Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.933,40 +158,02 (+0,42%) Nasdaq
15.281,23 -320,27 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,38 +0,65 (+0,79%) Bitcoin EUR
60.398,60 +1.012,60 (+1,71%)
One Media iP Group Plc (OMIP.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 01:48PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 4,1800 | 4,4350 | 4,1800 | 4,2500 | 4,2500 | 243.022 |
| 18 apr 2024 | 4,0000 | 4,1800 | 4,1800 | 4,0000 | 4,0000 | 44.816 |
| 17 apr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 16 apr 2024 | 4,1000 | 4,2400 | 4,2400 | 4,1000 | 4,1000 | 88.915 |
| 15 apr 2024 | 3,7500 | 3,9940 | 3,8700 | 4,1000 | 4,1000 | 208.284 |
| 12 apr 2024 | 3,7500 | 3,9450 | 3,5000 | 3,7500 | 3,7500 | 976.482 |
| 11 apr 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 10 apr 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 09 apr 2024 | 4,0000 | 4,2000 | 3,3820 | 4,0000 | 4,0000 | 1.091.883 |
| 08 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 05 apr 2024 | 4,0000 | 4,0900 | 4,0900 | 4,0000 | 4,0000 | 56 |
| 04 apr 2024 | 4,0000 | 4,0900 | 4,0160 | 4,0000 | 4,0000 | 50.024 |
| 03 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 02 apr 2024 | 4,0000 | 4,0900 | 3,8320 | 4,0000 | 4,0000 | 2.782 |
| 28 mar 2024 | 4,0000 | 3,8000 | 3,8000 | 4,0000 | 4,0000 | 1.000 |
| 27 mar 2024 | 4,0000 | 3,9300 | 3,9300 | 4,0000 | 4,0000 | 100.000 |
| 26 mar 2024 | 4,0000 | 4,0000 | 3,8000 | 3,9000 | 3,9000 | 113 |
| 25 mar 2024 | 4,0000 | 4,0650 | 4,0650 | 4,0000 | 4,0000 | 61 |
| 22 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 21 mar 2024 | 4,0000 | 3,8320 | 3,8280 | 4,0000 | 4,0000 | 71.636 |
| 20 mar 2024 | 4,0000 | 3,9500 | 3,9500 | 4,0000 | 4,0000 | 253.164 |
| 19 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 18 mar 2024 | 4,0000 | 4,0650 | 4,0650 | 4,0000 | 4,0000 | 61 |
| 15 mar 2024 | 3,7500 | 4,0000 | 3,8000 | 4,0000 | 4,0000 | 552.606 |
| 14 mar 2024 | 3,9000 | 4,0000 | 3,6400 | 3,9500 | 3,9500 | 19.652 |
| 13 mar 2024 | 4,1500 | 3,8500 | 3,8500 | 4,1500 | 4,1500 | 400.000 |
| 12 mar 2024 | 4,1500 | 4,1800 | 4,0150 | 4,1500 | 4,1500 | 2.794 |
| 11 mar 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 08 mar 2024 | 4,1500 | 4,2700 | 4,2700 | 4,1500 | 4,1500 | 42 |
| 07 mar 2024 | 4,1500 | 4,1800 | 4,1800 | 4,1500 | 4,1500 | 23.923 |
| 06 mar 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 05 mar 2024 | 4,2500 | 4,2700 | 4,2700 | 4,1500 | 4,1500 | 46 |
| 04 mar 2024 | 4,2500 | 4,4500 | 4,0250 | 4,2500 | 4,2500 | 1.229 |
| 01 mar 2024 | 4,1000 | 4,1950 | 4,1900 | 4,2500 | 4,2500 | 254.566 |
| 29 feb 2024 | 4,1500 | 4,0100 | 4,0100 | 4,1000 | 4,1000 | 57 |
| 28 feb 2024 | 4,1500 | 4,3000 | 4,2700 | 4,1500 | 4,1500 | 303 |
| 27 feb 2024 | 4,2500 | 4,6000 | 4,0440 | 4,1500 | 4,1500 | 18.782 |
| 26 feb 2024 | 4,2500 | 4,4500 | 4,3840 | 4,2500 | 4,2500 | 227.890 |
| 23 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 22 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 21 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 20 feb 2024 | 4,2500 | 4,0400 | 4,0400 | 4,2500 | 4,2500 | 3.000 |
| 19 feb 2024 | 4,2500 | 4,5000 | 4,5000 | 4,2500 | 4,2500 | 100.000 |
| 16 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 15 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 14 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 13 feb 2024 | 4,2500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 598 |
| 12 feb 2024 | 4,2500 | 4,4750 | 4,4750 | 4,2500 | 4,2500 | 56 |
