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
78,20 -1,06 (-1,34%) Bitcoin EUR
56.651,84 +332,33 (+0,59%)
DCI Advisors Limited Ord (DCI.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 12:54PM BST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 4,7500 | 4,9000 | 4,8900 | 4,7000 | 4,7000 | 25.400 |
| 09 mag 2024 | 4,7500 | 4,8400 | 4,7800 | 4,7000 | 4,7000 | 110.000 |
| 08 mag 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 07 mag 2024 | 4,7500 | 4,8400 | 4,8400 | 4,7500 | 4,7500 | 43.264 |
| 03 mag 2024 | 4,7500 | 4,8900 | 4,8900 | 4,7500 | 4,7500 | 20.449 |
| 02 mag 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 01 mag 2024 | 4,7500 | 4,7100 | 4,7100 | 4,7500 | 4,7500 | 15.500 |
| 30 apr 2024 | 4,7500 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 109.796 |
| 29 apr 2024 | 4,7500 | 4,8750 | 4,8750 | 4,7500 | 4,7500 | 150.000 |
| 26 apr 2024 | 4,7500 | 4,8600 | 4,8400 | 4,8400 | 4,8400 | 130.000 |
| 25 apr 2024 | 4,7500 | 4,8800 | 4,8000 | 4,7500 | 4,7500 | 236.857 |
| 24 apr 2024 | 4,7500 | 5,0000 | 4,7600 | 4,7600 | 4,7600 | 6.620.688 |
| 23 apr 2024 | 4,7500 | 5,0000 | 4,7000 | 4,9000 | 4,9000 | 14.133.153 |
| 22 apr 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 19 apr 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 18 apr 2024 | 4,7500 | 4,5000 | 4,5000 | 4,7500 | 4,7500 | 4 |
| 17 apr 2024 | 4,7500 | 4,6500 | 4,6000 | 4,6500 | 4,6500 | 234.953 |
| 16 apr 2024 | 4,7500 | 4,5000 | 4,5000 | 4,6500 | 4,6500 | 13.498 |
| 15 apr 2024 | 4,7500 | 4,7000 | 4,5000 | 4,7000 | 4,7000 | 1.020.002 |
| 12 apr 2024 | 4,7500 | 4,5000 | 4,5000 | 4,6500 | 4,6500 | 50.000 |
| 11 apr 2024 | 4,7500 | 4,8000 | 4,5000 | 4,6600 | 4,6600 | 182.000 |
| 10 apr 2024 | 4,7500 | 4,8000 | 4,8000 | 4,6500 | 4,6500 | 125.000 |
| 09 apr 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 08 apr 2024 | 4,7500 | 4,8000 | 4,5000 | 4,6500 | 4,6500 | 915.000 |
| 05 apr 2024 | 4,7500 | 4,5500 | 4,5500 | 4,7500 | 4,7500 | 1.531 |
| 04 apr 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 03 apr 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 02 apr 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 28 mar 2024 | 4,7500 | 4,5500 | 4,5500 | 4,7500 | 4,7500 | 1.960 |
| 27 mar 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 26 mar 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 25 mar 2024 | 4,7500 | 4,6100 | 4,6100 | 4,7500 | 4,7500 | 16.363 |
| 22 mar 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 21 mar 2024 | 4,7500 | 4,6100 | 4,6100 | 4,7500 | 4,7500 | 120.000 |
| 20 mar 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 19 mar 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 18 mar 2024 | 4,7500 | 4,7400 | 4,6020 | 4,7500 | 4,7500 | 529 |
| 15 mar 2024 | 4,7500 | 4,8000 | 4,8000 | 4,7500 | 4,7500 | 25.000 |
| 14 mar 2024 | 4,7500 | 4,6020 | 4,6020 | 4,7500 | 4,7500 | 35.000 |
| 13 mar 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 12 mar 2024 | 4,7500 | 4,5000 | 4,5000 | 4,7500 | 4,7500 | 7.893 |
| 11 mar 2024 | 4,7500 | 4,9000 | 4,5000 | 4,7500 | 4,7500 | 1.448.563 |
| 08 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 07 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 06 mar 2024 | 4,7500 | 4,5040 | 4,5040 | 4,7000 | 4,7000 | 75.000 |
| 05 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 04 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 01 mar 2024 | 4,7500 | 4,7500 | 4,5040 | 4,7000 | 4,7000 | 150.000 |
