Italia markets open in 3 hours 8 minutes
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%) EUR/USD
1,0738 +0,0010 (+0,10%) Bitcoin EUR
55.699,25 +2.158,25 (+4,03%) CMC Crypto 200
1.286,67 +15,93 (+1,25%)
International Public Partnerships Limited (INPP.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 04:35PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 125,80 | 127,80 | 125,40 | 127,60 | 127,60 | 4.245.850 |
| 01 mag 2024 | 126,60 | 127,32 | 125,40 | 126,20 | 126,20 | 2.883.657 |
| 30 apr 2024 | 126,80 | 127,60 | 125,80 | 126,60 | 126,60 | 2.347.089 |
| 29 apr 2024 | 125,60 | 127,20 | 124,40 | 126,80 | 126,80 | 1.853.716 |
| 26 apr 2024 | 123,60 | 125,79 | 123,60 | 124,40 | 124,40 | 2.654.859 |
| 25 apr 2024 | 122,40 | 124,40 | 121,98 | 123,40 | 123,40 | 2.536.044 |
| 24 apr 2024 | 125,40 | 125,80 | 121,73 | 122,20 | 122,20 | 3.248.282 |
| 23 apr 2024 | 124,00 | 125,50 | 122,97 | 125,20 | 125,20 | 3.560.679 |
| 22 apr 2024 | 121,80 | 123,99 | 121,20 | 123,20 | 123,20 | 3.381.208 |
| 19 apr 2024 | 120,40 | 121,80 | 120,40 | 121,40 | 121,40 | 3.072.153 |
| 18 apr 2024 | 120,80 | 121,60 | 120,25 | 121,40 | 121,40 | 2.441.144 |
| 17 apr 2024 | 120,20 | 121,60 | 120,20 | 120,80 | 120,80 | 2.527.958 |
| 16 apr 2024 | 121,80 | 121,80 | 120,00 | 120,40 | 120,40 | 2.801.494 |
| 15 apr 2024 | 122,00 | 123,00 | 121,50 | 122,00 | 122,00 | 2.788.691 |
| 12 apr 2024 | 121,60 | 123,00 | 121,00 | 122,80 | 122,80 | 3.558.979 |
| 11 apr 2024 | 121,20 | 121,60 | 119,80 | 121,40 | 121,40 | 3.072.405 |
| 11 apr 2024 | 0.0407 Dividendo | |||||
| 10 apr 2024 | 124,80 | 126,00 | 124,20 | 124,60 | 124,56 | 14.621.090 |
| 09 apr 2024 | 124,80 | 125,60 | 124,40 | 125,00 | 124,96 | 7.798.876 |
| 08 apr 2024 | 124,80 | 125,60 | 124,40 | 124,80 | 124,76 | 2.892.314 |
| 05 apr 2024 | 125,20 | 125,35 | 123,75 | 125,00 | 124,96 | 2.502.919 |
| 04 apr 2024 | 124,20 | 126,00 | 123,70 | 126,00 | 125,96 | 4.751.603 |
| 03 apr 2024 | 123,40 | 124,20 | 122,20 | 124,00 | 123,96 | 8.734.368 |
| 02 apr 2024 | 123,80 | 125,00 | 122,40 | 123,00 | 122,96 | 6.758.795 |
| 28 mar 2024 | 125,00 | 125,20 | 123,20 | 124,00 | 123,96 | 4.133.617 |
| 27 mar 2024 | 125,20 | 125,60 | 124,00 | 125,60 | 125,56 | 5.511.068 |
| 26 mar 2024 | 124,20 | 125,60 | 124,00 | 125,60 | 125,56 | 6.621.434 |
| 25 mar 2024 | 125,00 | 125,97 | 123,80 | 124,00 | 123,96 | 11.736.503 |
| 22 mar 2024 | 125,00 | 126,00 | 124,41 | 125,60 | 125,56 | 3.679.933 |
| 21 mar 2024 | 123,80 | 125,60 | 123,20 | 124,80 | 124,76 | 5.691.711 |
| 20 mar 2024 | 123,20 | 123,40 | 122,50 | 123,20 | 123,16 | 3.583.645 |
