Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.751,46 -953,51 (-1,57%)
BATM Advanced Communications Ltd. (BVC.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 06:10PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 18,23 | 18,96 | 18,23 | 18,92 | 18,92 | 196.124 |
| 25 apr 2024 | 18,00 | 19,95 | 18,00 | 19,20 | 19,20 | 11.728 |
| 24 apr 2024 | 18,75 | 19,26 | 18,65 | 18,80 | 18,80 | 37.199 |
| 23 apr 2024 | 18,45 | 19,58 | 18,45 | 18,95 | 18,95 | 61.388 |
| 22 apr 2024 | 18,75 | 19,35 | 18,47 | 18,70 | 18,70 | 82.839 |
| 19 apr 2024 | 19,20 | 19,60 | 18,70 | 19,20 | 19,20 | 53.408 |
| 18 apr 2024 | 19,31 | 19,95 | 19,05 | 19,55 | 19,55 | 291.806 |
| 17 apr 2024 | 18,05 | 19,85 | 18,05 | 18,10 | 18,10 | 189.172 |
| 16 apr 2024 | 19,39 | 19,39 | 18,15 | 19,05 | 19,05 | 50.454 |
| 15 apr 2024 | 18,50 | 18,80 | 18,36 | 18,70 | 18,70 | 120.757 |
| 12 apr 2024 | 19,95 | 19,95 | 18,52 | 19,20 | 19,20 | 230.704 |
| 11 apr 2024 | 18,40 | 19,95 | 18,40 | 18,67 | 18,67 | 549.810 |
| 10 apr 2024 | 19,95 | 19,95 | 18,35 | 18,88 | 18,88 | 409.760 |
| 09 apr 2024 | 18,49 | 19,55 | 18,38 | 19,08 | 19,08 | 137.895 |
| 08 apr 2024 | 18,55 | 19,95 | 18,05 | 18,55 | 18,55 | 172.393 |
| 05 apr 2024 | 18,16 | 18,76 | 18,16 | 19,02 | 19,02 | 106.129 |
| 04 apr 2024 | 18,25 | 18,95 | 18,17 | 18,25 | 18,25 | 85.261 |
| 03 apr 2024 | 18,75 | 19,95 | 18,20 | 18,38 | 18,38 | 136.991 |
| 02 apr 2024 | 18,85 | 19,95 | 18,18 | 18,55 | 18,55 | 389.512 |
| 28 mar 2024 | 19,00 | 19,75 | 19,00 | 19,43 | 19,43 | 184.617 |
| 27 mar 2024 | 19,94 | 19,96 | 19,04 | 19,04 | 19,04 | 66.965 |
| 26 mar 2024 | 19,00 | 19,98 | 18,83 | 19,36 | 19,36 | 310.171 |
| 25 mar 2024 | 19,00 | 19,53 | 18,80 | 19,02 | 19,02 | 201.622 |
| 22 mar 2024 | 19,00 | 19,47 | 19,00 | 19,23 | 19,23 | 612.944 |
| 21 mar 2024 | 19,98 | 19,98 | 19,10 | 19,20 | 19,20 | 263.947 |
| 20 mar 2024 | 19,20 | 19,58 | 19,11 | 19,31 | 19,31 | 292.269 |
| 19 mar 2024 | 19,20 | 19,96 | 19,08 | 19,20 | 19,20 | 164.767 |
| 18 mar 2024 | 19,98 | 20,00 | 18,75 | 19,44 | 19,44 | 293.912 |
| 15 mar 2024 | 19,90 | 19,90 | 19,33 | 19,90 | 19,90 | 153.736 |
| 14 mar 2024 | 19,98 | 19,98 | 19,19 | 19,65 | 19,65 | 993.872 |
| 13 mar 2024 | 19,28 | 19,98 | 18,90 | 19,78 | 19,78 | 447.717 |
