Italia markets open in 35 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) EUR/USD
1,0697 -0,0011 (-0,11%) Bitcoin EUR
57.542,97 +835,10 (+1,47%) CMC Crypto 200
1.281,88 -1,95 (-0,15%)
Nightcap Plc (NGHT.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 04:15PM BST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 3,4500 | 3,4700 | 3,2000 | 3,4500 | 3,4500 | 26.449 |
| 26 giu 2024 | 3,4500 | 3,7000 | 3,5000 | 3,4500 | 3,4500 | 167.159 |
| 25 giu 2024 | 3,7500 | 3,8000 | 3,5000 | 3,6000 | 3,6000 | 88.804 |
| 24 giu 2024 | 3,7500 | 4,0000 | 3,5000 | 3,7500 | 3,7500 | 285.615 |
| 21 giu 2024 | 3,7500 | 3,8700 | 3,6750 | 3,7500 | 3,7500 | 30.663 |
| 20 giu 2024 | 4,2500 | 3,6750 | 3,6750 | 3,7500 | 3,7500 | 10.000 |
| 19 giu 2024 | 3,7500 | 4,0000 | 3,7100 | 3,7500 | 3,7500 | 13.702 |
| 18 giu 2024 | 3,7500 | 3,9000 | 3,7360 | 3,7500 | 3,7500 | 75.641 |
| 17 giu 2024 | 3,7500 | 3,9000 | 3,6750 | 3,7500 | 3,7500 | 10.001 |
| 14 giu 2024 | 3,7500 | 4,0000 | 3,5000 | 3,7500 | 3,7500 | 1.740 |
| 13 giu 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 12 giu 2024 | 3,9500 | 4,0000 | 3,4500 | 3,7500 | 3,7500 | 356.804 |
| 11 giu 2024 | 3,9500 | 4,1920 | 3,6000 | 3,8000 | 3,8000 | 276.456 |
| 10 giu 2024 | 3,9500 | 3,9880 | 3,9880 | 3,9500 | 3,9500 | 7.609 |
| 07 giu 2024 | 3,9500 | 4,2500 | 4,1920 | 3,9500 | 3,9500 | 30.311 |
| 06 giu 2024 | 3,9500 | 4,3000 | 3,6000 | 3,9500 | 3,9500 | 5.094 |
| 05 giu 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 04 giu 2024 | 3,8000 | 3,3000 | 3,3000 | 3,8000 | 3,8000 | 113 |
| 03 giu 2024 | 3,9000 | 4,3000 | 3,3000 | 3,8000 | 3,8000 | 65.969 |
| 31 mag 2024 | 3,9000 | 3,8710 | 3,8710 | 3,9000 | 3,9000 | 62.056 |
| 30 mag 2024 | 3,9000 | 4,2600 | 3,8600 | 3,9000 | 3,9000 | 50.000 |
| 29 mag 2024 | 3,9000 | 4,2600 | 3,5000 | 3,9000 | 3,9000 | 2.371 |
| 28 mag 2024 | 3,9000 | 4,3000 | 3,5000 | 3,9000 | 3,9000 | 129.048 |
| 24 mag 2024 | 3,9000 | 4,1890 | 4,1890 | 3,9000 | 3,9000 | 58.069 |
| 23 mag 2024 | 3,9000 | 4,3000 | 3,7800 | 3,9000 | 3,9000 | 768.617 |
| 22 mag 2024 | 4,5000 | 5,0000 | 3,5200 | 3,5200 | 3,5200 | 821.099 |
| 21 mag 2024 | 3,8500 | 3,5490 | 3,5490 | 3,8500 | 3,8500 | 28.728 |
| 20 mag 2024 | 3,8500 | 3,8400 | 3,5000 | 3,8500 | 3,8500 | 300 |
| 17 mag 2024 | 3,8500 | 4,2000 | 3,5000 | 3,9200 | 3,9200 | 107.096 |
| 16 mag 2024 | 4,1000 | 4,0570 | 4,0200 | 4,1000 | 4,1000 | 104.100 |
| 15 mag 2024 | 4,2500 | 4,2000 | 4,0000 | 4,1000 | 4,1000 | 26.408 |
