Italia markets close in 5 hours
FTSE MIB
33.771,35 +24,69 (+0,07%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,54 +0,54 (+0,68%) Bitcoin EUR
53.901,46 +267,12 (+0,50%)
Europa Oil & Gas (Holdings) plc (EOG.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
In data: 11:01AM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 0,8620 | 0,9400 | 0,8610 | 0,8630 | 0,8630 | 1.335.240 |
| 01 mag 2024 | 0,9500 | 0,9160 | 0,8600 | 0,9000 | 0,9000 | 2.354.281 |
| 30 apr 2024 | 0,9500 | 0,9550 | 0,9160 | 0,9500 | 0,9500 | 1.030.162 |
| 29 apr 2024 | 0,9500 | 0,9580 | 0,9000 | 0,9500 | 0,9500 | 893.452 |
| 26 apr 2024 | 0,9500 | 0,9470 | 0,9260 | 0,9500 | 0,9500 | 644.574 |
| 25 apr 2024 | 0,9500 | 1,0000 | 0,9410 | 0,9500 | 0,9500 | 316.691 |
| 24 apr 2024 | 0,9500 | 0,9700 | 0,9100 | 0,9500 | 0,9500 | 1.006.125 |
| 23 apr 2024 | 0,9500 | 0,9620 | 0,9100 | 0,9500 | 0,9500 | 1.836.811 |
| 22 apr 2024 | 0,9750 | 0,9780 | 0,9160 | 0,9500 | 0,9500 | 2.660.948 |
| 19 apr 2024 | 0,9500 | 1,0000 | 0,9660 | 0,9750 | 0,9750 | 1.813.647 |
| 18 apr 2024 | 0,9750 | 1,0000 | 0,9500 | 0,9750 | 0,9750 | 630.659 |
| 17 apr 2024 | 1,0000 | 1,0200 | 0,9510 | 0,9750 | 0,9750 | 7.007.778 |
| 16 apr 2024 | 1,0000 | 1,0230 | 0,9800 | 1,0000 | 1,0000 | 1.160.398 |
| 15 apr 2024 | 1,0000 | 1,0500 | 0,9890 | 1,0000 | 1,0000 | 542.109 |
| 12 apr 2024 | 1,0000 | 1,0450 | 0,9500 | 1,0000 | 1,0000 | 1.993.769 |
| 11 apr 2024 | 1,0000 | 1,0230 | 0,9890 | 1,0000 | 1,0000 | 818.121 |
| 10 apr 2024 | 1,0000 | 1,0170 | 0,9880 | 1,0000 | 1,0000 | 1.363.233 |
| 09 apr 2024 | 0,9750 | 1,0240 | 0,9500 | 1,0000 | 1,0000 | 1.190.657 |
| 08 apr 2024 | 0,9750 | 1,0000 | 0,9600 | 0,9600 | 0,9600 | 3.184.628 |
| 05 apr 2024 | 1,0000 | 0,9970 | 0,9670 | 0,9750 | 0,9750 | 1.810.272 |
| 04 apr 2024 | 1,0000 | 0,9780 | 0,9780 | 1,0000 | 1,0000 | 2.018.773 |
| 03 apr 2024 | 1,0000 | 0,9910 | 0,9500 | 1,0000 | 1,0000 | 274.186 |
| 02 apr 2024 | 1,0000 | 1,0140 | 0,9500 | 1,0000 | 1,0000 | 5.362.489 |
| 28 mar 2024 | 1,0000 | 1,0300 | 0,9700 | 1,0000 | 1,0000 | 2.396.065 |
| 27 mar 2024 | 1,0000 | 1,0300 | 0,9890 | 1,0000 | 1,0000 | 699.147 |
| 26 mar 2024 | 1,0000 | 1,0450 | 0,9500 | 1,0000 | 1,0000 | 418.346 |
| 25 mar 2024 | 1,0000 | 1,0280 | 0,9500 | 1,0000 | 1,0000 | 2.829.896 |
| 22 mar 2024 | 1,0000 | 1,0230 | 0,9500 | 1,0000 | 1,0000 | 4.283.391 |
| 21 mar 2024 | 1,0250 | 1,0000 | 0,9650 | 1,0000 | 1,0000 | 2.117.630 |
| 20 mar 2024 | 1,0500 | 1,0650 | 1,0000 | 1,0250 | 1,0250 | 4.286.082 |
| 19 mar 2024 | 1,0500 | 1,0280 | 1,0150 | 1,0500 | 1,0500 | 327.377 |
