Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.946,03 -628,35 (-1,05%)
Eurasia Mining Plc (EUA.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 04:15PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1,5000 | 1,5500 | 1,4520 | 1,5000 | 1,5000 | 3.051.813 |
| 25 apr 2024 | 1,5000 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 2.646.674 |
| 24 apr 2024 | 1,5000 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 1.536.776 |
| 23 apr 2024 | 1,5000 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 3.218.602 |
| 22 apr 2024 | 1,4750 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 6.979.841 |
| 19 apr 2024 | 1,5000 | 1,5500 | 1,4500 | 1,4750 | 1,4750 | 6.134.907 |
| 18 apr 2024 | 1,5000 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 2.570.928 |
| 17 apr 2024 | 1,5000 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 1.845.848 |
| 16 apr 2024 | 1,5250 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 2.371.614 |
| 15 apr 2024 | 1,5250 | 1,5500 | 1,5000 | 1,5250 | 1,5250 | 1.521.684 |
| 12 apr 2024 | 1,5750 | 1,6000 | 1,5050 | 1,5250 | 1,5250 | 6.258.512 |
| 11 apr 2024 | 1,5000 | 1,6000 | 1,4900 | 1,5750 | 1,5750 | 8.538.106 |
| 10 apr 2024 | 1,5000 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 2.683.569 |
| 09 apr 2024 | 1,5000 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 13.720.983 |
| 08 apr 2024 | 1,5500 | 1,5800 | 1,4800 | 1,5000 | 1,5000 | 7.283.861 |
| 05 apr 2024 | 1,4750 | 1,5800 | 1,4630 | 1,5500 | 1,5500 | 5.655.987 |
| 04 apr 2024 | 1,4750 | 1,5000 | 1,4630 | 1,4750 | 1,4750 | 5.249.287 |
| 03 apr 2024 | 1,5250 | 1,5500 | 1,4000 | 1,4750 | 1,4750 | 3.569.331 |
| 02 apr 2024 | 1,5000 | 1,5500 | 1,4500 | 1,5250 | 1,5250 | 5.961.851 |
| 28 mar 2024 | 1,5000 | 1,5500 | 1,4600 | 1,5000 | 1,5000 | 3.733.200 |
| 27 mar 2024 | 1,5000 | 1,5500 | 1,4700 | 1,5000 | 1,5000 | 1.386.475 |
| 26 mar 2024 | 1,4750 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 6.276.171 |
| 25 mar 2024 | 1,4750 | 1,5000 | 1,4500 | 1,4750 | 1,4750 | 1.209.878 |
| 22 mar 2024 | 1,5000 | 1,5500 | 1,4500 | 1,4750 | 1,4750 | 2.993.062 |
| 21 mar 2024 | 1,5250 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 3.046.587 |
| 20 mar 2024 | 1,5000 | 1,5500 | 1,4500 | 1,5250 | 1,5250 | 1.403.531 |
| 19 mar 2024 | 1,5000 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 606.737 |
| 18 mar 2024 | 1,5500 | 1,6000 | 1,4500 | 1,5000 | 1,5000 | 2.397.072 |
| 15 mar 2024 | 1,5000 | 1,6000 | 1,4600 | 1,5500 | 1,5500 | 2.514.633 |
| 14 mar 2024 | 1,4500 | 1,5500 | 1,4000 | 1,5000 | 1,5000 | 2.588.134 |
