Italia markets close in 3 hours 22 minutes
FTSE MIB
34.734,01 +394,69 (+1,15%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,78 +0,52 (+0,66%) Bitcoin EUR
58.767,81 +2.063,43 (+3,64%)
Digital 9 Infrastructure Ord (DGI9.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
In data: 11:38AM BST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 22,00 | 22,35 | 22,00 | 22,16 | 22,16 | 769.329 |
| 09 mag 2024 | 22,20 | 22,30 | 21,65 | 22,20 | 22,20 | 8.852.327 |
| 08 mag 2024 | 22,00 | 22,15 | 21,62 | 21,90 | 21,90 | 1.118.301 |
| 07 mag 2024 | 21,95 | 22,15 | 21,58 | 22,05 | 22,05 | 1.470.925 |
| 03 mag 2024 | 21,00 | 21,95 | 21,00 | 21,95 | 21,95 | 696.265 |
| 02 mag 2024 | 21,40 | 21,50 | 21,15 | 21,50 | 21,50 | 1.183.471 |
| 01 mag 2024 | 21,60 | 21,66 | 20,90 | 21,20 | 21,20 | 1.768.560 |
| 30 apr 2024 | 22,50 | 22,00 | 20,90 | 21,70 | 21,70 | 2.766.010 |
| 29 apr 2024 | 21,40 | 22,45 | 21,38 | 22,00 | 22,00 | 3.162.721 |
| 26 apr 2024 | 20,70 | 21,45 | 20,70 | 21,20 | 21,20 | 1.217.194 |
| 25 apr 2024 | 21,30 | 21,40 | 21,05 | 21,30 | 21,30 | 1.345.800 |
| 24 apr 2024 | 21,05 | 21,30 | 20,75 | 21,30 | 21,30 | 13.803.905 |
| 23 apr 2024 | 20,80 | 21,25 | 20,80 | 21,25 | 21,25 | 2.492.637 |
| 22 apr 2024 | 21,50 | 21,53 | 20,80 | 20,95 | 20,95 | 1.591.083 |
| 19 apr 2024 | 20,80 | 21,75 | 20,60 | 20,70 | 20,70 | 2.397.371 |
| 18 apr 2024 | 20,45 | 21,25 | 20,00 | 21,25 | 21,25 | 3.444.901 |
| 17 apr 2024 | 20,40 | 20,50 | 20,10 | 20,40 | 20,40 | 2.612.274 |
| 16 apr 2024 | 21,30 | 22,25 | 19,70 | 20,20 | 20,20 | 5.060.561 |
| 15 apr 2024 | 21,80 | 22,13 | 21,10 | 21,35 | 21,35 | 1.484.565 |
| 12 apr 2024 | 21,90 | 22,25 | 21,60 | 21,85 | 21,85 | 1.989.921 |
| 11 apr 2024 | 22,50 | 22,80 | 21,65 | 21,65 | 21,65 | 1.790.838 |
| 10 apr 2024 | 22,50 | 22,77 | 22,15 | 22,55 | 22,55 | 1.700.509 |
| 09 apr 2024 | 22,45 | 23,25 | 22,20 | 22,30 | 22,30 | 3.253.580 |
| 08 apr 2024 | 22,95 | 22,95 | 22,10 | 22,40 | 22,40 | 2.773.140 |
| 05 apr 2024 | 23,00 | 23,00 | 22,50 | 22,60 | 22,60 | 2.807.818 |
| 04 apr 2024 | 22,55 | 23,05 | 22,80 | 22,85 | 22,85 | 1.877.203 |
| 03 apr 2024 | 23,00 | 23,25 | 21,90 | 22,20 | 22,20 | 1.442.061 |
| 02 apr 2024 | 22,25 | 23,30 | 21,25 | 22,95 | 22,95 | 2.015.473 |
| 28 mar 2024 | 21,20 | 22,40 | 21,00 | 22,40 | 22,40 | 7.968.791 |
| 27 mar 2024 | 20,90 | 21,65 | 20,71 | 21,00 | 21,00 | 3.667.844 |
