Italia markets close in 3 hours 26 minutes
FTSE MIB
33.817,13 -64,37 (-0,19%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,35 -0,38 (-0,46%) Bitcoin EUR
61.040,22 +2.199,74 (+3,74%)
Lufax Holding Ltd (LU)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 4,1800 | 4,3250 | 4,1800 | 4,2700 | 4,2700 | 1.889.700 |
| 17 apr 2024 | 4,1600 | 4,2000 | 4,1000 | 4,1600 | 4,1600 | 1.981.200 |
| 16 apr 2024 | 4,0800 | 4,1400 | 3,9900 | 4,0900 | 4,0900 | 2.391.600 |
| 15 apr 2024 | 4,2300 | 4,2500 | 4,0800 | 4,0900 | 4,0900 | 2.152.000 |
| 12 apr 2024 | 4,2400 | 4,2500 | 4,1400 | 4,1400 | 4,1400 | 2.625.600 |
| 11 apr 2024 | 4,2900 | 4,3900 | 4,2500 | 4,3000 | 4,3000 | 1.717.100 |
| 10 apr 2024 | 4,4300 | 4,4600 | 4,2100 | 4,2500 | 4,2500 | 2.948.800 |
| 09 apr 2024 | 4,3500 | 4,4500 | 4,3400 | 4,4400 | 4,4400 | 4.610.900 |
| 08 apr 2024 | 4,3100 | 4,4250 | 4,2700 | 4,2900 | 4,2900 | 2.431.900 |
| 05 apr 2024 | 4,3100 | 4,3600 | 4,2000 | 4,2800 | 4,2800 | 2.265.200 |
| 04 apr 2024 | 4,4400 | 4,5400 | 4,3200 | 4,3300 | 4,3300 | 1.769.000 |
| 03 apr 2024 | 4,4700 | 4,5100 | 4,3200 | 4,3800 | 4,3800 | 3.563.700 |
| 02 apr 2024 | 4,3800 | 4,5400 | 4,3200 | 4,5100 | 4,5100 | 3.821.200 |
| 01 apr 2024 | 4,2800 | 4,5000 | 4,2700 | 4,3900 | 4,3900 | 3.430.200 |
| 28 mar 2024 | 4,3100 | 4,3900 | 4,2050 | 4,2200 | 4,2200 | 6.410.000 |
| 27 mar 2024 | 4,2800 | 4,3600 | 4,2200 | 4,2900 | 4,2900 | 5.035.500 |
| 26 mar 2024 | 4,3400 | 4,4150 | 4,2800 | 4,3200 | 4,3200 | 4.561.900 |
| 25 mar 2024 | 4,4800 | 4,5000 | 4,3500 | 4,3500 | 4,3500 | 7.468.000 |
| 22 mar 2024 | 4,7200 | 4,7400 | 4,4500 | 4,4800 | 4,4800 | 13.741.700 |
| 21 mar 2024 | 4,8700 | 4,9200 | 4,5000 | 4,9100 | 4,9100 | 54.715.000 |
| 20 mar 2024 | 3,3300 | 3,5400 | 3,2700 | 3,3700 | 3,3700 | 8.063.200 |
| 19 mar 2024 | 2,9700 | 3,1000 | 2,9300 | 3,0900 | 3,0900 | 4.686.100 |
| 18 mar 2024 | 2,9500 | 3,0400 | 2,8800 | 3,0100 | 3,0100 | 4.533.400 |
| 15 mar 2024 | 2,8600 | 2,9200 | 2,8300 | 2,9100 | 2,9100 | 3.533.900 |
| 14 mar 2024 | 2,9400 | 2,9400 | 2,8000 | 2,8300 | 2,8300 | 2.399.400 |
| 13 mar 2024 | 2,9200 | 3,0900 | 2,9200 | 2,9600 | 2,9600 | 4.984.300 |
| 12 mar 2024 | 2,7700 | 2,9300 | 2,7300 | 2,9100 | 2,9100 | 3.681.200 |
| 11 mar 2024 | 2,7000 | 2,8400 | 2,6750 | 2,6900 | 2,6900 | 4.230.600 |
| 08 mar 2024 | 2,5900 | 2,7000 | 2,5800 | 2,6500 | 2,6500 | 3.572.300 |
| 07 mar 2024 | 2,5700 | 2,6250 | 2,5300 | 2,5800 | 2,5800 | 4.363.500 |
| 06 mar 2024 | 2,6500 | 2,6850 | 2,5200 | 2,5900 | 2,5900 | 6.741.900 |
