Italia markets open in 5 hours 8 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.936,27 -523,81 (-1,36%) EUR/USD
1,0710 +0,0009 (+0,09%) Bitcoin EUR
60.075,38 -2.349,01 (-3,76%) CMC Crypto 200
1.395,78 -28,32 (-1,99%)
FireAngel Safety Technology Group plc (FA.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 10:27AM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 0,0000 | 0,0000 | 0,0000 | 4,2500 | 4,2500 | 40.000 |
| 23 apr 2024 | 4,2500 | 3,9000 | 3,9000 | 4,2500 | 4,2500 | 1.800 |
| 22 apr 2024 | 4,2500 | 5,0000 | 3,5000 | 4,2500 | 4,2500 | 16.130 |
| 19 apr 2024 | 4,2500 | 4,7000 | 3,8400 | 3,8400 | 3,8400 | 2.031 |
| 18 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 17 apr 2024 | 4,2500 | 4,7000 | 4,7000 | 4,2500 | 4,2500 | 1.553 |
| 16 apr 2024 | 4,2500 | 4,7000 | 4,7000 | 4,2500 | 4,2500 | 25 |
| 15 apr 2024 | 4,0000 | 4,4000 | 3,7830 | 4,2500 | 4,2500 | 47.645 |
| 12 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 11 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 10 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 09 apr 2024 | 3,0000 | 4,0000 | 3,5000 | 4,0000 | 4,0000 | 11.273 |
| 08 apr 2024 | 2,7500 | 3,5000 | 2,1110 | 3,0000 | 3,0000 | 15.407 |
| 05 apr 2024 | 2,7500 | 2,1110 | 2,0000 | 2,7500 | 2,7500 | 97.671 |
| 04 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 03 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 02 apr 2024 | 2,7500 | 2,1110 | 2,0000 | 2,7500 | 2,7500 | 6.613 |
| 28 mar 2024 | 5,0000 | 4,4900 | 2,6510 | 2,7500 | 2,7500 | 151.626 |
| 27 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 26 mar 2024 | 5,2500 | 6,0000 | 6,0000 | 5,2500 | 5,2500 | 133 |
| 25 mar 2024 | 5,2500 | 5,7130 | 5,7130 | 5,2500 | 5,2500 | 4.271 |
| 22 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 21 mar 2024 | 5,2500 | 5,7450 | 4,7550 | 5,2500 | 5,2500 | 4.000 |
| 20 mar 2024 | 5,2500 | 5,7500 | 5,7500 | 5,2500 | 5,2500 | 1.268 |
| 19 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 18 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 15 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 14 mar 2024 | 5,5000 | 5,6900 | 5,6900 | 5,5000 | 5,5000 | 52.592 |
| 13 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 12 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 11 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 08 mar 2024 | 5,5000 | 6,0000 | 6,0000 | 5,5000 | 5,5000 | 6 |
| 07 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 06 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 05 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 298 |
| 04 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 01 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 29 feb 2024 | 6,0000 | 6,0000 | 5,5000 | 6,0000 | 6,0000 | 8.709 |
| 28 feb 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 27 feb 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 26 feb 2024 | 6,0000 | 5,5630 | 5,5250 | 6,0000 | 6,0000 | 19.211 |
| 23 feb 2024 | 6,0000 | 6,5000 | 6,5000 | 6,0000 | 6,0000 | 6 |
| 22 feb 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 21 feb 2024 | 6,0000 | 6,2500 | 6,2500 | 6,0000 | 6,0000 | 1.168 |
| 20 feb 2024 | 6,0000 | 5,6250 | 5,6250 | 6,0000 | 6,0000 | 3.472 |
| 19 feb 2024 | 6,0000 | 5,6250 | 5,6250 | 6,0000 | 6,0000 | 35.929 |
| 16 feb 2024 | 6,0000 | 6,0000 | 5,7500 | 6,0000 | 6,0000 | 57.774 |
| 15 feb 2024 | 6,0000 | 5,7500 | 5,5000 | 6,0000 | 6,0000 | 8.540 |
| 14 feb 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 13 feb 2024 | 6,0000 | 5,6000 | 5,6000 | 6,0000 | 6,0000 | 9.529 |
