376 |
| 15 mar 2024 | 0,9500 | 1,0300 | 0,9400 | 1,0000 | 1,0000 | 1.432.852 |
| 14 mar 2024 | 0,9750 | 0,9900 | 0,9580 | 0,9500 | 0,9500 | 527.265 |
| 13 mar 2024 | 0,9750 | 1,0270 | 0,9430 | 0,9750 | 0,9750 | 636.183 |
| 12 mar 2024 | 0,9750 | 1,0350 | 0,9350 | 0,9750 | 0,9750 | 1.153.469 |
| 11 mar 2024 | 1,0000 | 1,0200 | 1,0200 | 0,9750 | 0,9750 | 861.581 |
| 08 mar 2024 | 1,0000 | 1,0200 | 0,9510 | 1,0000 | 1,0000 | 293.039 |
| 07 mar 2024 | 1,0500 | 1,0390 | 0,9660 | 1,0000 | 1,0000 | 780.307 |
| 06 mar 2024 | 1,0880 | 1,1450 | 1,0000 | 1,0500 | 1,0500 | 3.348.793 |
| 05 mar 2024 | 0,9250 | 1,1740 | 0,9130 | 1,0500 | 1,0500 | 12.561.440 |
| 04 mar 2024 | 0,9500 | 1,0330 | 0,9050 | 0,9250 | 0,9250 | 7.779.719 |
| 01 mar 2024 | 0,9500 | 0,9250 | 0,9000 | 0,9000 | 0,9000 | 1.999.381 |
| 29 feb 2024 | 0,9500 | 0,9800 | 0,9250 | 0,9500 | 0,9500 | 108.497 |
| 28 feb 2024 | 0,9750 | 0,9890 | 0,9560 | 0,9500 | 0,9500 | 121.853 |
| 27 feb 2024 | 0,9750 | 1,0000 | 0,9500 | 0,9750 | 0,9750 | 1.015.534 |
| 26 feb 2024 | 0,9500 | 1,0000 | 0,9500 | 0,9750 | 0,9750 | 1.039.871 |
| 23 feb 2024 | 0,9250 | 0,9700 | 0,9220 | 0,9500 | 0,9500 | 175.070 |
| 22 feb 2024 | 0,8250 | 0,9540 | 0,8350 | 0,9250 | 0,9250 | 3.820.477 |
| 21 feb 2024 | 0,8250 | 0,8380 | 0,8130 | 0,8250 | 0,8250 | 1.443.305 |
| 20 feb 2024 | 0,9250 | 0,9200 | 0,8300 | 0,8250 | 0,8250 | 2.592.441 |
| 19 feb 2024 | 0,9250 | 0,9250 | 0,8710 | 0,9250 | 0,9250 | 186.607 |
| 16 feb 2024 | 0,9750 | 0,9510 | 0,9150 | 0,9250 | 0,9250 | 478.961 |
| 15 feb 2024 | 0,9750 | 0,9870 | 0,9580 | 0,9750 | 0,9750 | 213.350 |
| 14 feb 2024 | 0,9750 | 1,0000 | 0,9580 | 0,9750 | 0,9750 | 102.240 |
| 13 feb 2024 | 1,0500 | 1,0010 | 0,9900 | 0,9750 | 0,9750 | 650.722 |
| 12 feb 2024 | 1,0500 | 1,0480 | 1,0000 | 1,0500 | 1,0500 | 318.230 |
| 09 feb 2024 | 1,0500 | 1,0700 | 1,0000 | 1,0500 | 1,0500 | 158.355 |
| 08 feb 2024 | 1,0000 | 1,1000 | 1,0100 | 1,1000 | 1,1000 | 2.133.451 |
| 07 feb 2024 | 0,9750 | 1,0000 | 0,9510 | 0,9750 | 0,9750 | 529.727 |
| 06 feb 2024 | 1,0000 | 1,0000 | 0,9600 | 0,9750 | 0,9750 | 731.258 |
| 05 feb 2024 | 1,0250 | 1,0250 | 0,9600 | 1,0000 | 1,0000 | 363.455 |
| 02 feb 2024 | 1,0250 | 1,0300 | 1,0010 | 1,0300 | 1,0300 | 241.918 |
| 01 feb 2024 | 1,0250 | 1,0280 | 1,0000 | 1,0250 | 1,0250 | 90.575 |