| 05 mar 2024 | 2,8700 | 2,8800 | 2,5000 | 2,5600 | 2,5600 | 9.892.200 |
| 04 mar 2024 | 3,2000 | 3,2400 | 2,8600 | 2,9200 | 2,9200 | 5.587.500 |
| 01 mar 2024 | 3,1700 | 3,3900 | 3,1400 | 3,2200 | 3,2200 | 8.295.800 |
| 29 feb 2024 | 3,0700 | 3,2100 | 3,0200 | 3,1200 | 3,1200 | 28.516.800 |
| 28 feb 2024 | 2,9900 | 3,0900 | 2,9610 | 3,0200 | 3,0200 | 4.918.900 |
| 27 feb 2024 | 2,9100 | 3,1000 | 2,9000 | 3,0500 | 3,0500 | 5.558.500 |
| 26 feb 2024 | 2,8000 | 2,8850 | 2,7800 | 2,8600 | 2,8600 | 5.642.200 |
| 23 feb 2024 | 2,6400 | 2,7950 | 2,6400 | 2,7800 | 2,7800 | 4.874.300 |
| 22 feb 2024 | 2,6500 | 2,6600 | 2,5900 | 2,6500 | 2,6500 | 3.153.900 |
| 21 feb 2024 | 2,6600 | 2,7250 | 2,5900 | 2,6000 | 2,6000 | 3.030.900 |
| 20 feb 2024 | 2,5700 | 2,5700 | 2,4900 | 2,5600 | 2,5600 | 2.446.200 |
| 16 feb 2024 | 2,5300 | 2,6600 | 2,5100 | 2,5700 | 2,5700 | 3.964.300 |
| 15 feb 2024 | 2,4200 | 2,5000 | 2,4200 | 2,4400 | 2,4400 | 1.920.300 |
| 14 feb 2024 | 2,4200 | 2,4600 | 2,3650 | 2,4200 | 2,4200 | 2.324.400 |
| 13 feb 2024 | 2,4100 | 2,4800 | 2,3400 | 2,3600 | 2,3600 | 3.642.100 |
| 12 feb 2024 | 2,2900 | 2,4900 | 2,2900 | 2,4500 | 2,4500 | 3.092.500 |
| 09 feb 2024 | 2,3100 | 2,3200 | 2,2500 | 2,2800 | 2,2800 | 2.950.700 |
| 08 feb 2024 | 2,4000 | 2,4000 | 2,3100 | 2,3100 | 2,3100 | 3.299.800 |
| 07 feb 2024 | 2,5000 | 2,5500 | 2,3900 | 2,4300 | 2,4300 | 3.246.800 |
| 06 feb 2024 | 2,4600 | 2,6300 | 2,4100 | 2,5500 | 2,5500 | 5.176.100 |
| 05 feb 2024 | 2,3600 | 2,3950 | 2,3100 | 2,3300 | 2,3300 | 2.352.200 |
| 02 feb 2024 | 2,3100 | 2,4000 | 2,2700 | 2,3900 | 2,3900 | 2.562.700 |
| 01 feb 2024 | 2,4000 | 2,4100 | 2,3000 | 2,3900 | 2,3900 | 2.497.200 |
| 31 gen 2024 | 2,2800 | 2,5250 | 2,2700 | 2,3700 | 2,3700 | 4.323.500 |
| 30 gen 2024 | 2,3500 | 2,3850 | 2,3100 | 2,3300 | 2,3300 | 2.489.600 |
| 29 gen 2024 | 2,4500 | 2,4500 | 2,3300 | 2,4100 | 2,4100 | 3.998.200 |
| 26 gen 2024 | 2,4400 | 2,5050 | 2,4100 | 2,4400 | 2,4400 | 2.816.500 |
| 25 gen 2024 | 2,5000 | 2,5750 | 2,4700 | 2,5200 | 2,5200 | 4.820.100 |
| 24 gen 2024 | 2,4600 | 2,5250 | 2,4250 | 2,4600 | 2,4600 | 5.897.300 |
| 23 gen 2024 | 2,3400 | 2,4100 | 2,3000 | 2,3800 | 2,3800 | 4.924.000 |
| 22 gen 2024 | 2,1400 | 2,2200 | 2,1390 | 2,1700 | 2,1700 | 3.261.100 |
| 19 gen 2024 | 2,2100 | 2,2800 | 2,1200 | 2,2400 | 2,2400 | 4.004.300 |
| 18 gen 2024 | 2,2000 | 2,2400 | 2,1100 | 2,2100 | 2,2100 | 4.605.900 |
| 17 gen 2024 | 2,1800 | 2,2300 | 2,1400 | 2,1500 | 2,1500 | 4.753.400 |
| 16 gen 2024 | 2,4800 | 2,5000 | 2,2500 | 2,2700 | 2,2700 | 7.432.500 |
