Italia markets close in 33 minutes
FTSE MIB
33.887,03 +5,53 (+0,02%) Dow Jones
37.942,55 +167,17 (+0,44%) Nasdaq
15.473,75 -127,75 (-0,82%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,08 +0,35 (+0,42%) Bitcoin EUR
60.469,75 +887,33 (+1,49%)
Leone Film Group SpA (LFG.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:37PM CEST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 1,6700 | 1,6900 | 1,6700 | 1,6700 | 1,6700 | 2.400 |
| 18 apr 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 17 apr 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 16 apr 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 15 apr 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 12 apr 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 11 apr 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1.800 |
| 10 apr 2024 | 1,7200 | 1,7500 | 1,7200 | 1,7500 | 1,7500 | 2.700 |
| 09 apr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 08 apr 2024 | 1,6400 | 1,7000 | 1,6300 | 1,7000 | 1,7000 | 4.500 |
| 05 apr 2024 | 1,6600 | 1,6700 | 1,6600 | 1,6700 | 1,6700 | 1.200 |
| 04 apr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 300 |
| 03 apr 2024 | 1,6200 | 1,6700 | 1,6200 | 1,6700 | 1,6700 | 1.500 |
| 02 apr 2024 | 1,6200 | 1,6400 | 1,6200 | 1,6400 | 1,6400 | 1.200 |
| 28 mar 2024 | 1,7000 | 1,7500 | 1,6000 | 1,6500 | 1,6500 | 26.100 |
| 27 mar 2024 | 1,7400 | 1,7400 | 1,6800 | 1,6800 | 1,6800 | 5.400 |
| 26 mar 2024 | 1,7300 | 1,7400 | 1,7300 | 1,7400 | 1,7400 | 1.200 |
| 25 mar 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1.800 |
| 22 mar 2024 | 1,6900 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | 1.200 |
| 21 mar 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 20 mar 2024 | 1,6600 | 1,6700 | 1,6600 | 1,6700 | 1,6700 | 1.200 |
| 19 mar 2024 | 1,6500 | 1,6500 | 1,6200 | 1,6400 | 1,6400 | 2.700 |
| 18 mar 2024 | 1,6300 | 1,6800 | 1,6300 | 1,6300 | 1,6300 | 3.000 |
| 15 mar 2024 | 1,7000 | 1,7000 | 1,6200 | 1,6600 | 1,6600 | 17.400 |
| 14 mar 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 13 mar 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1.500 |
| 12 mar 2024 | 1,6300 | 1,7100 | 1,6300 | 1,7100 | 1,7100 | 4.800 |
| 11 mar 2024 | 1,6100 | 1,6300 | 1,4800 | 1,6300 | 1,6300 | 15.900 |
| 08 mar 2024 | 1,6800 | 1,6800 | 1,6400 | 1,6400 | 1,6400 | 7.200 |
| 07 mar 2024 | 1,6900 | 1,6900 | 1,6600 | 1,6600 | 1,6600 | 6.000 |
| 06 mar 2024 | 1,6900 | 1,7000 | 1,6800 | 1,7000 | 1,7000 | 1.200 |
| 05 mar 2024 | 1,6400 | 1,7000 | 1,6400 | 1,6900 | 1,6900 | 6.300 |
| 04 mar 2024 | 1,6800 | 1,7000 | 1,6700 | 1,6700 | 1,6700 | 4.800 |
| 01 mar 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 300 |
| 29 feb 2024 | 1,7200 | 1,7400 | 1,6700 | 1,7000 | 1,7000 | 9.600 |
| 28 feb 2024 | 1,7100 | 1,7900 | 1,7100 | 1,7200 | 1,7200 | 7.500 |
| 27 feb 2024 | 1,7000 | 1,7400 | 1,6700 | 1,7400 | 1,7400 | 5.700 |
| 26 feb 2024 | 1,7000 | 1,7900 | 1,6800 | 1,7200 | 1,7200 | 18.900 |
| 23 feb 2024 | 1,7000 | 1,7500 | 1,6800 | 1,6800 | 1,6800 | 5.700 |
| 22 feb 2024 | 1,7300 | 1,7600 | 1,6800 | 1,6800 | 1,6800 | 9.900 |
| 21 feb 2024 | 1,6900 | 1,7700 | 1,6800 | 1,7000 | 1,7000 | 17.100 |
| 20 feb 2024 | 1,6600 | 1,7300 | 1,6600 | 1,7300 | 1,7300 | 5.700 |
| 19 feb 2024 | 1,7600 | 1,7600 | 1,6700 | 1,7000 | 1,7000 | 13.800 |
| 16 feb 2024 | 1,8300 | 1,8600 | 1,7700 | 1,7800 | 1,7800 | 25.800 |
