Italia markets closed
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.094,29 +552,58 (+0,87%) CMC Crypto 200
1.515,10 +26,56 (+1,78%)
IMC Exploration Group Public Limited Company (IMC.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 01:03PM BST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 1,4500 | 1,3000 | 1,3000 | 1,4500 | 1,4500 | 88.889 |
| 17 mag 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 16 mag 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 15 mag 2024 | 1,4500 | 1,3000 | 1,3000 | 1,4500 | 1,4500 | 774.983 |
| 14 mag 2024 | 1,4500 | 1,3000 | 1,3000 | 1,4500 | 1,4500 | 208.866 |
| 13 mag 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 10 mag 2024 | 1,4500 | 1,3000 | 1,3000 | 1,4500 | 1,4500 | 74.074 |
| 09 mag 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 08 mag 2024 | 1,4500 | 1,6000 | 1,2990 | 1,4500 | 1,4500 | 1.038.464 |
| 07 mag 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 03 mag 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 02 mag 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 01 mag 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 30 apr 2024 | 1,4500 | 1,3000 | 1,3000 | 1,4500 | 1,4500 | 27.950 |
| 29 apr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 26 apr 2024 | 1,5000 | 1,3150 | 1,3000 | 1,4500 | 1,4500 | 200.000 |
| 25 apr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 24 apr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 23 apr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 22 apr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 19 apr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 18 apr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 17 apr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 16 apr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 15 apr 2024 | 1,5500 | 1,5700 | 1,5500 | 1,5500 | 1,5500 | 1.000.000 |
| 12 apr 2024 | 1,5500 | 1,4900 | 1,3000 | 1,5500 | 1,5500 | 168.624 |
| 11 apr 2024 | 1,5500 | 1,3000 | 1,3000 | 1,5500 | 1,5500 | 160.000 |
| 10 apr 2024 | 1,6000 | 1,5000 | 1,5000 | 1,5500 | 1,5500 | 167.579 |
| 09 apr 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 08 apr 2024 | 1,6500 | 1,6000 | 1,5000 | 1,6000 | 1,6000 | 127.000 |
| 05 apr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 04 apr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 03 apr 2024 | 1,6500 | 1,7000 | 1,6500 | 1,6500 | 1,6500 | 60.000 |
| 02 apr 2024 | 1,6500 | 1,6000 | 1,5090 | 1,6500 | 1,6500 | 859.801 |
| 28 mar 2024 | 1,8500 | 1,7200 | 1,6000 | 1,6500 | 1,6500 | 475.000 |
| 27 mar 2024 | 1,8500 | 1,9360 | 1,9360 | 1,8500 | 1,8500 | 50.000 |
| 26 mar 2024 | 1,8500 | 2,0000 | 1,7000 | 2,0000 | 2,0000 | 557.272 |
| 25 mar 2024 | 1,9000 | 2,0890 | 1,7000 | 1,8500 | 1,8500 | 205.500 |
| 22 mar 2024 | 1,8500 | 2,1000 | 1,8500 | 1,9000 | 1,9000 | 1.296.950 |
| 21 mar 2024 | 1,8000 | 2,0000 | 1,6600 | 1,8500 | 1,8500 | 1.778.935 |
| 20 mar 2024 | 1,3500 | 2,1750 | 1,3600 | 1,8500 | 1,8500 | 1.680.630 |
| 19 mar 2024 | 1,1500 | 1,3970 | 1,2000 | 1,3000 | 1,3000 | 669.136 |
| 18 mar 2024 | 1,1500 | 1,2000 | 1,1110 | 1,1500 | 1,1500 | 148.361 |
| 15 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 14 mar 2024 | 1,1500 | 1,1110 | 1,1000 | 1,1500 | 1,1500 | 1.400.000 |
| 13 mar 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1500 | 1,1500 | 210.770 |
| 12 mar 2024 | 1,1500 | 1,1750 | 1,1750 | 1,1500 | 1,1500 | 34.000 |
| 11 mar 2024 | 1,1500 | 1,2000 | 1,1750 | 1,1500 | 1,1500 | 405.571 |
| 08 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 07 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 50.000 |
