Italia markets close in 52 minutes
FTSE MIB
34.204,63 +217,73 (+0,64%) Dow Jones
38.955,72 +103,45 (+0,27%) Nasdaq
16.339,39 -9,86 (-0,06%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
77,95 -0,53 (-0,68%) Bitcoin EUR
58.695,68 -614,93 (-1,04%)
iShares VII PLC - iShares Core EURO STOXX 50 ETF EUR Acc (CSX5.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 03:13PM BST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 182,04 | 182,80 | 181,56 | 182,56 | 182,56 | 13.211 |
| 03 mag 2024 | 178,90 | 180,40 | 178,90 | 179,69 | 179,69 | 8.488 |
| 02 mag 2024 | 178,80 | 179,38 | 178,28 | 178,53 | 178,53 | 6.267 |
| 01 mag 2024 | 179,00 | 179,18 | 177,60 | 177,83 | 177,83 | 1.378 |
| 30 apr 2024 | 181,96 | 181,98 | 179,42 | 179,37 | 179,37 | 2.181 |
| 29 apr 2024 | 183,06 | 183,26 | 181,40 | 181,57 | 181,57 | 3.403 |
| 26 apr 2024 | 181,18 | 182,64 | 180,58 | 182,20 | 182,20 | 27.902 |
| 25 apr 2024 | 180,74 | 181,44 | 178,06 | 179,36 | 179,36 | 8.851 |
| 24 apr 2024 | 182,26 | 182,84 | 181,28 | 181,16 | 181,16 | 3.734 |
| 23 apr 2024 | 180,34 | 181,90 | 180,18 | 181,96 | 181,96 | 7.597 |
| 22 apr 2024 | 178,68 | 179,86 | 178,24 | 179,05 | 179,05 | 9.445 |
| 19 apr 2024 | 177,10 | 178,58 | 176,90 | 177,94 | 177,94 | 15.005 |
| 18 apr 2024 | 178,92 | 178,94 | 177,72 | 178,82 | 178,82 | 3.991 |
| 17 apr 2024 | 178,62 | 179,74 | 177,24 | 178,13 | 178,13 | 17.381 |
| 16 apr 2024 | 177,66 | 178,90 | 177,44 | 177,81 | 177,81 | 15.805 |
| 15 apr 2024 | 180,40 | 182,04 | 180,00 | 180,16 | 180,16 | 4.775 |
| 12 apr 2024 | 181,86 | 181,86 | 178,66 | 178,99 | 178,99 | 21.590 |
| 11 apr 2024 | 181,16 | 181,34 | 178,68 | 179,66 | 179,66 | 5.783 |
| 10 apr 2024 | 181,74 | 182,18 | 179,32 | 180,80 | 180,80 | 7.555 |
| 09 apr 2024 | 182,00 | 182,42 | 180,38 | 180,44 | 180,44 | 4.627 |
| 08 apr 2024 | 181,88 | 182,72 | 180,90 | 182,45 | 182,45 | 6.250 |
| 05 apr 2024 | 181,06 | 181,40 | 180,28 | 181,12 | 181,12 | 2.921 |
| 04 apr 2024 | 183,62 | 183,94 | 182,78 | 183,46 | 183,46 | 3.485 |
| 03 apr 2024 | 182,72 | 183,32 | 182,60 | 183,24 | 183,24 | 4.438 |
| 02 apr 2024 | 184,90 | 185,92 | 182,12 | 182,38 | 182,38 | 14.945 |
| 28 mar 2024 | 184,04 | 184,58 | 183,68 | 183,72 | 183,72 | 58.137 |
| 27 mar 2024 | 183,28 | 184,12 | 183,00 | 183,62 | 183,62 | 14.242 |
| 26 mar 2024 | 182,22 | 183,26 | 182,00 | 183,13 | 183,13 | 13.964 |
| 25 mar 2024 | 181,32 | 182,52 | 181,20 | 182,26 | 182,26 | 10.444 |
| 22 mar 2024 | 181,78 | 182,30 | 180,98 | 181,89 | 181,89 | 10.675 |
