Italia markets close in 2 hours 13 minutes
FTSE MIB
34.802,30 +309,89 (+0,90%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
76,68 -0,31 (-0,40%) Bitcoin EUR
64.153,43 +1.579,24 (+2,52%)
East Star Resources Plc (EST.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
In data: 02:01PM BST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | 3,5260 | 3,8500 | 3,4000 | 3,7000 | 3,7000 | 1.457.485 |
| 31 mag 2024 | 3,6000 | 3,6490 | 3,5260 | 3,6000 | 3,6000 | 489.884 |
| 30 mag 2024 | 3,5500 | 3,6600 | 3,4700 | 3,6000 | 3,6000 | 443.143 |
| 29 mag 2024 | 3,5000 | 3,6000 | 3,4000 | 3,5500 | 3,5500 | 700.000 |
| 28 mag 2024 | 3,5000 | 3,6000 | 3,4000 | 3,5000 | 3,5000 | 750.593 |
| 24 mag 2024 | 3,5000 | 3,5500 | 3,4210 | 3,5000 | 3,5000 | 1.478.407 |
| 23 mag 2024 | 3,6000 | 3,6000 | 3,5000 | 3,5000 | 3,5000 | 1.170.756 |
| 22 mag 2024 | 3,6500 | 3,8000 | 3,5000 | 3,6000 | 3,6000 | 602.947 |
| 21 mag 2024 | 3,6500 | 3,8000 | 3,5000 | 3,6500 | 3,6500 | 314.366 |
| 20 mag 2024 | 3,6500 | 3,8000 | 3,5000 | 3,6500 | 3,6500 | 608.227 |
| 17 mag 2024 | 3,6500 | 3,8000 | 3,5000 | 3,6500 | 3,6500 | 390.753 |
| 16 mag 2024 | 3,6500 | 3,6900 | 3,5250 | 3,6500 | 3,6500 | 767.724 |
| 15 mag 2024 | 3,8000 | 3,8000 | 3,5000 | 3,6500 | 3,6500 | 667.909 |
| 14 mag 2024 | 3,8500 | 3,9000 | 3,7260 | 3,8000 | 3,8000 | 1.644.551 |
| 13 mag 2024 | 4,1500 | 4,3000 | 3,8500 | 3,8500 | 3,8500 | 1.766.030 |
| 10 mag 2024 | 4,2000 | 4,3000 | 4,0000 | 4,1500 | 4,1500 | 827.186 |
| 09 mag 2024 | 3,9500 | 4,3000 | 3,9000 | 4,2000 | 4,2000 | 1.624.824 |
| 08 mag 2024 | 3,8000 | 4,1000 | 3,7000 | 4,1000 | 4,1000 | 1.666.536 |
| 07 mag 2024 | 3,8000 | 4,0000 | 3,6000 | 3,8000 | 3,8000 | 1.391.505 |
| 03 mag 2024 | 3,7500 | 4,0000 | 3,6000 | 3,8000 | 3,8000 | 1.717.115 |
| 02 mag 2024 | 3,7000 | 3,9000 | 3,6000 | 3,7500 | 3,7500 | 1.423.980 |
| 01 mag 2024 | 3,7500 | 3,9000 | 3,6000 | 3,7000 | 3,7000 | 1.803.172 |
| 30 apr 2024 | 3,5000 | 3,9000 | 3,4000 | 3,7500 | 3,7500 | 1.476.778 |
| 29 apr 2024 | 3,3500 | 3,5850 | 3,2000 | 3,5600 | 3,5600 | 3.416.706 |
| 26 apr 2024 | 3,5000 | 3,8300 | 3,1000 | 3,3000 | 3,3000 | 4.540.879 |
| 25 apr 2024 | 3,5500 | 3,7000 | 3,4000 | 3,4000 | 3,4000 | 1.482.825 |
| 24 apr 2024 | 3,8000 | 4,0000 | 3,5000 | 3,5500 | 3,5500 | 2.474.840 |
| 23 apr 2024 | 3,7000 | 4,5000 | 3,6000 | 3,7000 | 3,7000 | 8.163.127 |
| 22 apr 2024 | 3,2000 | 3,6000 | 3,0000 | 3,5000 | 3,5000 | 2.821.425 |
| 19 apr 2024 | 3,1000 | 3,4000 | 3,0000 | 3,2000 | 3,2000 | 1.971.469 |
| 18 apr 2024 | 3,2000 | 3,5000 | 3,0200 | 3,2000 | 3,2000 | 2.316.991 |
