Italia markets open in 5 hours 4 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.581,79 +345,72 (+0,90%) EUR/USD
1,0768 -0,0006 (-0,05%) Bitcoin EUR
59.326,37 -301,68 (-0,51%) CMC Crypto 200
1.370,51 +57,88 (+4,41%)
Future Metals NL (FME.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 01:10PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,4500 | 1,4400 | 1,4010 | 1,4500 | 1,4500 | 103.448 |
| 02 mag 2024 | 1,4500 | 1,4000 | 1,4000 | 1,4500 | 1,4500 | 5.600 |
| 01 mag 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 30 apr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 29 apr 2024 | 1,4500 | 1,4950 | 1,4000 | 1,4500 | 1,4500 | 194.068 |
| 26 apr 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
| 25 apr 2024 | 1,5250 | 1,4700 | 1,4700 | 1,5250 | 1,5250 | 609 |
| 24 apr 2024 | 1,5250 | 1,5300 | 1,4500 | 1,5250 | 1,5250 | 6.563 |
| 23 apr 2024 | 1,5250 | 1,5400 | 1,5400 | 1,5250 | 1,5250 | 150.000 |
| 22 apr 2024 | 1,5500 | 1,5500 | 1,5200 | 1,5250 | 1,5250 | 184.893 |
| 19 apr 2024 | 1,5750 | 1,5150 | 1,5150 | 1,5750 | 1,5750 | 63.857 |
| 18 apr 2024 | 1,6000 | 1,6150 | 1,5000 | 1,6000 | 1,6000 | 25.773 |
| 17 apr 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 16 apr 2024 | 1,6000 | 1,5300 | 1,5300 | 1,6000 | 1,6000 | 1.672 |
| 15 apr 2024 | 1,6000 | 1,6190 | 1,5300 | 1,6000 | 1,6000 | 122.688 |
| 12 apr 2024 | 1,5500 | 1,6330 | 1,5000 | 1,6000 | 1,6000 | 755.475 |
| 11 apr 2024 | 1,5500 | 1,5110 | 1,5110 | 1,5500 | 1,5500 | 3.928 |
| 10 apr 2024 | 1,5250 | 1,4750 | 1,4750 | 1,5500 | 1,5500 | 437 |
| 09 apr 2024 | 1,4500 | 1,4900 | 1,4200 | 1,4500 | 1,4500 | 415.902 |
| 08 apr 2024 | 1,4750 | 1,4700 | 1,4000 | 1,4500 | 1,4500 | 238.069 |
| 05 apr 2024 | 1,4750 | 1,4500 | 1,4500 | 1,4750 | 1,4750 | 6.643 |
| 04 apr 2024 | 1,5250 | 1,5500 | 1,4250 | 1,4750 | 1,4750 | 606.692 |
| 03 apr 2024 | 1,5500 | 1,5730 | 1,5000 | 1,5250 | 1,5250 | 722.779 |
| 02 apr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 28 mar 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 35.472 |
| 27 mar 2024 | 1,5500 | 1,5730 | 1,5500 | 1,5500 | 1,5500 | 33.649 |
| 26 mar 2024 | 1,6000 | 1,7000 | 1,7000 | 1,6000 | 1,6000 | 11.061 |
| 25 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 2.417 |
| 22 mar 2024 | 1,6000 | 1,6700 | 1,6000 | 1,6000 | 1,6000 | 34.410 |
| 21 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 20 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 18.900 |