| 19 mar 2024 | 123,00 | 123,40 | 121,80 | 122,80 | 122,76 | 4.880.946 |
| 18 mar 2024 | 124,60 | 124,60 | 122,20 | 123,40 | 123,36 | 5.580.027 |
| 15 mar 2024 | 122,20 | 124,20 | 122,20 | 124,20 | 124,16 | 5.903.362 |
| 14 mar 2024 | 124,40 | 124,82 | 122,40 | 122,80 | 122,76 | 6.153.742 |
| 13 mar 2024 | 124,80 | 125,36 | 124,60 | 124,80 | 124,76 | 4.331.941 |
| 12 mar 2024 | 125,80 | 126,20 | 124,40 | 124,80 | 124,76 | 3.728.471 |
| 11 mar 2024 | 129,20 | 129,20 | 125,40 | 125,80 | 125,76 | 3.115.891 |
| 08 mar 2024 | 127,60 | 129,00 | 127,13 | 128,20 | 128,16 | 2.867.813 |
| 07 mar 2024 | 129,00 | 130,20 | 126,60 | 127,40 | 127,36 | 5.465.078 |
| 06 mar 2024 | 128,00 | 129,00 | 127,94 | 128,40 | 128,36 | 2.989.548 |
| 05 mar 2024 | 127,40 | 129,60 | 126,84 | 128,20 | 128,16 | 2.735.612 |
| 04 mar 2024 | 127,00 | 128,57 | 126,60 | 127,40 | 127,36 | 1.852.345 |
| 01 mar 2024 | 126,00 | 127,80 | 126,00 | 127,40 | 127,36 | 8.315.808 |
| 29 feb 2024 | 126,60 | 127,45 | 125,19 | 126,20 | 126,16 | 3.082.229 |
| 28 feb 2024 | 126,00 | 127,80 | 125,60 | 125,60 | 125,56 | 3.775.016 |
| 27 feb 2024 | 126,20 | 127,00 | 125,25 | 125,60 | 125,56 | 7.429.035 |
| 26 feb 2024 | 126,00 | 126,40 | 125,00 | 125,40 | 125,36 | 5.508.351 |
| 23 feb 2024 | 126,20 | 127,00 | 125,20 | 125,20 | 125,16 | 2.462.873 |
| 22 feb 2024 | 125,40 | 127,00 | 124,68 | 126,60 | 126,56 | 7.244.597 |
| 21 feb 2024 | 125,40 | 125,80 | 124,57 | 125,00 | 124,96 | 3.696.376 |
| 20 feb 2024 | 124,40 | 125,43 | 124,00 | 125,20 | 125,16 | 1.709.366 |
| 19 feb 2024 | 124,80 | 125,80 | 123,80 | 124,40 | 124,36 | 2.625.655 |
| 16 feb 2024 | 124,40 | 125,80 | 123,20 | 123,80 | 123,76 | 2.412.592 |
| 15 feb 2024 | 124,80 | 125,71 | 123,20 | 123,40 | 123,36 | 3.360.690 |
| 14 feb 2024 | 124,60 | 126,00 | 124,00 | 124,20 | 124,16 | 3.701.898 |
| 13 feb 2024 | 125,60 | 125,89 | 121,81 | 124,20 | 124,16 | 3.067.575 |
| 12 feb 2024 | 125,20 | 126,40 | 125,20 | 125,60 | 125,56 | 3.582.365 |
| 09 feb 2024 | 124,80 | 125,85 | 124,36 | 125,80 | 125,76 | 5.096.516 |
| 08 feb 2024 | 124,60 | 125,40 | 123,74 | 125,00 | 124,96 | 4.046.187 |
| 07 feb 2024 | 123,40 | 124,44 | 123,20 | 123,60 | 123,56 | 1.756.669 |
| 06 feb 2024 | 125,80 | 125,80 | 122,80 | 123,60 | 123,56 | 11.823.202 |
| 05 feb 2024 | 127,00 | 127,83 | 124,20 | 124,40 | 124,36 | 3.091.869 |
| 02 feb 2024 | 127,40 | 128,40 | 126,20 | 127,60 | 127,56 | 23.752.897 |
| 01 feb 2024 | 130,60 | 130,60 | 126,00 | 126,00 | 125,96 | 17.812.393 |
| 31 gen 2024 | 129,60 | 130,20 | 128,55 | 129,80 | 129,76 | 1.934.091 |