| 12 mar 2024 | 19,60 | 20,49 | 18,52 | 19,40 | 19,40 | 1.023.673 |
| 11 mar 2024 | 20,35 | 21,20 | 20,26 | 20,50 | 20,50 | 93.051 |
| 08 mar 2024 | 20,40 | 20,93 | 20,40 | 20,58 | 20,58 | 247.129 |
| 07 mar 2024 | 20,38 | 21,35 | 20,38 | 21,00 | 21,00 | 6.794 |
| 06 mar 2024 | 20,75 | 21,95 | 20,36 | 20,73 | 20,73 | 42.860 |
| 05 mar 2024 | 21,40 | 21,95 | 20,61 | 21,40 | 21,40 | 33.796 |
| 04 mar 2024 | 21,75 | 21,75 | 20,40 | 21,13 | 21,13 | 8.813 |
| 01 mar 2024 | 20,70 | 21,73 | 20,50 | 21,48 | 21,48 | 12.506.361 |
| 29 feb 2024 | 21,15 | 21,50 | 20,39 | 21,17 | 21,17 | 121.489 |
| 28 feb 2024 | 20,95 | 21,20 | 20,40 | 21,20 | 21,20 | 113.924 |
| 27 feb 2024 | 20,65 | 20,92 | 20,50 | 20,65 | 20,65 | 42.250 |
| 26 feb 2024 | 20,65 | 21,00 | 20,35 | 20,65 | 20,65 | 80.662 |
| 23 feb 2024 | 20,45 | 21,40 | 20,39 | 20,90 | 20,90 | 47.716 |
| 22 feb 2024 | 20,60 | 20,79 | 20,35 | 20,60 | 20,60 | 136.033 |
| 21 feb 2024 | 21,00 | 21,45 | 20,35 | 21,00 | 21,00 | 48.279 |
| 20 feb 2024 | 20,40 | 21,52 | 20,25 | 20,60 | 20,60 | 227.280 |
| 19 feb 2024 | 20,55 | 21,95 | 20,25 | 20,50 | 20,50 | 197.739 |
| 16 feb 2024 | 21,00 | 21,69 | 20,52 | 21,00 | 21,00 | 57.035 |
| 15 feb 2024 | 20,65 | 21,85 | 20,40 | 20,70 | 20,70 | 102.005 |
| 14 feb 2024 | 20,55 | 21,40 | 20,45 | 20,45 | 20,45 | 175.913 |
| 13 feb 2024 | 21,00 | 22,00 | 20,40 | 22,00 | 22,00 | 166.975 |
| 12 feb 2024 | 21,00 | 21,73 | 20,75 | 21,35 | 21,35 | 76.399 |
| 09 feb 2024 | 20,75 | 21,95 | 20,75 | 20,75 | 20,75 | 120.508 |
| 08 feb 2024 | 21,95 | 22,00 | 20,90 | 20,90 | 20,90 | 171.628 |
| 07 feb 2024 | 21,10 | 22,00 | 20,75 | 22,00 | 22,00 | 115.445 |
| 06 feb 2024 | 21,05 | 21,95 | 21,05 | 21,50 | 21,50 | 115.550 |
| 05 feb 2024 | 21,50 | 21,90 | 21,05 | 21,50 | 21,50 | 112.744 |
| 02 feb 2024 | 21,25 | 21,95 | 21,06 | 21,40 | 21,40 | 147.593 |
| 01 feb 2024 | 21,00 | 22,00 | 20,50 | 21,77 | 21,77 | 214.123 |
| 31 gen 2024 | 20,50 | 21,25 | 20,00 | 20,75 | 20,75 | 128.477 |
| 30 gen 2024 | 21,00 | 21,45 | 20,50 | 20,95 | 20,95 | 199.566 |
| 29 gen 2024 | 21,50 | 22,95 | 21,00 | 21,55 | 21,55 | 107.674 |
| 26 gen 2024 | 22,00 | 23,65 | 21,60 | 21,92 | 21,92 | 253.111 |
| 25 gen 2024 | 22,50 | 23,87 | 22,25 | 22,80 | 22,80 | 44.005 |
| 24 gen 2024 | 22,50 | 22,60 | 22,30 | 22,92 | 22,92 | 47.030 |
