Italia markets close in 2 hours 49 minutes
FTSE MIB
33.772,71 +36,31 (+0,11%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,50 +0,55 (+0,70%) Bitcoin EUR
55.752,18 +1.343,30 (+2,47%)
HarbourVest Global Private Equity Ltd. (HVPD.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:17PM BST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 0,00 | 0,00 | 0,00 | 28,67 | 28,67 | 7.500 |
| 01 mag 2024 | 28,70 | 29,45 | 28,70 | 28,77 | 28,77 | 115 |
| 30 apr 2024 | 28,85 | 28,85 | 28,85 | 29,08 | 29,08 | 2.121 |
| 29 apr 2024 | 28,75 | 29,00 | 28,00 | 29,05 | 29,05 | 4.321 |
| 26 apr 2024 | 28,75 | 28,75 | 28,75 | 28,55 | 28,55 | 124 |
| 25 apr 2024 | 28,75 | 28,75 | 28,75 | 28,58 | 28,58 | 470 |
| 24 apr 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 23 apr 2024 | 28,65 | 28,70 | 28,65 | 28,55 | 28,55 | 578 |
| 22 apr 2024 | 28,05 | 28,30 | 28,05 | 28,52 | 28,52 | 1.791 |
| 19 apr 2024 | 28,00 | 28,05 | 28,00 | 28,00 | 28,00 | 4.869 |
| 18 apr 2024 | 28,51 | 28,51 | 28,51 | 28,42 | 28,42 | 63 |
| 17 apr 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
| 16 apr 2024 | 28,30 | 28,30 | 28,30 | 28,45 | 28,45 | 588 |
| 15 apr 2024 | 28,50 | 28,95 | 28,40 | 28,45 | 28,45 | 2.867 |
| 12 apr 2024 | 28,95 | 28,95 | 28,75 | 28,75 | 28,75 | 657 |
| 11 apr 2024 | 28,60 | 28,60 | 28,60 | 28,67 | 28,67 | 2.500 |
| 10 apr 2024 | 29,05 | 29,05 | 28,75 | 28,75 | 28,75 | 2.695 |
| 09 apr 2024 | 29,25 | 29,25 | 29,25 | 29,42 | 29,42 | 773 |
| 08 apr 2024 | 29,10 | 29,20 | 29,10 | 29,65 | 29,65 | 4.011 |
| 05 apr 2024 | 28,50 | 29,10 | 28,50 | 28,67 | 28,67 | 827 |
| 04 apr 2024 | 28,85 | 29,00 | 28,85 | 28,85 | 28,85 | 8.370 |
| 03 apr 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
| 02 apr 2024 | 28,65 | 28,65 | 28,40 | 28,40 | 28,40 | 2.032 |
| 28 mar 2024 | 29,10 | 29,75 | 28,80 | 28,75 | 28,75 | 2.193 |
| 27 mar 2024 | 29,40 | 29,40 | 29,20 | 29,30 | 29,30 | 1.673 |
| 26 mar 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
| 25 mar 2024 | 29,45 | 29,45 | 29,40 | 29,58 | 29,58 | 3.253 |
| 22 mar 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 21 mar 2024 | 30,35 | 30,35 | 30,35 | 29,88 | 29,88 | - |
| 20 mar 2024 | 29,80 | 30,15 | 29,80 | 29,90 | 29,90 | 17.389 |
| 19 mar 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
| 18 mar 2024 | 30,60 | 30,60 | 29,60 | 29,63 | 29,63 | 9.269 |
| 15 mar 2024 | 29,65 | 29,85 | 29,65 | 30,10 | 30,10 | 1.193 |
| 14 mar 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
| 13 mar 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | 577 |
| 12 mar 2024 | 30,25 | 30,25 | 30,25 | 30,42 | 30,42 | 1.500 |
| 11 mar 2024 | 30,40 | 30,45 | 30,40 | 30,23 | 30,23 | 4.665 |
| 08 mar 2024 | 30,45 | 30,45 | 30,45 | 30,25 | 30,25 | 829 |
| 07 mar 2024 | 30,00 | 30,50 | 30,00 | 30,33 | 30,33 | 2.205 |
| 06 mar 2024 | 28,95 | 29,40 | 28,65 | 29,80 | 29,80 | 4.096 |
| 05 mar 2024 | 28,95 | 28,95 | 28,95 | 28,77 | 28,77 | 11 |
| 04 mar 2024 | 28,65 | 28,95 | 28,20 | 28,80 | 28,80 | 1.105 |
| 01 mar 2024 | 28,65 | 28,65 | 28,55 | 28,40 | 28,40 | 1.533 |
| 29 feb 2024 | 28,10 | 28,50 | 28,10 | 28,25 | 28,25 | 272 |
| 28 feb 2024 | 28,25 | 28,25 | 27,95 | 27,98 | 27,98 | 8.278 |
| 27 feb 2024 | 28,25 | 28,40 | 28,25 | 28,38 | 28,38 | 12 |
| 26 feb 2024 | 28,70 | 28,75 | 28,70 | 28,65 | 28,65 | 1.301 |
