Italia markets close in 3 hours 47 minutes
FTSE MIB
34.175,06 -96,06 (-0,28%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,97 +0,16 (+0,19%) Bitcoin EUR
59.558,66 -2.509,16 (-4,04%)
Libertine Holdings PLC (LIB.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
In data: 10:55AM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 0,0000 | 0,0000 | 0,0000 | 4,2500 | 4,2500 | 431.572 |
| 23 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 22 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 19 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 18 apr 2024 | 4,2500 | 4,0500 | 4,0000 | 4,2500 | 4,2500 | 120.032 |
| 17 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 16 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 15 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 12 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 11 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 10 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 09 apr 2024 | 4,2500 | 4,2000 | 4,2000 | 4,2500 | 4,2500 | 9.382 |
| 08 apr 2024 | 4,2500 | 4,1000 | 4,1000 | 4,2500 | 4,2500 | 10.000 |
| 05 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 04 apr 2024 | 4,2500 | 4,0000 | 4,0000 | 4,2500 | 4,2500 | 1.309 |
| 03 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 02 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 28 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 27 mar 2024 | 4,2500 | 4,0000 | 4,0000 | 4,2500 | 4,2500 | 17.000 |
| 26 mar 2024 | 4,5000 | 4,0700 | 4,0000 | 4,2500 | 4,2500 | 44.953 |
| 25 mar 2024 | 4,5000 | 4,0000 | 3,8400 | 4,5000 | 4,5000 | 4.225 |
| 22 mar 2024 | 4,2500 | 4,2400 | 4,2400 | 4,2500 | 4,2500 | 19.953 |
| 21 mar 2024 | 4,2500 | 4,3400 | 4,3400 | 4,2500 | 4,2500 | 3.283 |
| 20 mar 2024 | 4,2500 | 4,3250 | 4,3250 | 4,2500 | 4,2500 | 25.000 |
| 19 mar 2024 | 4,2500 | 4,6600 | 4,0000 | 4,0000 | 4,0000 | 30.445 |
| 18 mar 2024 | 4,5000 | 4,9400 | 4,0110 | 4,2500 | 4,2500 | 11.803 |
| 15 mar 2024 | 4,5000 | 4,3740 | 4,0000 | 4,5000 | 4,5000 | 42.589 |
| 14 mar 2024 | 4,5000 | 4,3880 | 4,3880 | 4,5000 | 4,5000 | 10.255 |
| 13 mar 2024 | 4,5000 | 4,5990 | 3,7500 | 4,0000 | 4,0000 | 153.885 |
| 12 mar 2024 | 4,5000 | 5,2000 | 4,0000 | 4,0000 | 4,0000 | 229.588 |
| 11 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 08 mar 2024 | 4,5000 | 4,0050 | 4,0050 | 4,2500 | 4,2500 | 10.493 |
| 07 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 06 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 05 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 04 mar 2024 | 4,2500 | 4,5000 | 4,0050 | 4,2500 | 4,2500 | 2.974 |
| 01 mar 2024 | 4,5000 | 4,2000 | 4,2000 | 4,2500 | 4,2500 | 1.012 |
| 29 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 28 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 27 feb 2024 | 4,0000 | 4,3600 | 4,2850 | 4,2500 | 4,2500 | 85.799 |
| 26 feb 2024 | 3,8500 | 4,0650 | 3,8400 | 4,0000 | 4,0000 | 62.000 |
| 23 feb 2024 | 3,7500 | 4,1200 | 3,5000 | 3,5000 | 3,5000 | 7.152 |
| 22 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 21 feb 2024 | 3,6000 | 4,0000 | 3,6500 | 4,0000 | 4,0000 | 20.553 |
| 20 feb 2024 | 5,2500 | 5,0000 | 3,4050 | 3,6000 | 3,6000 | 723.286 |
| 19 feb 2024 | 6,2500 | 6,1810 | 5,0500 | 5,2500 | 5,2500 | 247.062 |
| 16 feb 2024 | 4,5000 | 7,6600 | 4,4000 | 6,2500 | 6,2500 | 2.036.090 |
| 15 feb 2024 | 2,2500 | 4,8500 | 2,4250 | 4,6000 | 4,6000 | 1.735.826 |
| 14 feb 2024 | 2,1500 | 2,5000 | 1,9780 | 2,2500 | 2,2500 | 465.916 |
| 13 feb 2024 | 1,7500 | 1,9000 | 1,8800 | 1,9000 | 1,9000 | 50.000 |
| 12 feb 2024 | 1,7500 | 1,7200 | 1,7200 | 1,7500 | 1,7500 | 100.000 |
| 09 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 08 feb 2024 | 1,4500 | 1,7000 | 1,3600 | 1,7500 | 1,7500 | 725.000 |
| 07 feb 2024 | 1,6500 | 1,6000 | 1,5000 | 1,4500 | 1,4500 | 75.000 |
| 06 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 05 feb 2024 | 1,7500 | 1,5680 | 1,5680 | 1,7500 | 1,7500 | 20.000 |
| 02 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 01 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 31 gen 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 30 gen 2024 | 1,6500 | 1,5680 | 1,5680 | 1,6500 | 1,6500 | 950 |
| 29 gen 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 26 gen 2024 | 1,7500 | 1,8100 | 1,8100 | 1,6500 | 1,6500 | 5.000 |
| 25 gen 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 24 gen 2024 | 1,6500 | 2,0000 | 2,0000 | 1,6500 | 1,6500 | 50.000 |
| 23 gen 2024 | 1,7500 | 1,5350 | 1,5350 | 1,6500 | 1,6500 | 40.000 |
| 22 gen 2024 | 2,0500 | 1,8250 | 1,5500 | 1,7500 | 1,7500 | 70.000 |
| 19 gen 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
| 18 gen 2024 | 2,0500 | 1,8560 | 1,8560 | 2,0500 | 2,0500 | 9.635 |
| 17 gen 2024 | 2,6500 | 2,5600 | 1,8490 | 2,0500 | 2,0500 | 220.000 |
| 16 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 15 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 12 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 11 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 10 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 09 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 08 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 05 gen 2024 | 2,6500 | 2,5000 | 2,5000 | 2,6500 | 2,6500 | 20.000 |
| 04 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 03 gen 2024 | 2,6500 | 2,5000 | 2,5000 | 2,6500 | 2,6500 | 36.949 |
| 02 gen 2024 | 2,6500 | 2,6800 | 2,6800 | 2,6500 | 2,6500 | 40.152 |
| 29 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 28 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 27 dic 2023 | 2,6500 | 2,6800 | 2,6800 | 2,6500 | 2,6500 | 4.353 |
| 22 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 21 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 20 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 19 dic 2023 | 2,6500 | 2,6740 | 2,6740 | 2,6500 | 2,6500 | 7.198 |
| 18 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 15 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 14 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 13 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 12 dic 2023 | 2,6500 | 2,6850 | 2,6740 | 2,6500 | 2,6500 | 40.000 |
| 11 dic 2023 | 2,6500 | 2,5000 | 2,5000 | 2,6500 | 2,6500 | 30.000 |
| 08 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 07 dic 2023 | 2,6500 | 2,5000 | 2,5000 | 2,6500 | 2,6500 | 3.610 |
| 06 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 05 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 04 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 01 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
| 30 nov 2023 | 2,6500 | 2,1500 | 2,1500 | 2,6500 | 2,6500 | 125.000 |
| *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.