| 26 mar 2024 | 21,10 | 21,95 | 20,56 | 20,70 | 20,70 | 7.445.992 |
| 25 mar 2024 | 21,50 | 21,95 | 21,10 | 21,10 | 21,10 | 4.427.249 |
| 22 mar 2024 | 21,30 | 21,95 | 21,20 | 21,85 | 21,85 | 3.681.504 |
| 21 mar 2024 | 21,90 | 22,10 | 21,45 | 21,50 | 21,50 | 1.794.701 |
| 20 mar 2024 | 21,40 | 21,80 | 20,70 | 21,55 | 21,55 | 1.514.854 |
| 19 mar 2024 | 23,00 | 23,00 | 21,40 | 21,50 | 21,50 | 3.977.506 |
| 18 mar 2024 | 23,60 | 23,60 | 22,60 | 22,75 | 22,75 | 1.912.193 |
| 15 mar 2024 | 24,50 | 25,70 | 22,60 | 22,65 | 22,65 | 4.371.078 |
| 14 mar 2024 | 22,50 | 24,50 | 21,32 | 23,50 | 23,50 | 2.967.267 |
| 13 mar 2024 | 21,25 | 22,50 | 21,10 | 22,00 | 22,00 | 2.079.332 |
| 12 mar 2024 | 20,65 | 21,42 | 20,40 | 21,00 | 21,00 | 4.424.063 |
| 11 mar 2024 | 22,00 | 22,70 | 20,55 | 20,55 | 20,55 | 2.103.669 |
| 08 mar 2024 | 22,50 | 23,00 | 21,80 | 21,90 | 21,90 | 3.512.976 |
| 07 mar 2024 | 23,60 | 24,45 | 22,40 | 22,70 | 22,70 | 2.858.823 |
| 06 mar 2024 | 22,50 | 25,35 | 22,50 | 23,80 | 23,80 | 8.628.057 |
| 05 mar 2024 | 19,38 | 19,58 | 18,80 | 18,94 | 18,94 | 2.722.173 |
| 04 mar 2024 | 19,00 | 19,70 | 18,52 | 19,00 | 19,00 | 5.225.233 |
| 01 mar 2024 | 18,00 | 19,48 | 17,64 | 18,84 | 18,84 | 5.354.003 |
| 29 feb 2024 | 17,68 | 18,14 | 17,68 | 17,70 | 17,70 | 2.307.110 |
| 28 feb 2024 | 20,70 | 20,70 | 17,06 | 17,62 | 17,62 | 6.535.553 |
| 27 feb 2024 | 20,65 | 20,65 | 19,78 | 19,78 | 19,78 | 1.919.853 |
| 26 feb 2024 | 20,00 | 20,70 | 19,90 | 20,05 | 20,05 | 2.468.941 |
| 23 feb 2024 | 20,45 | 20,45 | 19,72 | 20,00 | 20,00 | 3.498.745 |
| 22 feb 2024 | 19,50 | 20,80 | 19,20 | 19,92 | 19,92 | 2.737.597 |
| 21 feb 2024 | 19,50 | 19,50 | 18,60 | 19,38 | 19,38 | 5.139.912 |
| 20 feb 2024 | 18,70 | 18,90 | 18,30 | 18,38 | 18,38 | 2.485.686 |
| 19 feb 2024 | 19,00 | 19,38 | 18,60 | 18,60 | 18,60 | 547.189 |
| 16 feb 2024 | 18,90 | 19,38 | 18,54 | 18,78 | 18,78 | 2.100.967 |
| 15 feb 2024 | 18,20 | 18,88 | 17,76 | 18,66 | 18,66 | 9.429.959 |
| 14 feb 2024 | 18,30 | 18,30 | 17,20 | 17,84 | 17,84 | 2.084.775 |
| 13 feb 2024 | 17,90 | 18,40 | 17,21 | 17,58 | 17,58 | 7.871.602 |
| 12 feb 2024 | 18,00 | 19,40 | 17,10 | 17,98 | 17,98 | 8.853.013 |
| 09 feb 2024 | 17,54 | 18,20 | 14,50 | 17,56 | 17,56 | 15.235.533 |
| 08 feb 2024 | 21,25 | 22,00 | 17,34 | 17,70 | 17,70 | 20.466.869 |
| 07 feb 2024 | 23,80 | 24,50 | 23,00 | 23,20 | 23,20 | 9.528.044 |
| 06 feb 2024 | 24,00 | 24,15 | 22,72 | 23,75 | 23,75 | 3.050.592 |