| 15 feb 2024 | 1,8100 | 1,8200 | 1,7600 | 1,8000 | 1,8000 | 8.700 |
| 14 feb 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 300 |
| 13 feb 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
| 12 feb 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
| 09 feb 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 900 |
| 08 feb 2024 | 1,7700 | 1,8000 | 1,7700 | 1,8000 | 1,8000 | 3.300 |
| 07 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 06 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 05 feb 2024 | 1,8500 | 1,8600 | 1,7700 | 1,7700 | 1,7700 | 8.100 |
| 02 feb 2024 | 1,8100 | 1,8400 | 1,8100 | 1,8400 | 1,8400 | 6.000 |
| 01 feb 2024 | 1,7800 | 1,8200 | 1,7500 | 1,8200 | 1,8200 | 4.800 |
| 31 gen 2024 | 1,7900 | 1,8300 | 1,7500 | 1,8200 | 1,8200 | 15.600 |
| 30 gen 2024 | 1,8000 | 1,8200 | 1,7500 | 1,8200 | 1,8200 | 7.800 |
| 29 gen 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 26 gen 2024 | 1,8400 | 1,8600 | 1,8200 | 1,8200 | 1,8200 | 12.300 |
| 25 gen 2024 | 1,7800 | 1,8200 | 1,7500 | 1,8200 | 1,8200 | 14.400 |
| 24 gen 2024 | 1,7500 | 1,8500 | 1,7500 | 1,8200 | 1,8200 | 23.400 |
| 23 gen 2024 | 1,8400 | 1,8400 | 1,7300 | 1,7800 | 1,7800 | 9.600 |
| 22 gen 2024 | 1,7800 | 1,8300 | 1,7500 | 1,7500 | 1,7500 | 12.000 |
| 19 gen 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 18 gen 2024 | 1,8600 | 1,9000 | 1,7700 | 1,8000 | 1,8000 | 23.100 |
| 17 gen 2024 | 1,8100 | 1,9000 | 1,7300 | 1,8300 | 1,8300 | 7.800 |
| 16 gen 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 15 gen 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 2.400 |
| 12 gen 2024 | 1,7700 | 1,8400 | 1,7500 | 1,8300 | 1,8300 | 9.900 |
| 11 gen 2024 | 1,8000 | 1,8700 | 1,7400 | 1,7400 | 1,7400 | 14.100 |
| 10 gen 2024 | 1,7900 | 1,8700 | 1,7700 | 1,8300 | 1,8300 | 9.600 |
| 09 gen 2024 | 1,8300 | 1,8700 | 1,7600 | 1,7600 | 1,7600 | 12.300 |
| 08 gen 2024 | 1,8100 | 1,8200 | 1,7300 | 1,8100 | 1,8100 | 15.900 |
| 05 gen 2024 | 1,7900 | 1,8700 | 1,7200 | 1,7800 | 1,7800 | 26.100 |
| 04 gen 2024 | 1,8000 | 1,8600 | 1,7200 | 1,8300 | 1,8300 | 19.200 |
| 03 gen 2024 | 1,8200 | 1,8600 | 1,7100 | 1,7800 | 1,7800 | 19.500 |
| 02 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 29 dic 2023 | 1,8700 | 1,8900 | 1,8200 | 1,8500 | 1,8500 | 6.600 |
| 28 dic 2023 | 1,7900 | 1,8400 | 1,7800 | 1,8400 | 1,8400 | 9.300 |
| 27 dic 2023 | 1,7600 | 1,8300 | 1,7600 | 1,8200 | 1,8200 | 7.200 |
| 22 dic 2023 | 1,7800 | 1,8400 | 1,6300 | 1,7300 | 1,7300 | 13.200 |
| 21 dic 2023 | 1,6300 | 1,7500 | 1,6300 | 1,7500 | 1,7500 | 17.100 |
| 20 dic 2023 | 1,7500 | 1,7900 | 1,5700 | 1,6100 | 1,6100 | 21.600 |
| 19 dic 2023 | 1,6600 | 1,7800 | 1,6300 | 1,7500 | 1,7500 | 20.400 |
| 18 dic 2023 | 1,6200 | 1,6800 | 1,6200 | 1,6800 | 1,6800 | 900 |
| 15 dic 2023 | 1,5200 | 1,6400 | 1,4900 | 1,5900 | 1,5900 | 16.800 |
| 14 dic 2023 | 1,4800 | 1,5500 | 1,4800 | 1,4900 | 1,4900 | 9.600 |
| 13 dic 2023 | 1,4500 | 1,5600 | 1,4100 | 1,4600 | 1,4600 | 45.000 |
| 12 dic 2023 | 1,4300 | 1,5300 | 1,4200 | 1,4600 | 1,4600 | 19.200 |
| 11 dic 2023 | 1,4900 | 1,5800 | 1,4000 | 1,4000 | 1,4000 | 8.700 |
| 08 dic 2023 | 1,4600 | 1,5600 | 1,3900 | 1,4600 | 1,4600 | 22.200 |
| 07 dic 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 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 |
| *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.