Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.529,93 -192,44 (-0,34%)
GSTechnologies Ltd. (GST.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 04:23PM BST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 0,9650 | 0,9610 | 0,9330 | 0,9450 | 0,9450 | 8.276.704 |
| 09 mag 2024 | 0,9700 | 0,9800 | 0,9500 | 0,9650 | 0,9650 | 8.591.158 |
| 08 mag 2024 | 1,0150 | 1,0300 | 0,9600 | 0,9700 | 0,9700 | 14.802.546 |
| 07 mag 2024 | 0,9900 | 1,0270 | 0,9800 | 1,0150 | 1,0150 | 16.394.217 |
| 03 mag 2024 | 0,9450 | 1,0000 | 0,9310 | 0,9900 | 0,9900 | 15.917.355 |
| 02 mag 2024 | 0,9550 | 0,9670 | 0,9400 | 0,9450 | 0,9450 | 4.472.514 |
| 01 mag 2024 | 0,9700 | 0,9800 | 0,9320 | 0,9550 | 0,9550 | 11.267.078 |
| 30 apr 2024 | 0,9850 | 1,0000 | 0,9600 | 0,9700 | 0,9700 | 11.375.426 |
| 29 apr 2024 | 1,0200 | 1,0300 | 0,9660 | 0,9850 | 0,9850 | 15.582.718 |
| 26 apr 2024 | 0,9900 | 1,0500 | 0,9530 | 1,0200 | 1,0200 | 52.160.577 |
| 25 apr 2024 | 1,0400 | 1,0500 | 0,9800 | 0,9900 | 0,9900 | 36.959.485 |
| 24 apr 2024 | 1,0650 | 1,0700 | 1,0200 | 1,0400 | 1,0400 | 37.651.040 |
| 23 apr 2024 | 1,0750 | 1,1500 | 1,0500 | 1,0650 | 1,0650 | 100.584.761 |
| 22 apr 2024 | 1,2750 | 1,4500 | 1,2000 | 1,2250 | 1,2250 | 72.965.619 |
| 19 apr 2024 | 1,1750 | 1,2500 | 1,1500 | 1,2000 | 1,2000 | 11.890.015 |
| 18 apr 2024 | 1,1750 | 1,2000 | 1,1280 | 1,1750 | 1,1750 | 2.768.686 |
| 17 apr 2024 | 1,2000 | 1,2500 | 1,1500 | 1,1750 | 1,1750 | 9.000.404 |
| 16 apr 2024 | 1,2250 | 1,2250 | 1,1500 | 1,2000 | 1,2000 | 7.131.265 |
| 15 apr 2024 | 1,2000 | 1,3000 | 1,1500 | 1,2250 | 1,2250 | 8.948.859 |
| 12 apr 2024 | 1,1750 | 1,2170 | 1,1500 | 1,2000 | 1,2000 | 7.935.394 |
| 11 apr 2024 | 1,1500 | 1,2000 | 1,1410 | 1,1750 | 1,1750 | 2.910.526 |
| 10 apr 2024 | 1,1750 | 1,2000 | 1,1000 | 1,1500 | 1,1500 | 4.346.284 |
| 09 apr 2024 | 1,2000 | 1,2000 | 1,1000 | 1,1750 | 1,1750 | 5.212.968 |
| 08 apr 2024 | 1,1250 | 1,2500 | 1,1000 | 1,2000 | 1,2000 | 16.273.332 |
| 05 apr 2024 | 1,1250 | 1,1700 | 1,0670 | 1,1250 | 1,1250 | 9.804.670 |
| 04 apr 2024 | 1,1500 | 1,1450 | 1,1100 | 1,1250 | 1,1250 | 13.100.675 |
| 03 apr 2024 | 1,1500 | 1,2000 | 1,1000 | 1,1500 | 1,1500 | 8.245.873 |
| 02 apr 2024 | 1,1750 | 1,2000 | 1,1320 | 1,1500 | 1,1500 | 5.192.301 |
| 28 mar 2024 | 1,2000 | 1,2060 | 1,1500 | 1,1750 | 1,1750 | 4.918.728 |
| 27 mar 2024 | 1,1750 | 1,2500 | 1,1500 | 1,2000 | 1,2000 | 12.561.261 |
| 26 mar 2024 | 1,2000 | 1,2250 | 1,1500 | 1,1750 | 1,1750 | 5.605.524 |
| 25 mar 2024 | 1,1500 | 1,2750 | 1,1500 | 1,2000 | 1,2000 | 16.039.624 |