| 05 feb 2024 | 25,00 | 25,00 | 23,20 | 23,50 | 23,50 | 5.297.933 |
| 02 feb 2024 | 24,95 | 25,10 | 24,20 | 24,90 | 24,90 | 1.994.834 |
| 01 feb 2024 | 25,00 | 25,50 | 23,60 | 24,70 | 24,70 | 3.223.268 |
| 31 gen 2024 | 24,95 | 25,23 | 24,15 | 24,90 | 24,90 | 4.200.398 |
| 30 gen 2024 | 26,30 | 26,85 | 23,50 | 25,00 | 25,00 | 6.858.421 |
| 29 gen 2024 | 25,25 | 29,10 | 25,04 | 25,95 | 25,95 | 7.650.500 |
| 26 gen 2024 | 24,95 | 24,95 | 24,10 | 24,60 | 24,60 | 2.437.088 |
| 25 gen 2024 | 25,05 | 25,05 | 23,98 | 24,50 | 24,50 | 2.140.977 |
| 24 gen 2024 | 25,75 | 25,75 | 24,86 | 24,90 | 24,90 | 1.934.952 |
| 23 gen 2024 | 26,05 | 26,30 | 25,40 | 25,55 | 25,55 | 1.994.334 |
| 22 gen 2024 | 27,15 | 27,15 | 26,05 | 26,05 | 26,05 | 1.563.236 |
| 19 gen 2024 | 26,65 | 27,55 | 26,30 | 26,55 | 26,55 | 1.575.308 |
| 18 gen 2024 | 26,80 | 27,75 | 26,10 | 26,20 | 26,20 | 1.468.031 |
| 17 gen 2024 | 27,20 | 27,60 | 26,85 | 27,00 | 27,00 | 1.649.007 |
| 16 gen 2024 | 27,70 | 28,05 | 27,40 | 27,40 | 27,40 | 2.126.470 |
| 15 gen 2024 | 27,69 | 28,70 | 27,60 | 27,80 | 27,80 | 3.850.253 |
| 12 gen 2024 | 29,65 | 29,65 | 28,30 | 28,30 | 28,30 | 2.193.498 |
| 11 gen 2024 | 30,20 | 30,50 | 29,30 | 29,30 | 29,30 | 1.983.794 |
| 10 gen 2024 | 30,35 | 30,55 | 29,91 | 30,10 | 30,10 | 1.248.119 |
| 09 gen 2024 | 32,15 | 30,50 | 29,99 | 30,20 | 30,20 | 3.023.736 |
| 08 gen 2024 | 32,35 | 32,80 | 31,65 | 31,65 | 31,65 | 1.651.867 |
| 05 gen 2024 | 32,40 | 33,31 | 32,30 | 32,30 | 32,30 | 1.793.795 |
| 04 gen 2024 | 31,55 | 32,85 | 31,55 | 32,70 | 32,70 | 2.259.962 |
| 03 gen 2024 | 32,35 | 32,90 | 31,45 | 31,50 | 31,50 | 2.246.331 |
| 02 gen 2024 | 29,80 | 32,23 | 29,80 | 31,75 | 31,75 | 2.908.115 |
| 29 dic 2023 | 29,45 | 30,20 | 29,45 | 29,75 | 29,75 | 910.059 |
| 28 dic 2023 | 28,80 | 30,20 | 28,70 | 29,85 | 29,85 | 1.881.609 |
| 27 dic 2023 | 29,60 | 30,20 | 28,60 | 28,90 | 28,90 | 4.030.142 |
| 22 dic 2023 | 30,00 | 30,40 | 29,60 | 29,65 | 29,65 | 1.870.631 |
| 21 dic 2023 | 29,50 | 30,48 | 29,10 | 30,20 | 30,20 | 4.559.468 |
| 20 dic 2023 | 30,05 | 30,25 | 29,00 | 29,10 | 29,10 | 3.314.899 |
| 19 dic 2023 | 30,00 | 30,95 | 29,40 | 29,45 | 29,45 | 4.489.357 |
| 18 dic 2023 | 30,00 | 31,40 | 29,88 | 30,40 | 30,40 | 7.365.292 |
| 15 dic 2023 | 29,45 | 29,60 | 27,89 | 29,50 | 29,50 | 19.819.863 |
| *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.