| 21 mar 2024 | 182,12 | 182,74 | 181,32 | 182,51 | 182,51 | 20.159 |
| 20 mar 2024 | 180,12 | 180,88 | 179,64 | 180,54 | 180,54 | 12.101 |
| 19 mar 2024 | 179,70 | 180,56 | 179,34 | 180,67 | 180,67 | 19.542 |
| 18 mar 2024 | 180,32 | 180,80 | 179,66 | 179,90 | 179,90 | 13.273 |
| 15 mar 2024 | 180,04 | 181,32 | 179,52 | 180,37 | 180,37 | 6.767 |
| 14 mar 2024 | 181,14 | 181,52 | 179,96 | 180,14 | 180,14 | 8.916 |
| 13 mar 2024 | 180,06 | 180,92 | 179,96 | 180,54 | 180,54 | 19.321 |
| 12 mar 2024 | 178,56 | 179,91 | 177,78 | 179,87 | 179,87 | 14.787 |
| 11 mar 2024 | 177,88 | 178,26 | 177,36 | 177,92 | 177,92 | 34.469 |
| 08 mar 2024 | 179,32 | 179,98 | 177,44 | 179,06 | 179,06 | 9.206 |
| 07 mar 2024 | 177,02 | 179,68 | 176,58 | 179,56 | 179,56 | 18.561 |
| 06 mar 2024 | 177,34 | 177,60 | 176,40 | 177,42 | 177,42 | 3.439 |
| 05 mar 2024 | 176,90 | 177,32 | 176,38 | 176,53 | 176,53 | 1.241 |
| 04 mar 2024 | 177,02 | 177,42 | 176,54 | 177,21 | 177,21 | 1.584 |
| 01 mar 2024 | 176,46 | 177,10 | 175,86 | 176,45 | 176,45 | 5.695 |
| 29 feb 2024 | 176,20 | 176,70 | 175,90 | 176,27 | 176,27 | 3.163 |
| 28 feb 2024 | 175,96 | 176,50 | 175,64 | 176,22 | 176,22 | 17.656 |
| 27 feb 2024 | 175,90 | 176,36 | 175,36 | 176,26 | 176,26 | 1.943 |
| 26 feb 2024 | 175,50 | 175,67 | 175,30 | 175,45 | 175,45 | 3.165 |
| 23 feb 2024 | 175,30 | 176,16 | 175,10 | 175,83 | 175,83 | 8.451 |
| 22 feb 2024 | 174,60 | 175,58 | 173,98 | 175,38 | 175,38 | 156.958 |
| 21 feb 2024 | 172,08 | 172,58 | 171,62 | 172,30 | 172,30 | 3.137 |
| 20 feb 2024 | 171,48 | 171,98 | 171,34 | 171,90 | 171,90 | 14.686 |
| 19 feb 2024 | 171,28 | 171,92 | 171,10 | 171,83 | 171,83 | 2.747 |
| 16 feb 2024 | 172,44 | 172,74 | 171,38 | 171,90 | 171,90 | 7.879 |
| 15 feb 2024 | 171,00 | 171,34 | 170,30 | 171,03 | 171,03 | 5.561 |
| 14 feb 2024 | 168,88 | 170,00 | 168,80 | 169,92 | 169,92 | 5.822 |
| 13 feb 2024 | 170,64 | 170,82 | 168,70 | 169,14 | 169,14 | 12.826 |
| 12 feb 2024 | 170,52 | 171,14 | 170,42 | 171,11 | 171,11 | 9.210 |
| 09 feb 2024 | 169,74 | 170,38 | 169,50 | 170,01 | 170,01 | 6.519 |
| 08 feb 2024 | 169,00 | 170,14 | 168,78 | 169,63 | 169,63 | 6.625 |
| 07 feb 2024 | 168,90 | 169,18 | 168,62 | 168,56 | 168,56 | 5.478 |
| 06 feb 2024 | 168,30 | 169,12 | 167,92 | 169,04 | 169,04 | 20.005 |
| 05 feb 2024 | 167,82 | 168,20 | 167,24 | 167,72 | 167,72 | 2.199 |
| 02 feb 2024 | 167,98 | 168,44 | 167,56 | 167,68 | 167,68 | 10.212 |