| 22 mar 2024 | 1,1750 | 1,2000 | 1,1000 | 1,1500 | 1,1500 | 6.339.607 |
| 21 mar 2024 | 1,1500 | 1,2300 | 1,1500 | 1,1750 | 1,1750 | 13.924.835 |
| 20 mar 2024 | 1,1000 | 1,2000 | 1,0660 | 1,1250 | 1,1250 | 9.258.057 |
| 19 mar 2024 | 1,1250 | 1,1300 | 1,0710 | 1,1000 | 1,1000 | 2.003.840 |
| 18 mar 2024 | 1,1250 | 1,1480 | 1,0500 | 1,1250 | 1,1250 | 16.043.216 |
| 15 mar 2024 | 1,1250 | 1,1500 | 1,1000 | 1,1250 | 1,1250 | 1.770.916 |
| 14 mar 2024 | 1,1500 | 1,1580 | 1,1000 | 1,1250 | 1,1250 | 5.068.929 |
| 13 mar 2024 | 1,1500 | 1,1760 | 1,1050 | 1,1500 | 1,1500 | 4.847.321 |
| 12 mar 2024 | 1,2000 | 1,2200 | 1,1330 | 1,1500 | 1,1500 | 7.811.400 |
| 11 mar 2024 | 1,2500 | 1,2580 | 1,1500 | 1,2000 | 1,2000 | 15.398.106 |
| 08 mar 2024 | 1,2500 | 1,3000 | 1,2000 | 1,2500 | 1,2500 | 7.362.860 |
| 07 mar 2024 | 1,2000 | 1,3900 | 1,1830 | 1,2500 | 1,2500 | 39.087.204 |
| 06 mar 2024 | 1,2500 | 1,2750 | 1,1800 | 1,2000 | 1,2000 | 6.418.618 |
| 05 mar 2024 | 1,1750 | 1,3000 | 1,1500 | 1,2500 | 1,2500 | 6.016.535 |
| 04 mar 2024 | 1,2250 | 1,2500 | 1,1500 | 1,1750 | 1,1750 | 7.455.373 |
| 01 mar 2024 | 1,2250 | 1,2500 | 1,2000 | 1,2250 | 1,2250 | 5.891.176 |
| 29 feb 2024 | 1,3000 | 1,3500 | 1,2000 | 1,2300 | 1,2300 | 26.688.334 |
| 28 feb 2024 | 1,3000 | 1,3200 | 1,2000 | 1,2250 | 1,2250 | 12.091.825 |
| 27 feb 2024 | 1,1500 | 1,3500 | 1,1810 | 1,2800 | 1,2800 | 26.794.096 |
| 26 feb 2024 | 1,1500 | 1,1860 | 1,1000 | 1,1500 | 1,1500 | 5.121.198 |
| 23 feb 2024 | 1,1500 | 1,2000 | 1,0800 | 1,1500 | 1,1500 | 9.167.062 |
| 22 feb 2024 | 1,2000 | 1,2290 | 1,1120 | 1,1500 | 1,1500 | 18.285.274 |
| 21 feb 2024 | 1,1000 | 1,2500 | 1,0500 | 1,2000 | 1,2000 | 17.943.642 |
| 20 feb 2024 | 1,0750 | 1,1500 | 1,0670 | 1,1000 | 1,1000 | 4.488.903 |
| 19 feb 2024 | 1,1500 | 1,2000 | 1,0500 | 1,0750 | 1,0750 | 4.810.704 |
| 16 feb 2024 | 1,1500 | 1,1940 | 1,1000 | 1,1250 | 1,1250 | 12.710.009 |
| 15 feb 2024 | 1,2500 | 1,3000 | 1,1380 | 1,1500 | 1,1500 | 12.277.596 |
| 14 feb 2024 | 1,1250 | 1,3000 | 1,1000 | 1,2250 | 1,2250 | 29.602.494 |
| 13 feb 2024 | 1,0750 | 1,3210 | 1,0500 | 1,1500 | 1,1500 | 34.493.873 |
| 12 feb 2024 | 1,1250 | 1,1500 | 1,0500 | 1,0750 | 1,0750 | 5.294.723 |
| 09 feb 2024 | 1,1250 | 1,1500 | 1,0500 | 1,1250 | 1,1250 | 9.482.324 |
| 08 feb 2024 | 1,1250 | 1,2000 | 1,0610 | 1,1250 | 1,1250 | 15.013.207 |
| 07 feb 2024 | 1,1500 | 1,2300 | 1,0500 | 1,2000 | 1,2000 | 12.180.500 |
| 06 feb 2024 | 1,0500 | 1,2500 | 1,0150 | 1,1500 | 1,1500 | 31.195.704 |