| 23 feb 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
| 22 feb 2024 | 28,90 | 29,25 | 28,90 | 28,98 | 28,98 | 194 |
| 21 feb 2024 | 29,00 | 29,15 | 29,00 | 29,10 | 29,10 | 6.932 |
| 20 feb 2024 | 29,05 | 29,05 | 29,00 | 29,27 | 29,27 | 1.067 |
| 19 feb 2024 | 29,20 | 29,20 | 29,20 | 29,17 | 29,17 | 715 |
| 16 feb 2024 | 29,25 | 30,00 | 29,25 | 29,40 | 29,40 | 86 |
| 15 feb 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 14 feb 2024 | 29,20 | 29,50 | 29,20 | 29,27 | 29,27 | 185 |
| 13 feb 2024 | 30,45 | 30,50 | 29,50 | 29,40 | 29,40 | 5.129 |
| 12 feb 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
| 09 feb 2024 | 30,00 | 30,00 | 29,85 | 29,63 | 29,63 | 2.245 |
| 08 feb 2024 | 30,15 | 30,15 | 30,10 | 30,30 | 30,30 | 3.495 |
| 07 feb 2024 | 30,65 | 30,75 | 30,65 | 30,58 | 30,58 | 2.862 |
| 06 feb 2024 | 29,80 | 30,25 | 29,80 | 30,23 | 30,23 | 1.284 |
| 05 feb 2024 | 29,75 | 29,95 | 29,75 | 30,10 | 30,10 | 991 |
| 02 feb 2024 | 30,00 | 30,00 | 29,95 | 30,40 | 30,40 | 6.328 |
| 01 feb 2024 | 29,10 | 29,50 | 29,10 | 29,25 | 29,25 | 946 |
| 31 gen 2024 | 29,00 | 29,00 | 29,00 | 29,15 | 29,15 | 91 |
| 30 gen 2024 | 29,00 | 29,00 | 29,00 | 29,15 | 29,15 | 11 |
| 29 gen 2024 | 29,50 | 29,50 | 29,50 | 29,23 | 29,23 | 1.671 |
| 26 gen 2024 | 29,90 | 29,90 | 29,90 | 29,75 | 29,75 | 1.000 |
| 25 gen 2024 | 30,05 | 30,10 | 30,00 | 30,13 | 30,13 | 662 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 30,30 | 30,30 | 29,90 | 30,05 | 30,05 | 14.592 |
| 19 gen 2024 | 29,80 | 29,80 | 29,80 | 30,05 | 30,05 | 31 |
| 18 gen 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 17 gen 2024 | 30,00 | 30,00 | 30,00 | 29,95 | 29,95 | 115 |
| 16 gen 2024 | 30,05 | 30,05 | 30,00 | 30,00 | 30,00 | 12 |
| 15 gen 2024 | 30,25 | 30,25 | 30,20 | 30,35 | 30,35 | 1.831 |
| 12 gen 2024 | 30,25 | 30,25 | 30,25 | 30,33 | 30,33 | 1 |
| 11 gen 2024 | 30,25 | 30,25 | 30,25 | 30,42 | 30,42 | 2.636 |
| 10 gen 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
| 09 gen 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
| 08 gen 2024 | 30,25 | 30,80 | 30,25 | 30,83 | 30,83 | 89 |
| 05 gen 2024 | 31,00 | 31,00 | 31,00 | 30,85 | 30,85 | 12 |
| 04 gen 2024 | 30,35 | 31,05 | 30,35 | 30,88 | 30,88 | 2.905 |
| 03 gen 2024 | 29,95 | 30,25 | 29,95 | 30,17 | 30,17 | 3.444 |
| 02 gen 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 29 dic 2023 | 30,30 | 30,30 | 30,30 | 29,95 | 29,95 | 100 |
| 28 dic 2023 | 30,25 | 30,40 | 30,25 | 29,95 | 29,95 | 2.118 |
| 27 dic 2023 | 30,00 | 30,05 | 30,00 | 30,13 | 30,13 | 1.270 |
| 22 dic 2023 | 29,85 | 30,05 | 29,85 | 30,05 | 30,05 | 2.025 |
| 21 dic 2023 | 29,70 | 30,00 | 29,00 | 29,75 | 29,75 | 7.975 |
| 20 dic 2023 | 29,70 | 29,70 | 29,70 | 29,20 | 29,20 | 102 |
| 19 dic 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 18 dic 2023 | 29,10 | 29,10 | 29,00 | 29,17 | 29,17 | 3.663 |
| 15 dic 2023 | 29,60 | 29,80 | 29,00 | 29,15 | 29,15 | 5.344 |
| 14 dic 2023 | 28,95 | 29,60 | 28,95 | 29,40 | 29,40 | 4.057 |
| 13 dic 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 12 dic 2023 | 28,75 | 28,75 | 28,75 | 28,60 | 28,60 | 930 |
| 11 dic 2023 | 28,15 | 28,15 | 28,00 | 28,20 | 28,20 | 2.380 |
| 08 dic 2023 | 28,65 | 28,70 | 28,65 | 28,77 | 28,77 | 3.276 |
| *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.