Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
40.708,56 -254,31 (-0,62%)
Capita plc (CPI.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 04:38PM GMT
Periodo di tempo:
10 dic 2022 - 10 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 20,80 | 21,10 | 20,48 | 20,70 | 20,70 | 6.558.675 |
| 07 dic 2023 | 20,80 | 21,12 | 20,17 | 20,94 | 20,94 | 2.914.400 |
| 06 dic 2023 | 19,75 | 21,16 | 19,75 | 20,70 | 20,70 | 3.797.395 |
| 05 dic 2023 | 19,08 | 21,28 | 19,08 | 20,50 | 20,50 | 6.627.873 |
| 04 dic 2023 | 19,90 | 21,22 | 19,90 | 20,50 | 20,50 | 8.130.193 |
| 01 dic 2023 | 19,00 | 20,20 | 18,96 | 20,00 | 20,00 | 4.499.358 |
| 30 nov 2023 | 19,40 | 19,53 | 18,88 | 19,10 | 19,10 | 6.529.220 |
| 29 nov 2023 | 18,94 | 19,41 | 18,60 | 19,29 | 19,29 | 3.839.987 |
| 28 nov 2023 | 18,93 | 19,98 | 17,65 | 18,93 | 18,93 | 4.466.623 |
| 27 nov 2023 | 19,30 | 21,26 | 18,81 | 18,98 | 18,98 | 4.200.393 |
| 24 nov 2023 | 20,30 | 20,50 | 19,85 | 19,90 | 19,90 | 2.465.479 |
| 23 nov 2023 | 20,80 | 21,04 | 19,88 | 20,30 | 20,30 | 5.472.124 |
| 22 nov 2023 | 20,20 | 21,60 | 20,20 | 20,98 | 20,98 | 7.389.994 |
| 21 nov 2023 | 19,75 | 21,60 | 19,51 | 20,60 | 20,60 | 13.829.800 |
| 20 nov 2023 | 18,90 | 19,64 | 18,54 | 19,20 | 19,20 | 3.014.727 |
| 17 nov 2023 | 18,48 | 19,43 | 18,22 | 18,34 | 18,34 | 5.008.036 |
| 16 nov 2023 | 19,00 | 19,59 | 18,65 | 18,81 | 18,81 | 2.203.893 |
| 15 nov 2023 | 19,01 | 19,79 | 18,18 | 19,04 | 19,04 | 6.244.344 |
| 14 nov 2023 | 17,20 | 19,12 | 17,20 | 19,02 | 19,02 | 6.325.110 |
| 13 nov 2023 | 17,78 | 18,47 | 17,21 | 17,77 | 17,77 | 3.042.923 |
| 10 nov 2023 | 18,10 | 18,74 | 17,60 | 17,76 | 17,76 | 3.564.569 |
| 09 nov 2023 | 18,00 | 19,00 | 17,16 | 18,32 | 18,32 | 1.952.880 |
| 08 nov 2023 | 18,00 | 19,00 | 17,91 | 17,92 | 17,92 | 2.649.522 |
| 07 nov 2023 | 17,68 | 18,48 | 17,68 | 18,12 | 18,12 | 4.290.666 |
| 06 nov 2023 | 17,00 | 18,39 | 17,00 | 17,96 | 17,96 | 3.006.795 |
| 03 nov 2023 | 17,00 | 18,25 | 17,00 | 17,77 | 17,77 | 6.121.172 |
| 02 nov 2023 | 16,58 | 17,47 | 16,58 | 17,25 | 17,25 | 4.417.016 |
| 01 nov 2023 | 16,58 | 17,20 | 16,46 | 16,91 | 16,91 | 2.859.318 |
| 31 ott 2023 | 16,70 | 17,13 | 16,63 | 16,77 | 16,77 | 4.871.576 |
| 30 ott 2023 | 16,27 | 16,84 | 15,85 | 16,65 | 16,65 | 6.120.061 |
| 27 ott 2023 | 15,35 | 16,13 | 15,26 | 16,10 | 16,10 | 6.741.408 |