| 29 feb 2024 | 4,7500 | 4,5010 | 4,5010 | 4,7000 | 4,7000 | 25 |
| 28 feb 2024 | 4,7500 | 4,7500 | 4,7000 | 4,7000 | 4,7000 | 213.138 |
| 27 feb 2024 | 4,7500 | 4,9000 | 4,5000 | 4,7600 | 4,7600 | 107.179 |
| 26 feb 2024 | 4,7500 | 4,9800 | 4,9000 | 4,7000 | 4,7000 | 10.496 |
| 23 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 22 feb 2024 | 4,7500 | 4,5000 | 4,5000 | 4,7000 | 4,7000 | 50.000 |
| 21 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 20 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 19 feb 2024 | 4,7500 | 4,5000 | 4,5000 | 4,7000 | 4,7000 | 38.960 |
| 16 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 15 feb 2024 | 4,7500 | 4,5000 | 4,5000 | 4,7000 | 4,7000 | 108.297.148 |
| 14 feb 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 13 feb 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 12 feb 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 09 feb 2024 | 4,7500 | 4,5500 | 4,5000 | 4,7500 | 4,7500 | 3.981 |
| 08 feb 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 07 feb 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 06 feb 2024 | 4,7500 | 4,5000 | 4,5000 | 4,7500 | 4,7500 | 59 |
| 05 feb 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 02 feb 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 01 feb 2024 | 4,7500 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 748.499 |
| 31 gen 2024 | 4,7500 | 4,5050 | 4,5000 | 4,5000 | 4,5000 | 150.000 |
| 30 gen 2024 | 4,7500 | 5,0000 | 4,5000 | 4,7500 | 4,7500 | 26.521 |
| 29 gen 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 26 gen 2024 | 4,7500 | 4,5000 | 4,5000 | 4,7500 | 4,7500 | 165.791 |
| 25 gen 2024 | 4,7500 | 4,5000 | 4,5000 | 4,7500 | 4,7500 | 12.604 |
| 24 gen 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 23 gen 2024 | 4,7500 | 5,0000 | 5,0000 | 4,7500 | 4,7500 | 20 |
| 22 gen 2024 | 4,7500 | 4,5000 | 4,5000 | 4,7500 | 4,7500 | 7.300 |
| 19 gen 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 18 gen 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 17 gen 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
| 16 gen 2024 | 4,8000 | 4,5800 | 4,5800 | 4,8000 | 4,8000 | 31.209 |
| 15 gen 2024 | 4,5800 | 4,5800 | 4,5000 | 4,5800 | 4,5800 | 95.232 |
| 12 gen 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 11 gen 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 10 gen 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 09 gen 2024 | 4,8000 | 4,5200 | 4,5200 | 4,8000 | 4,8000 | 56.500 |
| 08 gen 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 05 gen 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 04 gen 2024 | 4,8000 | 4,6200 | 4,6200 | 4,8000 | 4,8000 | 3.477 |
| 03 gen 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 02 gen 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 29 dic 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 28 dic 2023 | 4,8000 | 4,6000 | 4,6000 | 4,8000 | 4,8000 | 100.000 |
| 27 dic 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 22 dic 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 21 dic 2023 | 4,8000 | 4,6200 | 4,6000 | 4,8000 | 4,8000 | 32.500 |
| 20 dic 2023 | 4,8000 | 4,5000 | 4,5000 | 4,8000 | 4,8000 | 3.000 |
| 19 dic 2023 | 4,8000 | 4,5000 | 4,5000 | 4,8000 | 4,8000 | 800.000 |
| 18 dic 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 15 dic 2023 | 4,8000 | 4,5000 | 4,5000 | 4,8000 | 4,8000 | 800.000 |
| *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.