| 09 feb 2024 | 4,2500 | 4,5000 | 4,1110 | 4,2500 | 4,2500 | 6.617 |
| 08 feb 2024 | 4,2500 | 4,2750 | 4,0000 | 4,2500 | 4,2500 | 100.021 |
| 07 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 06 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 05 feb 2024 | 4,2500 | 4,4750 | 4,0000 | 4,2500 | 4,2500 | 19.265 |
| 02 feb 2024 | 4,2500 | 4,4200 | 4,4200 | 4,2500 | 4,2500 | 255.000 |
| 01 feb 2024 | 4,3500 | 4,4200 | 4,1000 | 4,2500 | 4,2500 | 42.512 |
| 31 gen 2024 | 4,4500 | 4,5800 | 4,2800 | 4,3500 | 4,3500 | 289.397 |
| 30 gen 2024 | 4,6000 | 5,0000 | 4,8500 | 4,6000 | 4,6000 | 60.018 |
| 29 gen 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 26 gen 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 25 gen 2024 | 4,6000 | 4,5000 | 4,5000 | 4,6000 | 4,6000 | 400.000 |
| 24 gen 2024 | 4,6000 | 4,7000 | 4,7000 | 4,6000 | 4,6000 | 21 |
| 23 gen 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 22 gen 2024 | 4,7500 | 4,9700 | 4,5000 | 4,6000 | 4,6000 | 976.824 |
| 19 gen 2024 | 4,8750 | 4,9700 | 4,5000 | 4,7500 | 4,7500 | 200.445 |
| 18 gen 2024 | 5,1250 | 5,2500 | 5,2500 | 4,8750 | 4,8750 | 20 |
| 17 gen 2024 | 5,1250 | 5,2380 | 5,2380 | 5,1250 | 5,1250 | 4.773 |
| 16 gen 2024 | 5,1250 | 5,2500 | 5,0000 | 5,1250 | 5,1250 | 150.407 |
| 15 gen 2024 | 5,1250 | 5,1250 | 5,1250 | 5,1250 | 5,1250 | - |
| 12 gen 2024 | 5,1250 | 5,1250 | 5,1250 | 5,1250 | 5,1250 | - |
| 11 gen 2024 | 5,1250 | 5,1250 | 5,1250 | 5,1250 | 5,1250 | - |
| 10 gen 2024 | 5,1250 | 5,1250 | 5,1250 | 5,1250 | 5,1250 | - |
| 09 gen 2024 | 5,1250 | 5,0130 | 5,0130 | 5,1250 | 5,1250 | 646 |
| 08 gen 2024 | 5,1250 | 5,0500 | 5,0500 | 5,1250 | 5,1250 | 4.000 |
| 05 gen 2024 | 5,2500 | 5,3000 | 5,0000 | 5,1250 | 5,1250 | 295.214 |
| 04 gen 2024 | 5,2500 | 5,1680 | 5,1680 | 5,2500 | 5,2500 | 2.500 |
| 03 gen 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 02 gen 2024 | 5,2500 | 5,5000 | 5,5000 | 5,2500 | 5,2500 | 18 |
| 29 dic 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 28 dic 2023 | 5,2500 | 5,5000 | 5,0250 | 5,2500 | 5,2500 | 27 |
| 27 dic 2023 | 5,2500 | 5,0250 | 5,0250 | 5,2500 | 5,2500 | 30 |
| 22 dic 2023 | 5,2500 | 5,3000 | 5,3000 | 5,2500 | 5,2500 | 40.000 |
| 21 dic 2023 | 5,2500 | 5,1680 | 5,1680 | 5,2500 | 5,2500 | 5.000 |
| 20 dic 2023 | 5,2500 | 5,3900 | 5,3900 | 5,2500 | 5,2500 | 40.000 |
| 19 dic 2023 | 5,2500 | 5,1650 | 5,1650 | 5,2500 | 5,2500 | 5.000 |
| 18 dic 2023 | 5,2500 | 5,5000 | 5,3900 | 5,2500 | 5,2500 | 75.454 |
| 15 dic 2023 | 5,2500 | 5,1150 | 5,0000 | 5,2500 | 5,2500 | 631 |
| 14 dic 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 13 dic 2023 | 5,2500 | 5,3900 | 5,3900 | 5,2500 | 5,2500 | 9.926 |
| 12 dic 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 11 dic 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 08 dic 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 07 dic 2023 | 5,2500 | 5,1010 | 5,1010 | 5,2500 | 5,2500 | 15.000 |
| 06 dic 2023 | 5,1250 | 5,4000 | 5,2500 | 5,2500 | 5,2500 | 210.000 |
| 05 dic 2023 | 5,1250 | 5,1250 | 5,1250 | 5,1250 | 5,1250 | - |
| 04 dic 2023 | 5,1250 | 5,1250 | 5,1250 | 5,1250 | 5,1250 | - |
| 01 dic 2023 | 5,2500 | 5,0500 | 5,0500 | 5,1250 | 5,1250 | 1.787 |
| 30 nov 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 29 nov 2023 | 5,2500 | 5,2000 | 5,1010 | 5,2500 | 5,2500 | 6.343 |
| 28 nov 2023 | 5,2500 | 5,5000 | 5,2500 | 5,3750 | 5,3750 | 725.655 |
| 27 nov 2023 | 5,7500 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 60.000 |
| *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.