| 13 mar 2024 | 1,5250 | 1,5500 | 1,3800 | 1,4500 | 1,4500 | 3.387.382 |
| 12 mar 2024 | 1,4750 | 1,6000 | 1,4810 | 1,5250 | 1,5250 | 2.575.347 |
| 11 mar 2024 | 1,5000 | 1,5400 | 1,4220 | 1,4750 | 1,4750 | 3.386.217 |
| 08 mar 2024 | 1,4750 | 1,5450 | 1,4500 | 1,5000 | 1,5000 | 1.620.146 |
| 07 mar 2024 | 1,5500 | 1,5650 | 1,4200 | 1,4750 | 1,4750 | 2.609.672 |
| 06 mar 2024 | 1,5500 | 1,6900 | 1,4500 | 1,5500 | 1,5500 | 3.412.193 |
| 05 mar 2024 | 1,4500 | 1,6400 | 1,4600 | 1,5500 | 1,5500 | 3.931.378 |
| 04 mar 2024 | 1,4500 | 1,5000 | 1,4300 | 1,4500 | 1,4500 | 2.827.812 |
| 01 mar 2024 | 1,4500 | 1,5000 | 1,4300 | 1,4500 | 1,4500 | 1.967.216 |
| 29 feb 2024 | 1,4750 | 1,5500 | 1,4000 | 1,4500 | 1,4500 | 2.069.170 |
| 28 feb 2024 | 1,5500 | 1,5900 | 1,4230 | 1,4750 | 1,4750 | 2.675.607 |
| 27 feb 2024 | 1,6000 | 1,6500 | 1,5200 | 1,5500 | 1,5500 | 3.300.795 |
| 26 feb 2024 | 1,6250 | 1,7000 | 1,5600 | 1,6000 | 1,6000 | 1.838.037 |
| 23 feb 2024 | 1,9000 | 2,0000 | 1,5700 | 1,6250 | 1,6250 | 16.468.985 |
| 22 feb 2024 | 1,5500 | 1,9980 | 1,4230 | 1,9000 | 1,9000 | 9.322.214 |
| 21 feb 2024 | 1,4500 | 1,5800 | 1,4000 | 1,5500 | 1,5500 | 2.643.764 |
| 20 feb 2024 | 1,5000 | 1,5800 | 1,4360 | 1,4500 | 1,4500 | 3.099.883 |
| 19 feb 2024 | 1,5000 | 1,5800 | 1,4200 | 1,5000 | 1,5000 | 3.128.164 |
| 16 feb 2024 | 1,5500 | 1,5850 | 1,4000 | 1,5000 | 1,5000 | 2.580.926 |
| 15 feb 2024 | 1,5500 | 1,6000 | 1,4650 | 1,5500 | 1,5500 | 7.021.909 |
| 14 feb 2024 | 1,5500 | 1,6500 | 1,5350 | 1,5500 | 1,5500 | 8.927.360 |
| 13 feb 2024 | 1,6500 | 1,7000 | 1,5940 | 1,5500 | 1,5500 | 2.489.999 |
| 12 feb 2024 | 1,5500 | 1,8000 | 1,5000 | 1,6500 | 1,6500 | 8.169.540 |
| 09 feb 2024 | 1,6000 | 1,6500 | 1,4000 | 1,4000 | 1,4000 | 8.245.993 |
| 08 feb 2024 | 1,6500 | 1,6900 | 1,5500 | 1,6000 | 1,6000 | 5.108.380 |
| 07 feb 2024 | 1,7250 | 1,8000 | 1,5000 | 1,5000 | 1,5000 | 14.275.827 |
| 06 feb 2024 | 1,7250 | 1,8000 | 1,6600 | 1,7250 | 1,7250 | 2.393.628 |
| 05 feb 2024 | 1,8000 | 1,8450 | 1,6300 | 1,7250 | 1,7250 | 12.869.170 |
| 02 feb 2024 | 1,8500 | 1,9000 | 1,7540 | 1,8000 | 1,8000 | 1.407.377 |
| 01 feb 2024 | 1,8500 | 1,9700 | 1,8200 | 1,8500 | 1,8500 | 4.454.654 |
| 31 gen 2024 | 1,7750 | 1,9000 | 1,7000 | 1,8500 | 1,8500 | 4.713.441 |
| 30 gen 2024 | 1,8000 | 1,8350 | 1,6500 | 1,7250 | 1,7250 | 10.064.965 |
| 29 gen 2024 | 1,8000 | 1,9000 | 1,7200 | 1,8000 | 1,8000 | 3.454.660 |
| 26 gen 2024 | 1,8500 | 1,9000 | 1,7200 | 1,8000 | 1,8000 | 4.985.269 |
| 25 gen 2024 | 1,9000 | 1,9500 | 1,7650 | 1,7750 | 1,7750 | 2.103.292 |
| 24 gen 2024 | 1,8750 | 1,9500 | 1,7910 | 1,9000 | 1,9000 | 4.421.322 |
