Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.119,84 +382,90 (+0,65%)
LS 1x Coinbase Tracker ETP Securities (COI1.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:00PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,6025 | 4,6025 | 4,6025 | 4,4207 | 4,4207 | 640 |
| 02 mag 2024 | 4,5455 | 4,5455 | 4,5455 | 4,5455 | 4,5455 | - |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 4,3088 | 4,3088 | 4,3088 | 4,3088 | 4,3088 | - |
| 29 apr 2024 | 4,6464 | 4,6464 | 4,6464 | 4,6464 | 4,6464 | - |
| 26 apr 2024 | 4,6378 | 4,6378 | 4,6378 | 4,6378 | 4,6378 | - |
| 25 apr 2024 | 4,5195 | 4,5195 | 4,5195 | 4,5195 | 4,5195 | - |
| 24 apr 2024 | 4,7029 | 4,7029 | 4,7029 | 4,7029 | 4,7029 | - |
| 23 apr 2024 | 4,6698 | 4,6698 | 4,6698 | 4,8028 | 4,8028 | 770 |
| 22 apr 2024 | 4,4776 | 4,4776 | 4,4776 | 4,4776 | 4,4776 | - |
| 19 apr 2024 | 4,5906 | 4,5906 | 4,5906 | 4,4929 | 4,4929 | 670 |
| 18 apr 2024 | 4,5923 | 4,5923 | 4,5923 | 4,6302 | 4,6302 | 50 |
| 17 apr 2024 | 4,3455 | 4,3455 | 4,3455 | 4,3455 | 4,3455 | - |
| 16 apr 2024 | 4,5951 | 4,6040 | 4,5898 | 4,3243 | 4,3243 | 552 |
| 15 apr 2024 | 5,0944 | 5,0944 | 5,0850 | 4,9212 | 4,9212 | 20.157 |
| 12 apr 2024 | 5,2944 | 5,2944 | 5,2944 | 5,2944 | 5,2944 | - |
| 11 apr 2024 | 5,1207 | 5,1207 | 5,1207 | 5,1207 | 5,1207 | - |
| 10 apr 2024 | 5,0392 | 5,0392 | 5,0392 | 5,0392 | 5,0392 | - |
| 09 apr 2024 | 5,0307 | 5,0307 | 4,8534 | 4,9205 | 4,9205 | 40 |
| 08 apr 2024 | 5,1619 | 5,1619 | 5,1619 | 5,1619 | 5,1619 | - |
| 05 apr 2024 | 5,0013 | 5,0013 | 5,0013 | 5,0013 | 5,0013 | - |
| 04 apr 2024 | 5,1757 | 5,1757 | 5,1757 | 5,1757 | 5,1757 | - |
| 03 apr 2024 | 5,0736 | 5,0736 | 5,0736 | 5,0736 | 5,0736 | - |
| 02 apr 2024 | 5,1285 | 5,5008 | 4,9664 | 4,9706 | 4,9706 | 1.610 |
| 28 mar 2024 | 5,4213 | 5,4213 | 5,4213 | 5,4213 | 5,4213 | - |
| 27 mar 2024 | 5,2972 | 5,2972 | 5,2972 | 5,2972 | 5,2972 | - |
| 26 mar 2024 | 5,4743 | 5,6632 | 5,4743 | 5,5889 | 5,5889 | 1.289 |
| 25 mar 2024 | 5,6125 | 5,6125 | 5,6125 | 5,6125 | 5,6125 | - |
| 22 mar 2024 | 5,3309 | 5,3309 | 5,3309 | 5,2023 | 5,2023 | 59 |
| 21 mar 2024 | 5,2199 | 5,2248 | 5,1831 | 5,4676 | 5,4676 | 50.824 |
| 20 mar 2024 | 4,7682 | 4,7682 | 4,7682 | 4,7682 | 4,7682 | - |
| 19 mar 2024 | 5,3344 | 5,3344 | 4,4145 | 4,6033 | 4,6033 | 417 |
| 18 mar 2024 | 4,7981 | 4,7981 | 4,7981 | 4,8319 | 4,8319 | 9 |
| 15 mar 2024 | 4,5550 | 4,5550 | 4,3921 | 4,7590 | 4,7590 | 1.102 |
| 14 mar 2024 | 4,6024 | 4,6024 | 4,6024 | 4,6024 | 4,6024 | - |
| 13 mar 2024 | 5,1711 | 5,3020 | 5,1711 | 5,3092 | 5,3092 | 24.550 |
| 12 mar 2024 | 4,7019 | 4,7019 | 4,7019 | 5,0825 | 5,0825 | 355 |
| 11 mar 2024 | 5,1852 | 5,1852 | 5,1852 | 5,4023 | 5,4023 | 84 |
| 08 mar 2024 | 4,8756 | 4,8756 | 4,8756 | 5,0138 | 5,0138 | 134 |
| 07 mar 2024 | 4,8770 | 4,8770 | 4,7550 | 4,7783 | 4,7783 | 1.438 |
| 06 mar 2024 | 4,6741 | 4,6741 | 4,6741 | 4,6741 | 4,6741 | - |
| 05 mar 2024 | 4,5976 | 4,7041 | 4,0942 | 4,5193 | 4,5193 | 1.601 |
| 04 mar 2024 | 4,4882 | 4,4882 | 4,4882 | 4,4882 | 4,4882 | - |
| 01 mar 2024 | 4,1277 | 4,1277 | 4,1277 | 4,1277 | 4,1277 | - |
| 29 feb 2024 | 4,1576 | 4,1576 | 4,1576 | 3,9534 | 3,9534 | 1.000 |
| 28 feb 2024 | 4,2033 | 4,2033 | 4,2033 | 4,2065 | 4,2065 | 528 |
| 27 feb 2024 | 4,0668 | 4,0668 | 3,3558 | 4,0329 | 4,0329 | 80 |
| 26 feb 2024 | 3,6716 | 3,6716 | 3,6716 | 3,7134 | 3,7134 | 36.300 |
| 23 feb 2024 | 3,3872 | 3,3872 | 3,3734 | 3,3083 | 3,3083 | 855 |
| 22 feb 2024 | 3,4574 | 3,4574 | 3,4574 | 3,4318 | 3,4318 | 307 |
| 21 feb 2024 | 3,3730 | 3,3730 | 3,3730 | 3,3730 | 3,3730 | - |
| 20 feb 2024 | 3,6046 | 3,8029 | 3,5611 | 3,4194 | 3,4194 | 84 |
| 19 feb 2024 | 3,7749 | 3,7749 | 3,7547 | 3,7363 | 3,7363 | 40.820 |
| 16 feb 2024 | 3,7661 | 3,8502 | 3,7539 | 3,8921 | 3,8921 | 1.622 |
| 15 feb 2024 | 3,4015 | 3,4015 | 3,4015 | 3,4015 | 3,4015 | - |
| 14 feb 2024 | 2,9045 | 2,9045 | 2,9045 | 3,1981 | 3,1981 | 17 |
| 13 feb 2024 | 2,8786 | 2,8786 | 2,8786 | 2,8915 | 2,8915 | 3.717 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
© 2024 Yahoo. Tutti i diritti riservati.