| 12 feb 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 09 feb 2024 | 6,0000 | 5,5000 | 5,5000 | 6,0000 | 6,0000 | 17.254 |
| 08 feb 2024 | 6,0000 | 6,5000 | 5,5000 | 5,5000 | 5,5000 | 106.200 |
| 07 feb 2024 | 6,0000 | 6,0100 | 6,0000 | 6,0000 | 6,0000 | 500.000 |
| 06 feb 2024 | 6,0000 | 5,7030 | 5,6890 | 6,0000 | 6,0000 | 35.754 |
| 05 feb 2024 | 5,7500 | 5,8000 | 5,8000 | 6,0000 | 6,0000 | 50.000 |
| 02 feb 2024 | 5,7500 | 5,6610 | 5,6610 | 5,7500 | 5,7500 | 10.000 |
| 01 feb 2024 | 5,7500 | 5,9130 | 5,6600 | 5,7500 | 5,7500 | 1.788 |
| 31 gen 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 30 gen 2024 | 5,7500 | 5,9500 | 5,0000 | 5,5000 | 5,5000 | 100.237 |
| 29 gen 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 26 gen 2024 | 6,0000 | 5,8000 | 5,5000 | 5,5000 | 5,5000 | 187.082 |
| 25 gen 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 24 gen 2024 | 6,0000 | 5,9100 | 5,5000 | 6,0000 | 6,0000 | 5.105 |
| 23 gen 2024 | 6,0000 | 5,5000 | 5,5000 | 6,0000 | 6,0000 | 85 |
| 22 gen 2024 | 6,0000 | 6,0000 | 5,9100 | 6,0000 | 6,0000 | 47.188 |
| 19 gen 2024 | 6,0000 | 5,8890 | 5,5000 | 6,0000 | 6,0000 | 14.289 |
| 18 gen 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 17 gen 2024 | 6,1000 | 6,1250 | 5,5000 | 6,0000 | 6,0000 | 286.113 |
| 16 gen 2024 | 6,0000 | 6,0400 | 5,8000 | 6,1000 | 6,1000 | 302.676 |
| 15 gen 2024 | 6,0000 | 5,9100 | 5,9100 | 6,0000 | 6,0000 | 38 |
| 12 gen 2024 | 6,0000 | 5,5000 | 5,5000 | 6,0000 | 6,0000 | 23 |
| 11 gen 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 10 gen 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 09 gen 2024 | 6,0000 | 5,8500 | 5,8500 | 6,0000 | 6,0000 | 100.000 |
| 08 gen 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 05 gen 2024 | 6,0000 | 6,3500 | 6,3500 | 6,0000 | 6,0000 | 160.000 |
| 04 gen 2024 | 6,0000 | 6,5000 | 5,5000 | 6,0000 | 6,0000 | 483 |
| 03 gen 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 02 gen 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 29 dic 2023 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
| 28 dic 2023 | 6,0000 | 6,0000 | 5,5000 | 6,0000 | 6,0000 | 3.227 |
| 27 dic 2023 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 1.478 |
| 22 dic 2023 | 6,3500 | 6,3750 | 5,5000 | 6,0000 | 6,0000 | 155.763 |
| 21 dic 2023 | 6,3500 | 6,2630 | 6,2000 | 6,3500 | 6,3500 | 763.856 |
| 20 dic 2023 | 6,3500 | 6,4740 | 6,2000 | 6,3500 | 6,3500 | 6.741 |
| 19 dic 2023 | 6,3500 | 6,2550 | 6,2500 | 6,3500 | 6,3500 | 150.793 |
| 18 dic 2023 | 6,3500 | 6,2550 | 6,2500 | 6,3500 | 6,3500 | 526.071 |
| 15 dic 2023 | 6,3500 | 6,4380 | 6,2550 | 6,3500 | 6,3500 | 240.250 |
| 14 dic 2023 | 6,3500 | 6,4000 | 6,2550 | 6,3500 | 6,3500 | 250.300 |
| 13 dic 2023 | 6,3500 | 6,5000 | 6,3500 | 6,3500 | 6,3500 | 211.295 |
| 12 dic 2023 | 6,2500 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 77.746 |
| 11 dic 2023 | 6,2500 | 6,5000 | 6,0000 | 6,5000 | 6,5000 | 57.494 |
| 08 dic 2023 | 6,7500 | 6,9630 | 6,0000 | 6,5000 | 6,5000 | 796.297 |
| 07 dic 2023 | 6,7500 | 6,9000 | 6,5000 | 6,9000 | 6,9000 | 251.151 |
| 06 dic 2023 | 6,7500 | 7,0000 | 6,5000 | 6,7500 | 6,7500 | 755.822 |
| 05 dic 2023 | 6,7500 | 6,7750 | 6,7750 | 6,7500 | 6,7500 | 169.409 |
| 04 dic 2023 | 6,7500 | 6,7750 | 6,7750 | 6,7500 | 6,7500 | 405 |
| 01 dic 2023 | 6,7500 | 6,8000 | 6,5000 | 6,8000 | 6,8000 | 227.094 |
| 30 nov 2023 | 6,8000 | 6,7740 | 6,7740 | 6,8000 | 6,8000 | 10.519 |
| *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.