| 26 ott 2023 | 15,72 | 15,87 | 15,28 | 15,47 | 15,47 | 4.834.391 |
| 25 ott 2023 | 16,50 | 16,93 | 15,70 | 15,87 | 15,87 | 7.217.187 |
| 24 ott 2023 | 17,06 | 17,38 | 16,56 | 16,58 | 16,58 | 3.892.886 |
| 23 ott 2023 | 16,57 | 17,15 | 16,30 | 17,03 | 17,03 | 3.093.087 |
| 20 ott 2023 | 17,37 | 17,49 | 16,51 | 16,73 | 16,73 | 5.516.940 |
| 19 ott 2023 | 17,08 | 17,35 | 16,84 | 17,28 | 17,28 | 1.529.019 |
| 18 ott 2023 | 17,41 | 17,43 | 16,95 | 17,23 | 17,23 | 4.297.288 |
| 17 ott 2023 | 16,99 | 17,50 | 16,79 | 17,25 | 17,25 | 4.354.621 |
| 16 ott 2023 | 16,68 | 17,10 | 16,00 | 16,93 | 16,93 | 3.702.252 |
| 13 ott 2023 | 17,32 | 17,32 | 16,61 | 16,71 | 16,71 | 4.201.272 |
| 12 ott 2023 | 17,72 | 17,98 | 17,09 | 17,32 | 17,32 | 6.223.508 |
| 11 ott 2023 | 17,60 | 17,76 | 17,29 | 17,60 | 17,60 | 5.510.761 |
| 10 ott 2023 | 16,90 | 17,48 | 16,84 | 17,44 | 17,44 | 7.085.042 |
| 09 ott 2023 | 16,91 | 17,17 | 16,55 | 16,84 | 16,84 | 4.240.387 |
| 06 ott 2023 | 16,60 | 17,62 | 15,90 | 16,80 | 16,80 | 7.749.060 |
| 05 ott 2023 | 16,54 | 16,51 | 16,30 | 16,40 | 16,40 | 4.598.320 |
| 04 ott 2023 | 16,56 | 17,26 | 16,20 | 16,40 | 16,40 | 3.960.446 |
| 03 ott 2023 | 16,92 | 16,92 | 16,25 | 16,50 | 16,50 | 5.152.630 |
| 02 ott 2023 | 16,79 | 17,51 | 16,50 | 16,74 | 16,74 | 5.989.957 |
| 29 set 2023 | 16,20 | 17,43 | 16,20 | 17,02 | 17,02 | 10.276.005 |
| 28 set 2023 | 17,00 | 17,00 | 16,30 | 16,49 | 16,49 | 8.117.038 |
| 27 set 2023 | 17,10 | 17,71 | 16,75 | 16,75 | 16,75 | 7.056.354 |
| 26 set 2023 | 17,36 | 17,53 | 17,01 | 17,01 | 17,01 | 7.322.242 |
| 25 set 2023 | 17,85 | 17,95 | 17,05 | 17,44 | 17,44 | 5.760.895 |
| 22 set 2023 | 17,50 | 17,98 | 17,22 | 17,80 | 17,80 | 10.173.665 |
| 21 set 2023 | 17,20 | 17,47 | 16,84 | 17,41 | 17,41 | 9.768.545 |
| 20 set 2023 | 16,90 | 17,02 | 16,50 | 16,89 | 16,89 | 6.431.356 |
| 19 set 2023 | 16,50 | 16,83 | 16,40 | 16,49 | 16,49 | 6.267.025 |
| 18 set 2023 | 17,16 | 17,34 | 16,40 | 16,40 | 16,40 | 8.280.751 |
| 15 set 2023 | 17,10 | 17,70 | 16,88 | 17,13 | 17,13 | 39.615.947 |
| 14 set 2023 | 16,96 | 17,68 | 16,63 | 17,07 | 17,07 | 7.881.207 |
| 13 set 2023 | 16,41 | 17,47 | 16,41 | 16,93 | 16,93 | 7.713.161 |
| 12 set 2023 | 16,69 | 16,92 | 16,43 | 16,92 | 16,92 | 6.042.249 |
| 11 set 2023 | 16,36 | 16,73 | 16,36 | 16,59 | 16,59 | 4.473.855 |
| 08 set 2023 | 16,53 | 16,53 | 16,16 | 16,36 | 16,36 | 7.736.251 |
