Italia markets close in 7 hours 39 minutes

(IE15.L)

. Valuta in USD.
Aggiungi a watchlist
- (-)
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20240,000,000,00105,86105,86-
24 giu 2024105,78105,84105,78105,82105,82912
21 giu 2024105,86105,86105,86105,79105,79454
20 giu 2024105,65105,70105,65105,70105,70628
19 giu 2024105,71105,71105,71105,70105,70-
18 giu 2024105,61105,64105,61105,69105,6968
17 giu 2024105,70105,72105,53105,57105,571.421
14 giu 2024106,42106,42105,59105,59105,594.082
13 giu 2024105,52105,59105,46105,59105,59736
12 giu 2024105,46105,46105,46105,56105,562
11 giu 2024105,20105,24105,19105,26105,261.424
10 giu 2024105,25105,25105,12105,15105,154.495
07 giu 2024105,33105,39105,18105,24105,2410.114
06 giu 2024105,31105,51105,31105,33105,33618
05 giu 2024105,41105,44105,39105,50105,50524
04 giu 2024104,91105,52104,91105,45105,4527.937
03 giu 2024105,27105,39105,18105,35105,357.282
31 mag 2024105,16105,18105,16105,19105,192.434
30 mag 2024104,62105,22104,62105,19105,1922.538
29 mag 2024105,21105,21105,08105,09105,0924.690
28 mag 2024104,83105,32104,83105,21105,21837
24 mag 2024105,17105,20105,07105,11105,111.258
23 mag 2024105,30105,30105,15105,11105,114.841
22 mag 2024105,17105,23105,17105,28105,281.389
21 mag 2024105,34105,35105,29105,33105,3324.865
20 mag 2024105,29105,31105,20105,25105,252.142
17 mag 2024105,25105,32105,21105,22105,222.809
16 mag 2024105,42105,53105,37105,38105,385.036
15 mag 2024105,25105,43105,19105,38105,38453.483
14 mag 2024105,19105,20105,05105,10105,1024.855
13 mag 2024105,12105,23105,11105,18105,1826.087
10 mag 2024105,36105,36105,18105,17105,1720.599
09 mag 2024105,28105,28105,15105,21105,215.136
08 mag 2024105,36105,36105,25105,29105,291.269
07 mag 2024105,01105,45105,01105,36105,365.692
03 mag 2024105,00105,34105,00105,21105,213.866
02 mag 2024104,99105,00104,95104,96104,96831
01 mag 2024104,94104,94104,94104,82104,8234
30 apr 2024104,90104,95104,76104,76104,76794
29 apr 2024105,07105,08104,93104,99104,9910.354
26 apr 2024104,87104,91104,79104,85104,85107.270
25 apr 2024104,87104,97104,70104,73104,7329.791
24 apr 2024105,25105,25104,83104,87104,8721.921
23 apr 2024105,07105,11105,00105,07105,075.390
22 apr 2024104,60105,09104,60105,01105,0128.063
19 apr 2024104,82104,92104,81104,84104,841.026
18 apr 2024104,84104,90104,84104,89104,89115
17 apr 2024104,92104,92104,92104,91104,9155
16 apr 2024104,93104,93104,82104,85104,854.558
15 apr 2024105,18105,18105,07105,04105,0414.391
12 apr 2024104,96105,27104,96105,25105,2526.615
11 apr 2024105,04105,07104,99104,97104,974.276
10 apr 2024105,39105,42105,14105,09105,093.730
09 apr 2024105,18105,34105,18105,31105,3113.479
08 apr 2024105,48105,48105,21105,21105,212.229
05 apr 2024105,41105,42105,25105,33105,3314.650
04 apr 2024105,32105,43105,29105,38105,382.907
03 apr 2024105,21105,30105,21105,31105,318.035
02 apr 2024105,71105,71105,17105,25105,253.824
28 mar 2024105,48105,48105,14105,28105,288.765
27 mar 2024105,17105,23105,17105,22105,22437
26 mar 2024104,88105,09104,88105,06105,06833
25 mar 2024105,01105,01104,94104,96104,9612.322
22 mar 2024105,11105,16105,07105,14105,142.058
21 mar 2024105,02105,02104,91105,04105,0431.310
20 mar 2024104,80104,85104,80104,84104,84240
19 mar 2024104,80104,88104,70104,86104,86713
18 mar 2024105,02105,02104,66104,75104,753.678
15 mar 2024104,89104,91104,70104,76104,766.515
14 mar 2024105,10105,10104,83104,90104,9022.966
13 mar 2024105,02105,02104,94104,96104,965.264
12 mar 2024104,93105,03104,92105,01105,0110.549
11 mar 2024105,19105,19104,87104,96104,961.731
08 mar 2024104,86105,01104,86105,01105,012.418
07 mar 2024104,55104,95104,55104,82104,821.267
06 mar 2024104,31104,59104,31104,57104,571.645
05 mar 2024104,46104,65104,46104,60104,601.065
04 mar 2024104,47104,71104,41104,45104,4511.055
01 mar 2024104,30104,50104,30104,44104,44290.531
29 feb 2024104,24104,39104,10104,36104,3611.370
28 feb 2024104,33104,34104,33104,27104,27-
27 feb 2024104,39104,42104,30104,33104,335.416
26 feb 2024104,44104,44104,41104,36104,361.471
23 feb 2024104,52104,52104,52104,52104,52-
22 feb 2024104,29104,40104,29104,38104,387.224
21 feb 2024104,36104,51104,33104,33104,339.759
20 feb 2024104,47104,52104,44104,49104,492.813
19 feb 2024104,34104,40104,33104,38104,3815.153
16 feb 2024104,38104,47104,20104,33104,3338.052
15 feb 2024104,58104,58104,50104,47104,471.401
14 feb 2024104,38104,41104,35104,40104,4067
13 feb 2024104,46104,48104,25104,25104,252.594
12 feb 2024104,52104,52104,41104,42104,424.388
09 feb 2024104,37104,45104,33104,36104,367.180
08 feb 2024104,56104,57104,37104,37104,3722.418
07 feb 2024104,47104,58104,43104,53104,534.937
06 feb 2024104,56104,58104,47104,57104,5710.820
05 feb 2024104,54104,55104,49104,47104,47792
02 feb 2024104,81104,86104,66104,70104,703.188
01 feb 2024104,88104,93104,88104,91104,912.219
*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...