| 19 mar 2024 | 1,6000 | 1,7000 | 1,6970 | 1,6000 | 1,6000 | 2.011.061 |
| 18 mar 2024 | 1,6000 | 1,6750 | 1,6000 | 1,6000 | 1,6000 | 17.547 |
| 15 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 14 mar 2024 | 1,6000 | 1,6730 | 1,6000 | 1,6000 | 1,6000 | 200.000 |
| 13 mar 2024 | 1,5500 | 1,6750 | 1,6000 | 1,6000 | 1,6000 | 37.678 |
| 12 mar 2024 | 1,4750 | 1,6500 | 1,4950 | 1,5500 | 1,5500 | 674.866 |
| 11 mar 2024 | 1,4000 | 1,4500 | 1,3750 | 1,4500 | 1,4500 | 375.719 |
| 08 mar 2024 | 1,3750 | 1,3900 | 1,3690 | 1,4000 | 1,4000 | 620.359 |
| 07 mar 2024 | 1,4000 | 1,3800 | 1,3510 | 1,3750 | 1,3750 | 1.034.667 |
| 06 mar 2024 | 1,4000 | 1,4190 | 1,3750 | 1,4000 | 1,4000 | 492.323 |
| 05 mar 2024 | 1,4000 | 1,3810 | 1,3750 | 1,4000 | 1,4000 | 572.547 |
| 04 mar 2024 | 1,4000 | 1,4250 | 1,3750 | 1,4000 | 1,4000 | 24.069 |
| 01 mar 2024 | 1,3250 | 1,4100 | 1,3150 | 1,4000 | 1,4000 | 697.316 |
| 29 feb 2024 | 1,3750 | 1,3350 | 1,3350 | 1,3250 | 1,3250 | 77.466 |
| 28 feb 2024 | 1,4000 | 1,3790 | 1,3300 | 1,3750 | 1,3750 | 73.856 |
| 27 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 26 feb 2024 | 1,4000 | 1,3800 | 1,3500 | 1,4000 | 1,4000 | 9.448 |
| 23 feb 2024 | 1,4250 | 1,3880 | 1,3500 | 1,4000 | 1,4000 | 265.212 |
| 22 feb 2024 | 1,4250 | 1,4300 | 1,3550 | 1,4250 | 1,4250 | 332.799 |
| 21 feb 2024 | 1,4250 | 1,4400 | 1,4400 | 1,4250 | 1,4250 | 34.218 |
| 20 feb 2024 | 1,4250 | 1,4400 | 1,4100 | 1,4250 | 1,4250 | 262.148 |
| 19 feb 2024 | 1,4250 | 1,4400 | 1,4400 | 1,4250 | 1,4250 | 13.229 |
| 16 feb 2024 | 1,4250 | 1,4200 | 1,4000 | 1,4250 | 1,4250 | 913.650 |
| 15 feb 2024 | 1,5000 | 1,4750 | 1,4000 | 1,4250 | 1,4250 | 1.373.309 |
| 14 feb 2024 | 1,5000 | 1,5000 | 1,4750 | 1,5000 | 1,5000 | 103.582 |
| 13 feb 2024 | 1,4750 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 116.096 |
| 12 feb 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | - |
| 09 feb 2024 | 1,4750 | 1,4760 | 1,4760 | 1,4750 | 1,4750 | 37.629 |
| 08 feb 2024 | 1,4750 | 1,4830 | 1,4750 | 1,4750 | 1,4750 | 115.555 |
| 07 feb 2024 | 1,4750 | 1,4850 | 1,4750 | 1,4750 | 1,4750 | 118.590 |
| 06 feb 2024 | 1,4750 | 1,4990 | 1,4660 | 1,4750 | 1,4750 | 835.679 |
| 05 feb 2024 | 1,4750 | 1,5000 | 1,4850 | 1,4750 | 1,4750 | 741.681 |
| 02 feb 2024 | 1,4250 | 1,4900 | 1,4500 | 1,4750 | 1,4750 | 122.797 |
| 01 feb 2024 | 1,4250 | 1,4150 | 1,4150 | 1,4250 | 1,4250 | 322 |
| 31 gen 2024 | 1,4250 | 1,4400 | 1,4050 | 1,4250 | 1,4250 | 235.687 |