| 23 gen 2024 | 22,50 | 23,95 | 22,00 | 23,00 | 23,00 | 52.265 |
| 22 gen 2024 | 23,00 | 23,55 | 22,20 | 23,02 | 23,02 | 92.909 |
| 19 gen 2024 | 24,00 | 24,00 | 22,60 | 24,00 | 24,00 | 95.140 |
| 18 gen 2024 | 23,90 | 23,90 | 22,60 | 23,00 | 23,00 | 83.663 |
| 17 gen 2024 | 23,45 | 24,20 | 22,70 | 23,45 | 23,45 | 21.345 |
| 16 gen 2024 | 23,95 | 24,75 | 22,50 | 23,00 | 23,00 | 281.528 |
| 15 gen 2024 | 23,90 | 24,15 | 23,40 | 23,40 | 23,40 | 120.373 |
| 12 gen 2024 | 23,65 | 24,65 | 23,60 | 23,75 | 23,75 | 265.519 |
| 11 gen 2024 | 23,50 | 24,41 | 23,50 | 24,00 | 24,00 | 375.017 |
| 10 gen 2024 | 23,00 | 24,76 | 22,20 | 23,95 | 23,95 | 848.928 |
| 09 gen 2024 | 22,00 | 22,95 | 22,21 | 22,95 | 22,95 | 248.124 |
| 08 gen 2024 | 20,70 | 22,10 | 20,70 | 22,10 | 22,10 | 506.055 |
| 05 gen 2024 | 21,15 | 21,85 | 20,39 | 21,85 | 21,85 | 1.856.652 |
| 04 gen 2024 | 21,40 | 21,62 | 20,14 | 20,65 | 20,65 | 1.093.592 |
| 03 gen 2024 | 21,30 | 21,30 | 20,27 | 20,50 | 20,50 | 115.824 |
| 02 gen 2024 | 21,00 | 21,02 | 20,30 | 20,85 | 20,85 | 112.298 |
| 29 dic 2023 | 20,25 | 20,95 | 19,70 | 20,25 | 20,25 | 38.582 |
| 28 dic 2023 | 19,98 | 21,35 | 19,52 | 20,30 | 20,30 | 119.804 |
| 27 dic 2023 | 20,85 | 21,35 | 20,00 | 20,40 | 20,40 | 35.213 |
| 22 dic 2023 | 20,35 | 21,15 | 19,65 | 20,35 | 20,35 | 32.705 |
| 21 dic 2023 | 20,05 | 21,70 | 19,72 | 19,82 | 19,82 | 468.477 |
| 20 dic 2023 | 21,75 | 21,75 | 20,08 | 20,90 | 20,90 | 384.562 |
| 19 dic 2023 | 20,55 | 21,20 | 20,11 | 21,20 | 21,20 | 183.179 |
| 18 dic 2023 | 21,00 | 21,00 | 19,55 | 20,55 | 20,55 | 174.972 |
| 15 dic 2023 | 21,00 | 21,00 | 19,50 | 19,80 | 19,80 | 257.962 |
| 14 dic 2023 | 21,00 | 21,00 | 19,98 | 20,40 | 20,40 | 208.735 |
| 13 dic 2023 | 21,00 | 21,00 | 20,00 | 21,00 | 21,00 | 130.709 |
| 12 dic 2023 | 21,75 | 21,75 | 20,24 | 21,00 | 21,00 | 140.515 |
| 11 dic 2023 | 21,75 | 21,75 | 20,61 | 20,95 | 20,95 | 67.014 |
| 08 dic 2023 | 20,80 | 21,70 | 20,70 | 21,20 | 21,20 | 49.212 |
| 07 dic 2023 | 21,75 | 21,75 | 20,70 | 20,70 | 20,70 | 158.676 |
| 06 dic 2023 | 21,75 | 21,75 | 20,55 | 21,10 | 21,10 | 66.256 |
| 05 dic 2023 | 21,75 | 21,75 | 20,02 | 20,60 | 20,60 | 219.460 |
| 04 dic 2023 | 21,75 | 21,75 | 20,40 | 21,00 | 21,00 | 36.829 |
| *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.