| 18 mar 2024 | 1,0500 | 1,1000 | 1,0300 | 1,0500 | 1,0500 | 689.584 |
| 15 mar 2024 | 1,0750 | 1,1500 | 1,0000 | 1,0500 | 1,0500 | 1.366.677 |
| 14 mar 2024 | 1,1250 | 1,1930 | 1,0250 | 1,0750 | 1,0750 | 1.628.379 |
| 13 mar 2024 | 1,1000 | 1,1500 | 1,0500 | 1,1250 | 1,1250 | 2.612.158 |
| 12 mar 2024 | 1,1000 | 1,1640 | 1,0910 | 1,1000 | 1,1000 | 825.038 |
| 11 mar 2024 | 1,1000 | 1,1270 | 1,0860 | 1,1000 | 1,1000 | 347.322 |
| 08 mar 2024 | 1,0500 | 1,1380 | 1,0000 | 1,1000 | 1,1000 | 2.673.808 |
| 07 mar 2024 | 1,1000 | 1,1000 | 1,0250 | 1,0500 | 1,0500 | 3.221.024 |
| 06 mar 2024 | 1,1250 | 1,0880 | 1,0550 | 1,1000 | 1,1000 | 814.438 |
| 05 mar 2024 | 1,0500 | 1,1850 | 1,0670 | 1,1250 | 1,1250 | 2.277.108 |
| 04 mar 2024 | 1,0500 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 569.701 |
| 01 mar 2024 | 1,0500 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 364.344 |
| 29 feb 2024 | 1,0500 | 1,1000 | 1,0280 | 1,0500 | 1,0500 | 124.259 |
| 28 feb 2024 | 1,1500 | 1,1590 | 1,0100 | 1,0500 | 1,0500 | 2.667.894 |
| 27 feb 2024 | 1,0500 | 1,1750 | 1,0000 | 1,1500 | 1,1500 | 2.104.260 |
| 26 feb 2024 | 1,0500 | 1,0550 | 1,0000 | 1,0500 | 1,0500 | 573.995 |
| 23 feb 2024 | 1,0250 | 1,1250 | 1,0400 | 1,0750 | 1,0750 | 3.114.740 |
| 22 feb 2024 | 1,0500 | 1,0800 | 1,0180 | 1,0250 | 1,0250 | 2.363.781 |
| 21 feb 2024 | 1,0500 | 1,0450 | 1,0100 | 1,0500 | 1,0500 | 2.016.533 |
| 20 feb 2024 | 1,0250 | 1,0470 | 1,0000 | 1,0500 | 1,0500 | 2.404.004 |
| 19 feb 2024 | 1,0250 | 1,0470 | 1,0070 | 1,0250 | 1,0250 | 1.834.789 |
| 16 feb 2024 | 1,0250 | 1,0500 | 0,9750 | 1,0250 | 1,0250 | 3.302.114 |
| 15 feb 2024 | 1,0500 | 1,0440 | 1,0000 | 1,0250 | 1,0250 | 1.735.247 |
| 14 feb 2024 | 1,0750 | 1,0850 | 1,0000 | 1,0500 | 1,0500 | 1.600.374 |
| 13 feb 2024 | 1,0000 | 1,0750 | 0,9500 | 1,0250 | 1,0250 | 1.681.666 |
| 12 feb 2024 | 1,0250 | 1,0500 | 0,9820 | 1,0000 | 1,0000 | 3.561.482 |
| 09 feb 2024 | 1,0250 | 1,0300 | 1,0080 | 1,0250 | 1,0250 | 1.285.684 |
| 08 feb 2024 | 1,0250 | 1,0430 | 1,0080 | 1,0250 | 1,0250 | 643.940 |
| 07 feb 2024 | 1,0250 | 1,0400 | 0,9770 | 1,0250 | 1,0250 | 4.768.915 |
| 06 feb 2024 | 1,0250 | 1,0350 | 1,0140 | 1,0250 | 1,0250 | 589.931 |
| 05 feb 2024 | 1,0500 | 1,0450 | 1,0030 | 1,0250 | 1,0250 | 2.395.774 |
| 02 feb 2024 | 1,0500 | 1,0800 | 1,0000 | 1,0500 | 1,0500 | 1.284.156 |
| 01 feb 2024 | 1,0500 | 1,0680 | 1,0260 | 1,0500 | 1,0500 | 1.634.702 |
| 31 gen 2024 | 1,0500 | 1,0800 | 1,0360 | 1,0500 | 1,0500 | 607.066 |
| 30 gen 2024 | 1,1500 | 1,1950 | 1,0030 | 1,0500 | 1,0500 | 12.601.839 |