| 17 apr 2024 | 3,1500 | 3,4000 | 3,0000 | 3,3000 | 3,3000 | 320.665 |
| 16 apr 2024 | 3,3000 | 3,4000 | 2,8000 | 3,1000 | 3,1000 | 2.871.929 |
| 15 apr 2024 | 3,1000 | 3,5000 | 2,9000 | 3,3500 | 3,3500 | 3.388.792 |
| 12 apr 2024 | 2,8000 | 3,2000 | 2,7000 | 3,2000 | 3,2000 | 2.728.312 |
| 11 apr 2024 | 2,8000 | 2,9500 | 2,7800 | 2,8000 | 2,8000 | 2.124.486 |
| 10 apr 2024 | 3,0500 | 3,0650 | 2,7000 | 2,8000 | 2,8000 | 2.592.019 |
| 09 apr 2024 | 2,9000 | 3,3000 | 2,7000 | 3,0500 | 3,0500 | 6.826.808 |
| 08 apr 2024 | 2,4500 | 3,1700 | 2,4100 | 2,9000 | 2,9000 | 8.971.383 |
| 05 apr 2024 | 2,2000 | 2,5000 | 2,0000 | 2,4500 | 2,4500 | 1.873.480 |
| 04 apr 2024 | 2,2500 | 2,3000 | 2,1000 | 2,2700 | 2,2700 | 5.256.605 |
| 03 apr 2024 | 1,6500 | 2,5440 | 1,7440 | 2,2500 | 2,2500 | 28.574.622 |
| 02 apr 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 143.376 |
| 28 mar 2024 | 1,5500 | 1,5400 | 1,5400 | 1,5000 | 1,5000 | 100.000 |
| 27 mar 2024 | 1,5500 | 1,7000 | 1,4000 | 1,5500 | 1,5500 | 341.470 |
| 26 mar 2024 | 1,5500 | 1,7000 | 1,4000 | 1,5500 | 1,5500 | 129.670 |
| 25 mar 2024 | 1,4500 | 1,5610 | 1,4020 | 1,5500 | 1,5500 | 791.171 |
| 22 mar 2024 | 1,5500 | 1,6500 | 1,4000 | 1,4500 | 1,4500 | 455.200 |
| 21 mar 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 20 mar 2024 | 1,5500 | 1,7000 | 1,4750 | 1,5500 | 1,5500 | 30.188 |
| 19 mar 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 62.577 |
| 18 mar 2024 | 1,5000 | 1,5480 | 1,4600 | 1,5000 | 1,5000 | 449.596 |
| 15 mar 2024 | 1,5000 | 1,5900 | 1,5800 | 1,5000 | 1,5000 | 162.913 |
| 14 mar 2024 | 1,5000 | 1,6000 | 1,6000 | 1,5000 | 1,5000 | 100.000 |
| 13 mar 2024 | 1,5000 | 1,5800 | 1,4120 | 1,5000 | 1,5000 | 44.488 |
| 12 mar 2024 | 1,5250 | 1,6000 | 1,4200 | 1,5000 | 1,5000 | 490.472 |
| 11 mar 2024 | 1,7000 | 1,8350 | 1,5000 | 1,5250 | 1,5250 | 1.733.967 |
| 08 mar 2024 | 1,7000 | 1,7340 | 1,6000 | 1,7000 | 1,7000 | 2.623.503 |
| 07 mar 2024 | 1,7000 | 1,7400 | 1,6360 | 1,7000 | 1,7000 | 132.676 |
| 06 mar 2024 | 1,5500 | 1,7000 | 1,5000 | 1,7000 | 1,7000 | 632.869 |
| 05 mar 2024 | 1,5000 | 1,6750 | 1,4000 | 1,6000 | 1,6000 | 1.501.764 |
| 04 mar 2024 | 1,6000 | 1,6000 | 1,4600 | 1,5000 | 1,5000 | 898.816 |
| 01 mar 2024 | 1,6000 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 690.626 |
| 29 feb 2024 | 1,6500 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 1.996.925 |
| 28 feb 2024 | 1,6000 | 1,8000 | 1,5370 | 1,6500 | 1,6500 | 374.767 |