| 31 gen 2024 | 1,0250 | 1,0280 | 1,0000 | 1,0250 | 1,0250 | 187.708 |
| 30 gen 2024 | 1,0250 | 1,0380 | 1,0000 | 1,0250 | 1,0250 | 254.542 |
| 29 gen 2024 | 1,0250 | 1,0010 | 1,0000 | 1,0250 | 1,0250 | 259.000 |
| 26 gen 2024 | 1,0250 | 1,0500 | 1,0000 | 1,0250 | 1,0250 | 245.152 |
| 25 gen 2024 | 1,0250 | 1,0500 | 1,0000 | 1,0500 | 1,0500 | 587.440 |
| 24 gen 2024 | 1,0250 | 1,0500 | 1,0150 | 1,0250 | 1,0250 | 531.828 |
| 23 gen 2024 | 1,0250 | 1,0500 | 1,0000 | 1,0250 | 1,0250 | 252.083 |
| 22 gen 2024 | 1,0250 | 1,0480 | 1,0480 | 1,0250 | 1,0250 | 89.551 |
| 19 gen 2024 | 1,0500 | 1,0480 | 1,0010 | 1,0250 | 1,0250 | 306.576 |
| 18 gen 2024 | 1,0750 | 1,1490 | 1,0120 | 1,0500 | 1,0500 | 898.236 |
| 17 gen 2024 | 1,1000 | 1,1200 | 1,0020 | 1,0750 | 1,0750 | 113.212 |
| 16 gen 2024 | 1,1500 | 1,1670 | 1,0180 | 1,1000 | 1,1000 | 2.245.545 |
| 15 gen 2024 | 1,0350 | 1,0750 | 0,9710 | 1,0500 | 1,0500 | 713.087 |
| 12 gen 2024 | 1,0500 | 1,0400 | 0,9660 | 0,9750 | 0,9750 | 1.788.776 |
| 11 gen 2024 | 1,0000 | 1,0300 | 1,0010 | 1,0500 | 1,0500 | 237.164 |
| 10 gen 2024 | 1,0500 | 1,0380 | 1,0000 | 1,0500 | 1,0500 | 458.400 |
| 09 gen 2024 | 1,0500 | 1,0380 | 1,0250 | 1,0500 | 1,0500 | 197.454 |
| 08 gen 2024 | 1,0500 | 1,0400 | 1,0000 | 1,0500 | 1,0500 | 209.879 |
| 05 gen 2024 | 1,0500 | 1,0400 | 1,0000 | 1,0500 | 1,0500 | 880.186 |
| 04 gen 2024 | 1,1250 | 1,1800 | 1,0010 | 1,0500 | 1,0500 | 2.845.035 |
| 03 gen 2024 | 1,1250 | 1,2200 | 1,0800 | 1,1250 | 1,1250 | 91.005 |
| 02 gen 2024 | 1,1750 | 1,2500 | 1,1000 | 1,2500 | 1,2500 | 1.289.045 |
| 29 dic 2023 | 1,1750 | 1,2500 | 1,1440 | 1,1750 | 1,1750 | 1.750.891 |
| 28 dic 2023 | 1,1000 | 1,2900 | 0,9200 | 1,1750 | 1,1750 | 3.835.351 |
| 27 dic 2023 | 0,9250 | 1,1000 | 0,9200 | 1,1000 | 1,1000 | 4.606.067 |
| 22 dic 2023 | 0,8750 | 1,0000 | 0,8670 | 0,9250 | 0,9250 | 3.994.458 |
| 21 dic 2023 | 0,8250 | 0,8800 | 0,8050 | 0,8250 | 0,8250 | 377.027 |
| 20 dic 2023 | 0,7750 | 0,8500 | 0,7650 | 0,8250 | 0,8250 | 2.005.844 |
| 19 dic 2023 | 0,7000 | 0,8000 | 0,6620 | 0,7750 | 0,7750 | 2.720.434 |
| 18 dic 2023 | 0,7000 | 0,7380 | 0,7380 | 0,7000 | 0,7000 | 9.482 |
| 15 dic 2023 | 0,7000 | 0,7500 | 0,6600 | 0,7000 | 0,7000 | 1.249.680 |
| *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.