| 12 gen 2024 | 2,5400 | 2,6800 | 2,5400 | 2,5400 | 2,5400 | 2.467.000 |
| 11 gen 2024 | 2,6000 | 2,6100 | 2,4800 | 2,5600 | 2,5600 | 2.655.200 |
| 10 gen 2024 | 2,6100 | 2,6300 | 2,5350 | 2,5800 | 2,5800 | 3.003.600 |
| 09 gen 2024 | 2,7000 | 2,7000 | 2,6100 | 2,6200 | 2,6200 | 2.857.500 |
| 08 gen 2024 | 2,8000 | 2,8000 | 2,6800 | 2,7000 | 2,7000 | 3.791.700 |
| 05 gen 2024 | 2,8000 | 2,8800 | 2,7400 | 2,8600 | 2,8600 | 3.164.000 |
| 04 gen 2024 | 2,8700 | 2,8900 | 2,7900 | 2,8400 | 2,8400 | 2.434.900 |
| 03 gen 2024 | 2,8800 | 2,9500 | 2,8300 | 2,8300 | 2,8300 | 3.282.900 |
| 02 gen 2024 | 2,9700 | 3,0000 | 2,8300 | 2,9200 | 2,9200 | 5.211.700 |
| 29 dic 2023 | 3,0400 | 3,1100 | 2,9700 | 3,0700 | 3,0700 | 3.227.000 |
| 28 dic 2023 | 2,8300 | 3,1200 | 2,8300 | 3,0100 | 3,0100 | 6.419.400 |
| 27 dic 2023 | 2,8100 | 2,8600 | 2,7700 | 2,7900 | 2,7900 | 3.354.000 |
| 26 dic 2023 | 2,8400 | 2,9100 | 2,7900 | 2,8000 | 2,8000 | 2.992.400 |
| 22 dic 2023 | 2,8500 | 2,9500 | 2,7750 | 2,8000 | 2,8000 | 3.384.000 |
| 21 dic 2023 | 2,8500 | 2,9100 | 2,7650 | 2,8800 | 2,8800 | 7.239.100 |
| 20 dic 2023 | 3,0100 | 3,0100 | 2,7900 | 2,7900 | 2,7900 | 7.423.400 |
| 19 dic 2023 | 3,1600 | 3,1700 | 3,0000 | 3,0000 | 3,0000 | 6.707.200 |
| 18 dic 2023 | 3,4700 | 3,5000 | 3,1300 | 3,1600 | 3,1600 | 7.287.800 |
| 15 dic 2023 | 3,7000 | 3,7600 | 3,5200 | 3,5500 | 3,5500 | 5.503.200 |
| 15 dic 2023 | 1:4 Frazionamento azionario | |||||
| 14 dic 2023 | 3,6560 | 3,9040 | 3,6520 | 3,8120 | 3,8120 | 12.252.200 |
| 13 dic 2023 | 3,4120 | 3,7600 | 3,3560 | 3,7320 | 3,7320 | 10.334.750 |
| 12 dic 2023 | 3,5360 | 3,5360 | 3,3400 | 3,4400 | 3,4400 | 10.285.850 |
| 11 dic 2023 | 3,4240 | 3,5560 | 3,2600 | 3,5520 | 3,5520 | 14.716.600 |
| 08 dic 2023 | 3,3760 | 3,6400 | 3,3720 | 3,4680 | 3,4680 | 7.880.775 |
| 07 dic 2023 | 3,3360 | 3,4560 | 3,2520 | 3,4560 | 3,4560 | 7.085.950 |
| 06 dic 2023 | 3,2680 | 3,4880 | 3,2640 | 3,3120 | 3,3120 | 12.032.450 |
| 05 dic 2023 | 3,4000 | 3,4440 | 3,1800 | 3,2320 | 3,2320 | 17.594.100 |
| 04 dic 2023 | 3,6000 | 3,6760 | 3,3920 | 3,5320 | 3,5320 | 14.603.025 |
| 01 dic 2023 | 3,4040 | 3,7720 | 3,3920 | 3,6560 | 3,6560 | 11.418.825 |
| 30 nov 2023 | 3,4200 | 3,5560 | 3,3200 | 3,3960 | 3,3960 | 23.100.825 |
| 29 nov 2023 | 3,3840 | 3,5600 | 3,3120 | 3,3640 | 3,3640 | 19.709.875 |
| 28 nov 2023 | 3,3600 | 3,4000 | 3,3160 | 3,3720 | 3,3720 | 11.512.425 |
| 27 nov 2023 | 3,5080 | 3,5600 | 3,3640 | 3,4280 | 3,4280 | 10.510.725 |
| *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.