| 27 feb 2024 | 1,6000 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 35.609 |
| 26 feb 2024 | 1,6000 | 1,5750 | 1,4400 | 1,6000 | 1,6000 | 238.590 |
| 23 feb 2024 | 1,5000 | 1,7000 | 1,4650 | 1,6000 | 1,6000 | 782.407 |
| 22 feb 2024 | 1,5500 | 1,6000 | 1,4550 | 1,5000 | 1,5000 | 819.377 |
| 21 feb 2024 | 1,5500 | 1,5640 | 1,5360 | 1,5500 | 1,5500 | 209.856 |
| 20 feb 2024 | 1,6000 | 1,5360 | 1,5350 | 1,5500 | 1,5500 | 60.000 |
| 19 feb 2024 | 1,6000 | 1,5310 | 1,5310 | 1,6000 | 1,6000 | 38.300 |
| 16 feb 2024 | 1,6500 | 1,6770 | 1,4000 | 1,6000 | 1,6000 | 2.885.800 |
| 15 feb 2024 | 1,8000 | 1,9000 | 1,6360 | 1,6500 | 1,6500 | 1.679.071 |
| 14 feb 2024 | 1,8000 | 1,8750 | 1,7000 | 1,8000 | 1,8000 | 941.288 |
| 13 feb 2024 | 1,8500 | 1,9800 | 1,7000 | 1,8000 | 1,8000 | 1.563.342 |
| 12 feb 2024 | 1,7000 | 2,0000 | 1,7400 | 1,8500 | 1,8500 | 1.924.301 |
| 09 feb 2024 | 1,6500 | 1,8000 | 1,6300 | 1,7000 | 1,7000 | 1.217.535 |
| 08 feb 2024 | 1,6500 | 1,7000 | 1,6560 | 1,6500 | 1,6500 | 391.419 |
| 07 feb 2024 | 1,8000 | 1,9000 | 1,6260 | 1,6500 | 1,6500 | 1.206.069 |
| 06 feb 2024 | 1,9000 | 2,0000 | 1,7100 | 1,8000 | 1,8000 | 701.284 |
| 05 feb 2024 | 1,7000 | 2,1000 | 1,6000 | 1,9000 | 1,9000 | 2.172.942 |
| 02 feb 2024 | 1,7000 | 1,7750 | 1,7750 | 1,7000 | 1,7000 | 3.131 |
| 01 feb 2024 | 1,7000 | 1,6810 | 1,6810 | 1,7000 | 1,7000 | 50.000 |
| 31 gen 2024 | 1,7000 | 1,7000 | 1,6000 | 1,7000 | 1,7000 | 715.105 |
| 30 gen 2024 | 1,8000 | 1,9000 | 1,6000 | 1,7000 | 1,7000 | 755.111 |
| 29 gen 2024 | 1,5500 | 1,8750 | 1,5000 | 1,8000 | 1,8000 | 1.747.729 |
| 26 gen 2024 | 1,7000 | 1,6400 | 1,5150 | 1,5500 | 1,5500 | 1.156.695 |
| 25 gen 2024 | 1,9000 | 1,8800 | 1,6000 | 1,7000 | 1,7000 | 1.864.642 |
| 24 gen 2024 | 1,7000 | 1,9000 | 1,6000 | 1,9000 | 1,9000 | 2.249.960 |
| 23 gen 2024 | 1,8500 | 2,2000 | 1,6000 | 1,7000 | 1,7000 | 6.376.422 |
| 22 gen 2024 | 1,4000 | 2,0800 | 1,3360 | 1,8500 | 1,8500 | 14.729.950 |
| 19 gen 2024 | 1,4000 | 1,5000 | 1,2000 | 1,4000 | 1,4000 | 1.033.001 |
| 18 gen 2024 | 1,2500 | 1,4000 | 1,2770 | 1,4000 | 1,4000 | 1.818.044 |
| 17 gen 2024 | 1,2500 | 1,2790 | 1,2000 | 1,2500 | 1,2500 | 229.286 |
| 16 gen 2024 | 1,3000 | 1,2900 | 1,2250 | 1,2500 | 1,2500 | 1.577.213 |
| 15 gen 2024 | 1,3400 | 1,4000 | 1,2000 | 1,3000 | 1,3000 | 1.032.150 |
| 12 gen 2024 | 1,3500 | 1,3000 | 1,2000 | 1,3000 | 1,3000 | 348.267 |
| 11 gen 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 10 gen 2024 | 1,4000 | 1,3900 | 1,3000 | 1,4000 | 1,4000 | 1.553.696 |
| *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.