| 14 mag 2024 | 4,2500 | 4,0500 | 4,0000 | 4,2500 | 4,2500 | 1.838 |
| 13 mag 2024 | 4,2500 | 4,3590 | 4,0000 | 4,2500 | 4,2500 | 47.273 |
| 10 mag 2024 | 4,2500 | 4,3590 | 4,0000 | 4,2500 | 4,2500 | 28.114 |
| 09 mag 2024 | 4,2500 | 4,3590 | 4,3590 | 4,2500 | 4,2500 | 56.790 |
| 08 mag 2024 | 4,2500 | 4,3700 | 4,0000 | 4,2500 | 4,2500 | 3.599 |
| 07 mag 2024 | 4,2500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 30.079 |
| 03 mag 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 02 mag 2024 | 4,1500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 65.754 |
| 01 mag 2024 | 4,1500 | 4,3000 | 4,0000 | 4,1500 | 4,1500 | 28.428 |
| 30 apr 2024 | 4,1500 | 4,0300 | 4,0300 | 4,1500 | 4,1500 | 1.500 |
| 29 apr 2024 | 4,1500 | 4,0000 | 4,0000 | 4,1500 | 4,1500 | 100.290 |
| 26 apr 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 25 apr 2024 | 4,1500 | 4,3000 | 4,0000 | 4,1500 | 4,1500 | 5.176 |
| 24 apr 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 23 apr 2024 | 4,2500 | 4,3600 | 4,2000 | 4,1500 | 4,1500 | 701.111 |
| 22 apr 2024 | 3,8500 | 4,5000 | 3,5000 | 4,2500 | 4,2500 | 38.490 |
| 19 apr 2024 | 3,6500 | 4,2000 | 3,3000 | 3,8500 | 3,8500 | 131.962 |
| 18 apr 2024 | 3,6500 | 4,0000 | 3,5500 | 3,6500 | 3,6500 | 5.162 |
| 17 apr 2024 | 3,8500 | 4,0000 | 3,5000 | 3,6500 | 3,6500 | 205.150 |
| 16 apr 2024 | 3,8500 | 4,2000 | 3,5000 | 3,8500 | 3,8500 | 71.216 |
| 15 apr 2024 | 3,8500 | 4,1390 | 3,5000 | 3,8500 | 3,8500 | 15.027 |
| 12 apr 2024 | 3,8000 | 4,2000 | 4,2000 | 3,8500 | 3,8500 | 420 |
| 11 apr 2024 | 3,8500 | 4,2000 | 3,5000 | 3,8500 | 3,8500 | 156.850 |
| 10 apr 2024 | 3,8500 | 4,2000 | 4,1860 | 3,8500 | 3,8500 | 2.150 |
| 09 apr 2024 | 3,8500 | 4,1860 | 3,5000 | 3,8500 | 3,8500 | 7.928 |
| 08 apr 2024 | 3,8500 | 4,2000 | 3,5000 | 3,8500 | 3,8500 | 12.481 |
| 05 apr 2024 | 3,8500 | 4,2000 | 3,8600 | 3,8500 | 3,8500 | 17.249 |
| 04 apr 2024 | 3,9500 | 3,8230 | 3,5000 | 3,8500 | 3,8500 | 273.796 |
| 03 apr 2024 | 3,9500 | 4,4000 | 3,5000 | 3,9500 | 3,9500 | 380.483 |
| 02 apr 2024 | 3,9500 | 4,4000 | 3,5000 | 3,9500 | 3,9500 | 151.515 |
| 28 mar 2024 | 3,9500 | 4,4000 | 3,5000 | 3,9500 | 3,9500 | 5.465 |
| 27 mar 2024 | 3,9500 | 4,4000 | 3,5000 | 3,9500 | 3,9500 | 177.988 |
| 26 mar 2024 | 3,9500 | 4,4000 | 3,6400 | 3,9500 | 3,9500 | 21.272 |
| 25 mar 2024 | 4,1000 | 4,4000 | 3,8000 | 3,9500 | 3,9500 | 202.002 |
| 22 mar 2024 | 4,1000 | 4,2620 | 3,8000 | 4,1000 | 4,1000 | 42.146 |