| 07 set 2023 | 16,24 | 16,91 | 16,23 | 16,23 | 16,23 | 21.462.576 |
| 06 set 2023 | 17,08 | 17,09 | 16,25 | 16,63 | 16,63 | 18.429.905 |
| 05 set 2023 | 17,61 | 17,67 | 16,96 | 17,12 | 17,12 | 9.174.119 |
| 04 set 2023 | 17,86 | 18,12 | 17,41 | 17,56 | 17,56 | 5.623.095 |
| 01 set 2023 | 18,39 | 18,39 | 17,46 | 17,52 | 17,52 | 8.556.198 |
| 31 ago 2023 | 17,51 | 18,29 | 17,51 | 18,04 | 18,04 | 9.909.545 |
| 30 ago 2023 | 17,80 | 18,16 | 17,64 | 17,70 | 17,70 | 4.874.331 |
| 29 ago 2023 | 18,39 | 18,39 | 17,74 | 18,00 | 18,00 | 5.220.735 |
| 25 ago 2023 | 18,00 | 18,04 | 17,44 | 17,58 | 17,58 | 10.416.927 |
| 24 ago 2023 | 18,84 | 18,99 | 17,96 | 17,96 | 17,96 | 8.063.338 |
| 23 ago 2023 | 18,50 | 19,07 | 18,33 | 18,81 | 18,81 | 4.863.770 |
| 22 ago 2023 | 18,56 | 19,34 | 18,28 | 18,38 | 18,38 | 6.591.964 |
| 21 ago 2023 | 19,20 | 19,20 | 18,42 | 18,82 | 18,82 | 8.034.743 |
| 18 ago 2023 | 18,88 | 19,53 | 18,32 | 18,81 | 18,81 | 10.587.544 |
| 17 ago 2023 | 19,13 | 19,65 | 18,64 | 18,92 | 18,92 | 6.461.715 |
| 16 ago 2023 | 20,00 | 20,18 | 19,10 | 19,15 | 19,15 | 9.468.267 |
| 15 ago 2023 | 20,30 | 20,53 | 19,64 | 19,83 | 19,83 | 7.142.040 |
| 14 ago 2023 | 21,00 | 21,00 | 20,03 | 20,24 | 20,24 | 10.281.410 |
| 11 ago 2023 | 20,76 | 21,54 | 20,17 | 20,90 | 20,90 | 16.961.222 |
| 10 ago 2023 | 19,99 | 20,38 | 19,13 | 20,30 | 20,30 | 9.709.421 |
| 09 ago 2023 | 20,74 | 20,92 | 19,50 | 19,53 | 19,53 | 15.838.878 |
| 08 ago 2023 | 19,80 | 20,64 | 19,49 | 19,94 | 19,94 | 17.605.212 |
| 07 ago 2023 | 22,90 | 22,90 | 20,22 | 20,34 | 20,34 | 29.901.174 |
| 04 ago 2023 | 26,20 | 27,92 | 21,82 | 21,94 | 21,94 | 45.183.951 |
| 03 ago 2023 | 26,60 | 27,02 | 26,40 | 26,84 | 26,84 | 5.560.678 |
| 02 ago 2023 | 27,00 | 27,20 | 26,06 | 26,70 | 26,70 | 4.155.374 |
| 01 ago 2023 | 27,72 | 28,08 | 26,92 | 26,96 | 26,96 | 11.730.839 |
| 31 lug 2023 | 28,80 | 28,90 | 27,58 | 27,62 | 27,62 | 6.648.960 |
| 28 lug 2023 | 27,70 | 28,20 | 27,56 | 27,98 | 27,98 | 3.855.650 |
| 27 lug 2023 | 28,70 | 28,92 | 28,14 | 28,20 | 28,20 | 2.948.174 |
| 26 lug 2023 | 27,80 | 28,54 | 27,69 | 28,44 | 28,44 | 4.449.129 |
| 25 lug 2023 | 28,04 | 28,44 | 27,67 | 27,80 | 27,80 | 2.244.746 |
| 24 lug 2023 | 27,62 | 28,20 | 27,17 | 27,98 | 27,98 | 2.193.749 |
| 21 lug 2023 | 28,50 | 28,94 | 27,78 | 28,08 | 28,08 | 3.054.325 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.