| 30 gen 2024 | 1,4250 | 1,4420 | 1,4020 | 1,4250 | 1,4250 | 36.096 |
| 29 gen 2024 | 1,4250 | 1,4430 | 1,4020 | 1,4250 | 1,4250 | 77.617 |
| 26 gen 2024 | 1,4250 | 1,4450 | 1,4000 | 1,4250 | 1,4250 | 201.653 |
| 25 gen 2024 | 1,4500 | 1,4740 | 1,4000 | 1,4250 | 1,4250 | 1.547.444 |
| 24 gen 2024 | 1,4500 | 1,4750 | 1,4170 | 1,5000 | 1,5000 | 10.531 |
| 23 gen 2024 | 1,4750 | 1,4790 | 1,4500 | 1,5250 | 1,5250 | 104.999 |
| 22 gen 2024 | 1,5250 | 1,4500 | 1,4320 | 1,4750 | 1,4750 | 51.315 |
| 19 gen 2024 | 1,5250 | 1,5120 | 1,4500 | 1,5250 | 1,5250 | 288.789 |
| 18 gen 2024 | 1,5000 | 1,4590 | 1,4590 | 1,5250 | 1,5250 | 94.063 |
| 17 gen 2024 | 1,5250 | 1,5170 | 1,4500 | 1,5250 | 1,5250 | 231.548 |
| 16 gen 2024 | 1,5250 | 1,5230 | 1,4550 | 1,5250 | 1,5250 | 383.412 |
| 15 gen 2024 | 1,5050 | 1,5400 | 1,4580 | 1,5250 | 1,5250 | 480.207 |
| 12 gen 2024 | 1,5500 | 1,5450 | 1,5000 | 1,5500 | 1,5500 | 956.152 |
| 11 gen 2024 | 1,5500 | 1,5740 | 1,5200 | 1,5500 | 1,5500 | 237.434 |
| 10 gen 2024 | 1,5500 | 1,5800 | 1,5350 | 1,5500 | 1,5500 | 430.552 |
| 09 gen 2024 | 1,5500 | 1,5850 | 1,5750 | 1,5500 | 1,5500 | 614.325 |
| 08 gen 2024 | 1,5250 | 1,5800 | 1,5100 | 1,5500 | 1,5500 | 614.433 |
| 05 gen 2024 | 1,5250 | 1,5430 | 1,5200 | 1,5250 | 1,5250 | 245.230 |
| 04 gen 2024 | 1,5250 | 1,5260 | 1,5260 | 1,5250 | 1,5250 | 104.146 |
| 03 gen 2024 | 1,5250 | 1,5280 | 1,5280 | 1,5250 | 1,5250 | 75.000 |
| 02 gen 2024 | 1,5250 | 1,5450 | 1,5250 | 1,5250 | 1,5250 | 181.695 |
| 29 dic 2023 | 1,5250 | 1,5400 | 1,5100 | 1,5250 | 1,5250 | 1.856.555 |
| 28 dic 2023 | 1,5250 | 1,5450 | 1,5070 | 1,5250 | 1,5250 | 734.807 |
| 27 dic 2023 | 1,5500 | 1,5070 | 1,5070 | 1,5250 | 1,5250 | 50.000 |
| 22 dic 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 21 dic 2023 | 1,5500 | 1,5900 | 1,5050 | 1,5500 | 1,5500 | 848.184 |
| 20 dic 2023 | 1,5250 | 1,6000 | 1,4750 | 1,5500 | 1,5500 | 205.122 |
| 19 dic 2023 | 1,5000 | 1,5440 | 1,4160 | 1,5000 | 1,5000 | 1.647.398 |
| 18 dic 2023 | 1,5500 | 1,5400 | 1,4550 | 1,5000 | 1,5000 | 2.595.014 |
| 15 dic 2023 | 1,4750 | 1,5950 | 1,3850 | 1,5500 | 1,5500 | 8.189.197 |
| 14 dic 2023 | 1,3500 | 1,3000 | 1,3000 | 1,3500 | 1,3500 | 50.737 |
| 13 dic 2023 | 1,4000 | 1,3880 | 1,1290 | 1,3500 | 1,3500 | 3.064.615 |
| 12 dic 2023 | 1,5250 | 1,5210 | 1,4670 | 1,4750 | 1,4750 | 1.052.892 |
| 11 dic 2023 | 1,6000 | 1,6000 | 1,5000 | 1,5250 | 1,5250 | 2.626.108 |
| *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.