| 21 mar 2024 | 4,2000 | 4,5760 | 3,8000 | 4,1000 | 4,1000 | 233.813 |
| 20 mar 2024 | 4,2000 | 3,9100 | 3,9100 | 4,2000 | 4,2000 | 10.720 |
| 19 mar 2024 | 4,2000 | 4,6000 | 3,8000 | 4,3000 | 4,3000 | 62.186 |
| 18 mar 2024 | 4,2000 | 4,5200 | 3,8000 | 4,2000 | 4,2000 | 32.442 |
| 15 mar 2024 | 4,2000 | 4,5200 | 3,8000 | 4,2000 | 4,2000 | 50.517 |
| 14 mar 2024 | 4,2000 | 4,1300 | 3,8000 | 4,2000 | 4,2000 | 2.707 |
| 13 mar 2024 | 4,2000 | 4,3200 | 3,8000 | 4,2000 | 4,2000 | 18.529 |
| 12 mar 2024 | 4,3000 | 4,4100 | 4,0000 | 4,3000 | 4,3000 | 36.113 |
| 11 mar 2024 | 4,3000 | 4,0000 | 4,0000 | 4,3000 | 4,3000 | 261 |
| 08 mar 2024 | 4,3000 | 4,6000 | 4,0000 | 4,3000 | 4,3000 | 172.899 |
| 07 mar 2024 | 4,4000 | 4,6000 | 4,0000 | 4,3000 | 4,3000 | 3.787 |
| 06 mar 2024 | 4,4000 | 4,8000 | 4,0000 | 4,4000 | 4,4000 | 17.068 |
| 05 mar 2024 | 4,4000 | 4,8000 | 4,0000 | 4,4000 | 4,4000 | 20.213 |
| 04 mar 2024 | 4,4000 | 4,4200 | 4,0000 | 4,4000 | 4,4000 | 3.528 |
| 01 mar 2024 | 4,4000 | 4,8000 | 4,0000 | 4,4000 | 4,4000 | 48.539 |
| 29 feb 2024 | 4,4000 | 4,8000 | 4,0000 | 4,4000 | 4,4000 | 23.403 |
| 28 feb 2024 | 4,4000 | 4,7000 | 4,6600 | 4,4000 | 4,4000 | 1.033.000 |
| 27 feb 2024 | 4,4000 | 4,8000 | 4,2300 | 4,4000 | 4,4000 | 7.468 |
| 26 feb 2024 | 4,4000 | 4,8000 | 4,0000 | 4,1000 | 4,1000 | 160.598 |
| 23 feb 2024 | 4,4000 | 4,6990 | 4,1360 | 4,4000 | 4,4000 | 758.821 |
| 22 feb 2024 | 4,4000 | 4,2400 | 4,2400 | 4,4000 | 4,4000 | 15.000 |
| 21 feb 2024 | 4,5000 | 4,9500 | 4,2000 | 4,9500 | 4,9500 | 65.888 |
| 20 feb 2024 | 5,5000 | 5,0220 | 4,1100 | 4,5000 | 4,5000 | 1.911.594 |
| 19 feb 2024 | 4,9000 | 4,8650 | 4,8000 | 4,9000 | 4,9000 | 10.157 |
| 16 feb 2024 | 4,9000 | 5,0000 | 4,8650 | 4,9000 | 4,9000 | 24.751 |
| 15 feb 2024 | 4,9000 | 5,0000 | 4,8000 | 4,9000 | 4,9000 | 486 |
| 14 feb 2024 | 4,9000 | 5,0000 | 4,8500 | 4,9000 | 4,9000 | 3.155 |
| 13 feb 2024 | 4,9000 | 4,9600 | 4,8000 | 4,9000 | 4,9000 | 25.210 |
| 12 feb 2024 | 4,9000 | 5,0000 | 4,8000 | 4,9000 | 4,9000 | 1.550 |
| 09 feb 2024 | 4,9000 | 5,0000 | 4,8000 | 4,9000 | 4,9000 | 101.542 |
| 08 feb 2024 | 4,9000 | 5,0000 | 4,8000 | 4,9000 | 4,9000 | 973 |
| 07 feb 2024 | 4,9000 | 5,0000 | 4,8000 | 4,9000 | 4,9000 | 25.465 |
| 06 feb 2024 | 4,9000 | 4,9900 | 4,9900 | 4,9000 | 4,9000 | 4.000 |
| 05 feb 2024 | 4,9000 | 5,0000 | 4,8000 | 4,9000 | 4,9000 | 150.890 |
| *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.