| 23 gen 2024 | 1,7500 | 1,9250 | 1,7000 | 1,8750 | 1,8750 | 2.794.133 |
| 22 gen 2024 | 1,8750 | 2,1000 | 1,6800 | 1,7500 | 1,7500 | 8.225.544 |
| 19 gen 2024 | 1,8750 | 1,9500 | 1,8510 | 1,8750 | 1,8750 | 1.744.357 |
| 18 gen 2024 | 1,9500 | 2,0000 | 1,8000 | 1,8750 | 1,8750 | 3.340.036 |
| 17 gen 2024 | 1,8500 | 2,0000 | 1,8000 | 1,9500 | 1,9500 | 2.377.985 |
| 16 gen 2024 | 1,8500 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 4.205.392 |
| 15 gen 2024 | 1,8750 | 1,9500 | 1,8000 | 1,8500 | 1,8500 | 3.235.463 |
| 12 gen 2024 | 1,9500 | 2,0000 | 1,7500 | 1,8250 | 1,8250 | 6.570.396 |
| 11 gen 2024 | 1,8500 | 2,2000 | 1,8000 | 1,9500 | 1,9500 | 8.890.683 |
| 10 gen 2024 | 1,9000 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 7.696.334 |
| 09 gen 2024 | 1,9000 | 1,9500 | 1,8500 | 1,9000 | 1,9000 | 2.473.332 |
| 08 gen 2024 | 1,9250 | 2,0000 | 1,8500 | 1,9000 | 1,9000 | 3.824.776 |
| 05 gen 2024 | 1,9500 | 2,0000 | 1,8500 | 1,9250 | 1,9250 | 1.533.924 |
| 04 gen 2024 | 1,9500 | 2,0500 | 1,9000 | 1,9500 | 1,9500 | 1.963.132 |
| 03 gen 2024 | 2,0500 | 2,1000 | 1,8500 | 1,9500 | 1,9500 | 4.523.526 |
| 02 gen 2024 | 2,0500 | 2,1000 | 2,0000 | 2,0500 | 2,0500 | 1.714.528 |
| 29 dic 2023 | 1,9750 | 2,2000 | 1,9000 | 2,0500 | 2,0500 | 3.702.830 |
| 28 dic 2023 | 2,0500 | 2,2000 | 1,9000 | 1,9000 | 1,9000 | 4.081.708 |
| 27 dic 2023 | 2,1500 | 2,2000 | 2,0000 | 2,0600 | 2,0600 | 4.038.950 |
| 22 dic 2023 | 2,1000 | 2,2000 | 2,0000 | 2,1500 | 2,1500 | 2.655.145 |
| 21 dic 2023 | 2,3000 | 2,3800 | 2,0600 | 2,1000 | 2,1000 | 4.498.839 |
| 20 dic 2023 | 2,2000 | 2,6000 | 2,1000 | 2,3000 | 2,3000 | 9.553.316 |
| 19 dic 2023 | 2,1000 | 2,4000 | 2,1000 | 2,2000 | 2,2000 | 7.290.330 |
| 18 dic 2023 | 2,3500 | 2,4000 | 2,0000 | 2,0000 | 2,0000 | 6.756.548 |
| 15 dic 2023 | 2,2000 | 2,5000 | 2,1730 | 2,3500 | 2,3500 | 6.447.350 |
| 14 dic 2023 | 2,2250 | 2,5000 | 2,1000 | 2,2000 | 2,2000 | 18.835.977 |
| 13 dic 2023 | 1,6000 | 2,1900 | 1,6550 | 2,0750 | 2,0750 | 18.429.547 |
| 12 dic 2023 | 1,5000 | 1,8490 | 1,4500 | 1,6000 | 1,6000 | 10.180.840 |
| 11 dic 2023 | 1,5000 | 1,5490 | 1,4500 | 1,5000 | 1,5000 | 3.371.615 |
| 08 dic 2023 | 1,4750 | 1,6000 | 1,4500 | 1,5000 | 1,5000 | 10.270.727 |
| 07 dic 2023 | 1,6500 | 1,7000 | 1,2830 | 1,4750 | 1,4750 | 52.507.474 |
| 06 dic 2023 | 1,9750 | 2,0500 | 1,9090 | 1,9500 | 1,9500 | 1.967.522 |
| 05 dic 2023 | 1,9000 | 2,0300 | 1,8500 | 1,9750 | 1,9750 | 1.617.796 |
| 04 dic 2023 | 1,9000 | 1,9500 | 1,8500 | 1,9000 | 1,9000 | 4.114.536 |
| *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.