| 01 feb 2024 | 166,98 | 167,74 | 166,40 | 166,87 | 166,87 | 6.079 |
| 31 gen 2024 | 167,96 | 168,36 | 167,38 | 167,43 | 167,43 | 9.061 |
| 30 gen 2024 | 167,50 | 168,10 | 167,16 | 168,01 | 168,01 | 1.720 |
| 29 gen 2024 | 166,90 | 167,36 | 166,42 | 167,10 | 167,10 | 5.298 |
| 26 gen 2024 | 165,34 | 167,02 | 165,34 | 166,98 | 166,98 | 3.157 |
| 25 gen 2024 | 164,20 | 165,06 | 163,78 | 165,07 | 165,07 | 12.535 |
| 24 gen 2024 | 163,04 | 164,52 | 162,58 | 164,38 | 164,38 | 17.443 |
| 23 gen 2024 | 161,68 | 162,00 | 160,50 | 160,89 | 160,89 | 10.170 |
| 22 gen 2024 | 161,96 | 161,98 | 160,80 | 161,34 | 161,34 | 4.562 |
| 19 gen 2024 | 161,20 | 161,26 | 159,84 | 160,16 | 160,16 | 4.568 |
| 18 gen 2024 | 160,02 | 160,30 | 158,78 | 160,23 | 160,23 | 386 |
| 17 gen 2024 | 158,44 | 158,72 | 157,74 | 158,42 | 158,42 | 19.061 |
| 16 gen 2024 | 159,42 | 160,17 | 158,96 | 160,06 | 160,06 | 15.214 |
| 15 gen 2024 | 160,91 | 161,60 | 160,26 | 160,42 | 160,42 | 5.751 |
| 12 gen 2024 | 161,32 | 161,62 | 160,62 | 161,13 | 161,13 | 18.667 |
| 11 gen 2024 | 161,96 | 162,24 | 159,88 | 159,88 | 159,88 | 1.861 |
| 10 gen 2024 | 160,58 | 161,28 | 160,54 | 160,82 | 160,82 | 1.200 |
| 09 gen 2024 | 161,52 | 161,58 | 160,14 | 160,81 | 160,81 | 35.484 |
| 08 gen 2024 | 160,42 | 161,44 | 159,88 | 161,42 | 161,42 | 1.663 |
| 05 gen 2024 | 159,70 | 160,92 | 159,08 | 160,59 | 160,59 | 6.382 |
| 04 gen 2024 | 160,20 | 161,08 | 159,92 | 160,90 | 160,90 | 1.102 |
| 03 gen 2024 | 161,10 | 162,42 | 159,56 | 159,96 | 159,96 | 10.762 |
| 02 gen 2024 | 164,04 | 164,34 | 161,38 | 162,26 | 162,26 | 3.072 |
| 29 dic 2023 | 162,84 | 163,20 | 162,32 | 162,84 | 162,84 | 1.156 |
| 28 dic 2023 | 163,10 | 163,52 | 162,22 | 162,22 | 162,22 | 1.723 |
| 27 dic 2023 | 163,08 | 163,50 | 162,54 | 163,04 | 163,04 | 4.841 |
| 22 dic 2023 | 162,48 | 162,94 | 162,20 | 162,59 | 162,59 | 2.924 |
| 21 dic 2023 | 162,70 | 162,84 | 162,17 | 162,84 | 162,84 | 1.408 |
| 20 dic 2023 | 163,08 | 163,70 | 162,52 | 163,18 | 163,18 | 66.295 |
| 19 dic 2023 | 163,00 | 163,40 | 162,68 | 163,24 | 163,24 | 144.751 |
| 18 dic 2023 | 163,24 | 163,40 | 162,38 | 162,60 | 162,60 | 2.579 |
| 15 dic 2023 | 163,96 | 164,64 | 163,48 | 163,76 | 163,76 | 14.656 |
| 14 dic 2023 | 165,04 | 165,18 | 162,56 | 163,26 | 163,26 | 5.168 |
| 13 dic 2023 | 163,42 | 163,84 | 162,94 | 162,96 | 162,96 | 6.650 |
| 12 dic 2023 | 163,72 | 164,12 | 163,14 | 163,27 | 163,27 | 1.981 |
| *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.