Italia markets open in 7 hours 28 minutes
Dow Jones
36.054,43 -70,17 (-0,19%) Nasdaq
14.146,71 -83,19 (-0,58%) Nikkei 225
33.085,88 -360,02 (-1,08%) EUR/USD
1,0771 +0,0002 (+0,02%) Bitcoin EUR
40.719,29 -79,57 (-0,20%) CMC Crypto 200
892,61 +649,93 (+267,82%)
Leone Film Group SpA (LFG.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 01:15PM CET
Periodo di tempo:
07 dic 2022 - 07 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 dic 2023 | 1,4100 | 1,4300 | 1,4100 | 1,4300 | 1,4300 | 2.100 |
| 05 dic 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 04 dic 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 300 |
| 01 dic 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 30 nov 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 29 nov 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 28 nov 2023 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 27 nov 2023 | 1,4200 | 1,4600 | 1,4000 | 1,4200 | 1,4200 | 10.200 |
| 24 nov 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 23 nov 2023 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 1.500 |
| 22 nov 2023 | 1,4500 | 1,5000 | 1,3500 | 1,4100 | 1,4100 | 15.600 |
| 21 nov 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1.800 |
| 20 nov 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 600 |
| 17 nov 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 2.100 |
| 16 nov 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 2.400 |
| 15 nov 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 14 nov 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 13 nov 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 10 nov 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 09 nov 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 08 nov 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 07 nov 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 06 nov 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 03 nov 2023 | 1,5000 | 1,6000 | 1,5000 | 1,5100 | 1,5100 | 56.100 |
| 02 nov 2023 | 1,4700 | 1,5300 | 1,4400 | 1,5300 | 1,5300 | 9.300 |
| 01 nov 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 31 ott 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 30 ott 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 300 |
| 27 ott 2023 | 1,4100 | 1,4400 | 1,4100 | 1,4400 | 1,4400 | 4.800 |
| 26 ott 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 25 ott 2023 | 1,5000 | 1,5000 | 1,4400 | 1,4400 | 1,4400 | 5.400 |
| 24 ott 2023 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 2.100 |
| 23 ott 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 20 ott 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1.800 |
| 19 ott 2023 | 1,4400 | 1,4700 | 1,4400 | 1,4700 | 1,4700 | 2.400 |
| 18 ott 2023 | 1,4400 | 1,4700 | 1,4400 | 1,4700 | 1,4700 | 2.400 |
| 17 ott 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 16 ott 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 13 ott 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 2.100 |
| 12 ott 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 11 ott 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 600 |
| 10 ott 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 2.100 |
| 09 ott 2023 | 1,4800 | 1,5000 | 1,4800 | 1,5000 | 1,5000 | 900 |
| 06 ott 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 2.100 |
| 05 ott 2023 | 1,4700 | 1,4800 | 1,4700 | 1,4800 | 1,4800 | 3.000 |
| 04 ott 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 03 ott 2023 | 1,4800 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 2.100 |
| 02 ott 2023 | 1,5000 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 1.200 |
| 29 set 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 900 |
| 28 set 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 3.300 |
| 27 set 2023 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 2.100 |
| 26 set 2023 | 1,5700 | 1,5700 | 1,5100 | 1,5100 | 1,5100 | 5.100 |
| 25 set 2023 | 1,5700 | 1,5700 | 1,5400 | 1,5400 | 1,5400 | 4.800 |
| 22 set 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 900 |
| 21 set 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 20 set 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 2.100 |
| 19 set 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 18 set 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 15 set 2023 | 1,5900 | 1,5900 | 1,5600 | 1,5600 | 1,5600 | 6.000 |
| 14 set 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 13 set 2023 | 1,5600 | 1,6200 | 1,5600 | 1,6200 | 1,6200 | 600 |
| 12 set 2023 | 1,6000 | 1,6000 | 1,5900 | 1,5900 | 1,5900 | 2.700 |
| 11 set 2023 | 1,6400 | 1,6400 | 1,6300 | 1,6300 | 1,6300 | 2.700 |
| 08 set 2023 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 07 set 2023 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 06 set 2023 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 05 set 2023 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 04 set 2023 | 1,6800 | 1,6800 | 1,6700 | 1,6700 | 1,6700 | 5.100 |
| 01 set 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 31 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 30 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 29 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1.500 |
| 28 ago 2023 | 1,6700 | 1,7400 | 1,6700 | 1,7400 | 1,7400 | 600 |
| 25 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 24 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 23 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 22 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 21 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 18 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 17 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 600 |
| 16 ago 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 14 ago 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 300 |
| 11 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 10 ago 2023 | 1,7000 | 1,7100 | 1,7000 | 1,7100 | 1,7100 | 2.100 |
| 09 ago 2023 | 1,7300 | 1,7300 | 1,6800 | 1,6800 | 1,6800 | 3.000 |
| 08 ago 2023 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1.500 |
| 07 ago 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 04 ago 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 03 ago 2023 | 1,6800 | 1,7400 | 1,6700 | 1,7400 | 1,7400 | 900 |
| 02 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 01 ago 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1.200 |
| 31 lug 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 28 lug 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 27 lug 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 26 lug 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1.200 |
| 25 lug 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 24 lug 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 21 lug 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 20 lug 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 19 lug 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.