| 05 feb 2024 | 1,1000 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 19.737.566 |
| 02 feb 2024 | 1,0750 | 1,1300 | 1,0000 | 1,1000 | 1,1000 | 14.629.615 |
| 01 feb 2024 | 1,0250 | 1,1500 | 1,0130 | 1,1000 | 1,1000 | 14.499.866 |
| 31 gen 2024 | 1,1500 | 1,1300 | 1,0000 | 1,0250 | 1,0250 | 11.677.118 |
| 30 gen 2024 | 1,1750 | 1,2000 | 1,0500 | 1,1500 | 1,1500 | 22.155.313 |
| 29 gen 2024 | 1,2000 | 1,2500 | 1,1000 | 1,1600 | 1,1600 | 19.281.651 |
| 26 gen 2024 | 1,2750 | 1,3000 | 1,1830 | 1,2000 | 1,2000 | 15.809.309 |
| 25 gen 2024 | 1,4000 | 1,4500 | 1,2000 | 1,2500 | 1,2500 | 11.306.789 |
| 24 gen 2024 | 1,3250 | 1,4400 | 1,3000 | 1,4000 | 1,4000 | 25.691.636 |
| 23 gen 2024 | 1,2250 | 1,4400 | 1,1500 | 1,3250 | 1,3250 | 38.545.018 |
| 22 gen 2024 | 1,2250 | 1,2500 | 1,1500 | 1,2250 | 1,2250 | 10.501.332 |
| 19 gen 2024 | 1,2250 | 1,2500 | 1,1500 | 1,2500 | 1,2500 | 4.980.294 |
| 18 gen 2024 | 1,2250 | 1,2500 | 1,1500 | 1,2250 | 1,2250 | 6.598.105 |
| 17 gen 2024 | 1,2500 | 1,2700 | 1,2000 | 1,2250 | 1,2250 | 5.465.413 |
| 16 gen 2024 | 1,2250 | 1,2750 | 1,1500 | 1,2500 | 1,2500 | 8.671.677 |
| 15 gen 2024 | 1,2700 | 1,3000 | 1,2000 | 1,2250 | 1,2250 | 17.222.997 |
| 12 gen 2024 | 1,2750 | 1,3200 | 1,2130 | 1,2500 | 1,2500 | 19.175.148 |
| 11 gen 2024 | 1,3500 | 1,3780 | 1,2500 | 1,3000 | 1,3000 | 11.643.843 |
| 10 gen 2024 | 1,3500 | 1,3750 | 1,2670 | 1,3250 | 1,3250 | 7.427.899 |
| 09 gen 2024 | 1,4000 | 1,3800 | 1,3250 | 1,3500 | 1,3500 | 4.676.796 |
| 08 gen 2024 | 1,3500 | 1,4500 | 1,2500 | 1,3500 | 1,3500 | 16.513.789 |
| 05 gen 2024 | 1,3250 | 1,4000 | 1,2500 | 1,3250 | 1,3250 | 10.892.553 |
| 04 gen 2024 | 1,3000 | 1,4500 | 1,2880 | 1,3000 | 1,3000 | 20.533.601 |
| 03 gen 2024 | 1,2750 | 1,3500 | 1,1900 | 1,2750 | 1,2750 | 13.062.343 |
| 02 gen 2024 | 1,3500 | 1,3990 | 1,2500 | 1,2750 | 1,2750 | 10.062.180 |
| 29 dic 2023 | 1,3000 | 1,4850 | 1,2860 | 1,3500 | 1,3500 | 19.884.878 |
| 28 dic 2023 | 1,1750 | 1,4000 | 1,0500 | 1,3750 | 1,3750 | 23.092.483 |
| 27 dic 2023 | 1,1750 | 1,2500 | 1,0500 | 1,1750 | 1,1750 | 24.227.911 |
| 22 dic 2023 | 1,2500 | 1,3000 | 1,1500 | 1,2000 | 1,2000 | 5.820.945 |
| 21 dic 2023 | 1,3000 | 1,3400 | 1,1950 | 1,2500 | 1,2500 | 22.914.213 |
| 20 dic 2023 | 1,3500 | 1,3640 | 1,2500 | 1,3000 | 1,3000 | 13.142.709 |
| 19 dic 2023 | 1,2750 | 1,3500 | 1,2000 | 1,3500 | 1,3500 | 13.322.532 |
| 18 dic 2023 | 1,4000 | 1,4000 | 1,2500 | 1,3000 | 1,3000 | 10.414.334 |
| 15 dic 2023 | 1,3750 | 1,4500 | 1,3000 | 1,4000 | 1,4000 | 13.469.409 |
| *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.