| 06 mar 2024 | 1,2000 | 1,3000 | 1,1000 | 1,1500 | 1,1500 | 199.468 |
| 05 mar 2024 | 1,2500 | 1,1750 | 1,1000 | 1,2000 | 1,2000 | 401.049 |
| 04 mar 2024 | 1,2500 | 1,2500 | 1,1700 | 1,2500 | 1,2500 | 220.332 |
| 01 mar 2024 | 1,3500 | 1,3000 | 1,1900 | 1,2500 | 1,2500 | 615.000 |
| 29 feb 2024 | 1,6000 | 1,7000 | 1,3250 | 1,3500 | 1,3500 | 3.630.060 |
| 28 feb 2024 | 1,6500 | 1,7000 | 1,5100 | 1,6000 | 1,6000 | 753.069 |
| 27 feb 2024 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | - |
| 26 feb 2024 | 1,7000 | 1,6500 | 1,5500 | 1,6750 | 1,6750 | 175.000 |
| 23 feb 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 22 feb 2024 | 1,7000 | 1,6600 | 1,6600 | 1,7000 | 1,7000 | 20.000 |
| 21 feb 2024 | 1,7250 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 150.000 |
| 20 feb 2024 | 1,7250 | 1,7300 | 1,7300 | 1,7250 | 1,7250 | 20.000 |
| 19 feb 2024 | 1,7750 | 1,7800 | 1,6900 | 1,7250 | 1,7250 | 541.220 |
| 16 feb 2024 | 1,7750 | 1,8400 | 1,8400 | 1,7750 | 1,7750 | 179.076 |
| 15 feb 2024 | 1,7250 | 1,7100 | 1,7100 | 1,7750 | 1,7750 | 75.000 |
| 14 feb 2024 | 1,7250 | 1,8430 | 1,7000 | 1,7250 | 1,7250 | 1.520.540 |
| 13 feb 2024 | 1,7250 | 1,7500 | 1,7000 | 1,7250 | 1,7250 | 736.091 |
| 12 feb 2024 | 1,7250 | 1,8900 | 1,7010 | 1,7400 | 1,7400 | 230.291 |
| 09 feb 2024 | 1,7250 | 1,7300 | 1,7300 | 1,7250 | 1,7250 | 23.000 |
| 08 feb 2024 | 1,7500 | 1,7500 | 1,7150 | 1,7250 | 1,7250 | 272.257 |
| 07 feb 2024 | 2,0000 | 1,9600 | 1,8000 | 1,7500 | 1,7500 | 445.000 |
| 06 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 05 feb 2024 | 2,0000 | 2,0900 | 1,9200 | 2,0000 | 2,0000 | 29.893 |
| 02 feb 2024 | 2,0000 | 2,1000 | 1,9040 | 2,0000 | 2,0000 | 1.017.847 |
| 01 feb 2024 | 1,8000 | 2,0000 | 1,8000 | 2,0000 | 2,0000 | 987.572 |
| 31 gen 2024 | 1,8000 | 1,8400 | 1,8400 | 1,8000 | 1,8000 | 124.000 |
| 30 gen 2024 | 1,8000 | 1,8000 | 1,6500 | 1,8000 | 1,8000 | 75.000 |
| 29 gen 2024 | 1,9500 | 1,9800 | 1,6330 | 1,9800 | 1,9800 | 324.194 |
| 26 gen 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 25 gen 2024 | 1,9500 | 2,0000 | 2,0000 | 1,9500 | 1,9500 | 2.000 |
| 24 gen 2024 | 1,9000 | 2,0000 | 1,8100 | 1,9500 | 1,9500 | 1.356.238 |
| 23 gen 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 22 gen 2024 | 2,1000 | 2,0000 | 1,8400 | 1,9000 | 1,9000 | 233.361 |
| 19 gen 2024 | 2,1000 | 2,0500 | 2,0000 | 2,1500 | 2,1500 | 83.500 |
| 18 gen 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 17 gen 2024 | 2,1000 | 2,0160 | 2,0160 | 2,1000 | 2,1000 | 100.000 |
| 16 gen 2024 | 2,1000 | 2,1500 | 2,1450 | 2,1000 | 2,1000 | 298.739 |
| 15 gen 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 12 gen 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 42.244 |
| 11 gen 2024 | 2,2500 | 2,2000 | 2,0000 | 2,1000 | 2,1000 | 492.341 |
| 10 gen 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 09 gen 2024 | 2,2500 | 2,2150 | 2,2150 | 2,2500 | 2,2500 | 60.000 |
| 08 gen 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
| 05 gen 2024 | 2,2500 | 2,2750 | 2,2750 | 2,2500 | 2,2500 | 50.000 |
| 04 gen 2024 | 2,2500 | 2,2150 | 2,2150 | 2,2500 | 2,2500 | 49.573 |
| 03 gen 2024 | 2,3500 | 2,3950 | 2,2150 | 2,2500 | 2,2500 | 500.000 |
| 02 gen 2024 | 2,4000 | 2,5940 | 2,3000 | 2,3500 | 2,3500 | 2.490.000 |
| 29 dic 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 28 dic 2023 | 2,3500 | 2,5000 | 2,1800 | 2,4000 | 2,4000 | 425.750 |
| 27 dic 2023 | 2,1500 | 2,2000 | 2,1800 | 2,3000 | 2,3000 | 406.759 |
| *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.