| 30 gen 2024 | 129,80 | 130,80 | 129,20 | 129,60 | 129,56 | 1.994.377 |
| 29 gen 2024 | 130,60 | 131,46 | 129,55 | 130,60 | 130,56 | 2.463.024 |
| 26 gen 2024 | 131,80 | 133,00 | 129,95 | 131,40 | 131,36 | 3.535.390 |
| 25 gen 2024 | 130,20 | 132,00 | 130,20 | 132,00 | 131,96 | 1.817.526 |
| 24 gen 2024 | 131,40 | 132,00 | 130,00 | 131,20 | 131,16 | 3.685.574 |
| 23 gen 2024 | 128,40 | 131,32 | 127,30 | 130,40 | 130,36 | 3.028.585 |
| 22 gen 2024 | 128,20 | 128,80 | 127,00 | 128,00 | 127,96 | 2.711.496 |
| 19 gen 2024 | 129,60 | 130,00 | 128,20 | 128,40 | 128,36 | 2.172.027 |
| 18 gen 2024 | 130,00 | 130,40 | 128,90 | 129,00 | 128,96 | 2.330.669 |
| 17 gen 2024 | 129,40 | 129,60 | 128,00 | 129,20 | 129,16 | 3.011.993 |
| 16 gen 2024 | 129,60 | 131,60 | 129,18 | 131,00 | 130,96 | 2.811.901 |
| 15 gen 2024 | 130,08 | 131,00 | 129,40 | 129,80 | 129,76 | 2.640.261 |
| 12 gen 2024 | 131,40 | 132,50 | 130,20 | 130,20 | 130,16 | 10.537.953 |
| 11 gen 2024 | 134,80 | 135,00 | 131,40 | 131,40 | 131,36 | 3.201.299 |
| 10 gen 2024 | 136,00 | 136,00 | 134,00 | 134,00 | 133,96 | 2.029.362 |
| 09 gen 2024 | 135,00 | 135,80 | 133,80 | 135,40 | 135,36 | 1.654.251 |
| 08 gen 2024 | 135,20 | 136,40 | 133,80 | 135,00 | 134,96 | 1.381.808 |
| 05 gen 2024 | 136,40 | 136,40 | 134,20 | 134,80 | 134,76 | 2.199.169 |
| 04 gen 2024 | 137,60 | 137,80 | 135,40 | 135,40 | 135,36 | 2.044.691 |
| 03 gen 2024 | 137,40 | 138,40 | 136,20 | 137,00 | 136,96 | 1.459.126 |
| 02 gen 2024 | 136,00 | 138,35 | 136,00 | 136,60 | 136,56 | 1.191.625 |
| 29 dic 2023 | 137,00 | 138,22 | 134,80 | 137,40 | 137,36 | 473.261 |
| 28 dic 2023 | 140,00 | 140,00 | 137,40 | 138,80 | 138,75 | 1.364.637 |
| 27 dic 2023 | 137,60 | 140,60 | 136,20 | 139,20 | 139,15 | 2.159.601 |
| 22 dic 2023 | 137,20 | 138,60 | 136,20 | 136,20 | 136,16 | 899.711 |
| 21 dic 2023 | 136,00 | 138,40 | 135,55 | 138,20 | 138,15 | 2.346.030 |
| 20 dic 2023 | 139,00 | 140,80 | 136,40 | 137,20 | 137,16 | 4.925.968 |
| 19 dic 2023 | 134,00 | 136,40 | 134,00 | 135,40 | 135,36 | 3.925.724 |
| 18 dic 2023 | 135,00 | 136,80 | 133,50 | 134,00 | 133,96 | 1.655.949 |
| 15 dic 2023 | 134,00 | 135,40 | 133,31 | 134,20 | 134,16 | 5.874.339 |
| 14 dic 2023 | 132,00 | 135,80 | 130,60 | 134,20 | 134,16 | 4.693.236 |
| 13 dic 2023 | 130,20 | 131,20 | 130,00 | 130,60 | 130,56 | 2.588.679 |
| 12 dic 2023 | 131,60 | 132,40 | 130,00 | 130,00 | 129,96 | 1.811.629 |
| 11 dic 2023 | 132,00 | 132,60 | 130,75 | 131,80 | 131,76 | 3.179.255 |
| *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.