| 29 gen 2024 | 0,9250 | 1,2000 | 0,9130 | 1,1500 | 1,1500 | 15.669.565 |
| 26 gen 2024 | 0,9250 | 0,9500 | 0,9000 | 0,9250 | 0,9250 | 839.841 |
| 25 gen 2024 | 0,9000 | 0,9500 | 0,9100 | 0,9250 | 0,9250 | 883.813 |
| 24 gen 2024 | 0,9500 | 0,9320 | 0,8550 | 0,9000 | 0,9000 | 5.502.500 |
| 23 gen 2024 | 1,0000 | 0,9780 | 0,9500 | 0,9500 | 0,9500 | 3.946.279 |
| 22 gen 2024 | 1,0500 | 1,0280 | 0,9750 | 1,0000 | 1,0000 | 1.667.783 |
| 19 gen 2024 | 1,0500 | 1,0900 | 1,0200 | 1,0500 | 1,0500 | 3.205.354 |
| 18 gen 2024 | 1,0250 | 1,1000 | 1,0250 | 1,0500 | 1,0500 | 1.954.076 |
| 17 gen 2024 | 1,0750 | 1,0530 | 1,0100 | 1,0250 | 1,0250 | 2.163.749 |
| 16 gen 2024 | 0,9500 | 1,0700 | 0,9790 | 1,0750 | 1,0750 | 7.255.200 |
| 15 gen 2024 | 0,9770 | 1,0440 | 0,9100 | 0,9500 | 0,9500 | 4.346.796 |
| 12 gen 2024 | 1,0250 | 1,1000 | 1,0000 | 1,0250 | 1,0250 | 4.641.753 |
| 11 gen 2024 | 1,0750 | 1,1500 | 1,0000 | 1,0250 | 1,0250 | 7.932.960 |
| 10 gen 2024 | 1,0750 | 1,1250 | 1,0700 | 1,0750 | 1,0750 | 158.706 |
| 09 gen 2024 | 1,0750 | 1,1500 | 1,1250 | 1,0750 | 1,0750 | 1.150.685 |
| 08 gen 2024 | 1,2250 | 1,2300 | 1,0640 | 1,0750 | 1,0750 | 3.670.652 |
| 05 gen 2024 | 1,1500 | 1,2350 | 1,1000 | 1,2250 | 1,2250 | 2.679.608 |
| 04 gen 2024 | 1,1500 | 1,2000 | 1,1250 | 1,1500 | 1,1500 | 1.563.688 |
| 03 gen 2024 | 1,2000 | 1,2220 | 1,1050 | 1,1500 | 1,1500 | 3.281.569 |
| 02 gen 2024 | 1,2500 | 1,4000 | 1,1000 | 1,2000 | 1,2000 | 2.207.457 |
| 29 dic 2023 | 1,2000 | 1,3000 | 1,1000 | 1,2000 | 1,2000 | 1.051.676 |
| 28 dic 2023 | 1,1500 | 1,1770 | 1,1000 | 1,2000 | 1,2000 | 5.254.690 |
| 27 dic 2023 | 1,1500 | 1,1770 | 1,1000 | 1,1500 | 1,1500 | 2.327.583 |
| 22 dic 2023 | 1,1500 | 1,1720 | 1,1140 | 1,1500 | 1,1500 | 511.890 |
| 21 dic 2023 | 1,0500 | 1,2000 | 0,9860 | 1,1500 | 1,1500 | 6.964.800 |
| 20 dic 2023 | 1,0000 | 1,0790 | 0,9750 | 1,0000 | 1,0000 | 162.572 |
| 19 dic 2023 | 1,0000 | 1,0940 | 0,9750 | 1,0000 | 1,0000 | 1.098.951 |
| 18 dic 2023 | 1,0000 | 1,1100 | 0,9660 | 1,1100 | 1,1100 | 242.152 |
| 15 dic 2023 | 0,9500 | 1,0980 | 0,9980 | 1,0000 | 1,0000 | 1.655.928 |
| 14 dic 2023 | 0,9500 | 0,9980 | 0,9360 | 0,9500 | 0,9500 | 1.582.466 |
| 13 dic 2023 | 1,0500 | 1,0030 | 0,9180 | 0,9500 | 0,9500 | 4.533.057 |
| 12 dic 2023 | 1,0500 | 1,0100 | 1,0000 | 1,0500 | 1,0500 | 252.586 |
| 11 dic 2023 | 1,0500 | 1,0400 | 1,0000 | 1,0500 | 1,0500 | 2.685.909 |
| 08 dic 2023 | 1,0500 | 1,0250 | 0,9500 | 1,0500 | 1,0500 | 591.884 |
| *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.