Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,12 (-0,15%) Bitcoin EUR
59.308,26 +133,32 (+0,23%)
Pets at Home Group Plc (PAHGF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 10:19AM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 02 mag 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 01 mag 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 2.500 |
| 30 apr 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 29 apr 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 26 apr 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 25 apr 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 24 apr 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 23 apr 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 2.505 |
| 22 apr 2024 | 3,3385 | 3,3385 | 3,3385 | 3,3385 | 3,3385 | - |
| 19 apr 2024 | 3,3385 | 3,3385 | 3,3385 | 3,3385 | 3,3385 | - |
| 18 apr 2024 | 3,3385 | 3,3385 | 3,3385 | 3,3385 | 3,3385 | - |
| 17 apr 2024 | 3,3385 | 3,3385 | 3,3385 | 3,3385 | 3,3385 | - |
| 16 apr 2024 | 3,3385 | 3,3385 | 3,3385 | 3,3385 | 3,3385 | - |
| 15 apr 2024 | 3,3385 | 3,3385 | 3,3385 | 3,3385 | 3,3385 | - |
| 12 apr 2024 | 3,3385 | 3,3385 | 3,3385 | 3,3385 | 3,3385 | - |
| 11 apr 2024 | 3,3385 | 3,3385 | 3,3385 | 3,3385 | 3,3385 | - |
| 10 apr 2024 | 3,3385 | 3,3385 | 3,3385 | 3,3385 | 3,3385 | 1.891 |
| 09 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 08 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 1.000 |
| 05 apr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 04 apr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 03 apr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 02 apr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 01 apr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 4.477 |
| 28 mar 2024 | 3,2904 | 3,2904 | 3,2904 | 3,2904 | 3,2904 | - |
| 27 mar 2024 | 3,2904 | 3,2904 | 3,2904 | 3,2904 | 3,2904 | - |
| 26 mar 2024 | 3,2904 | 3,2904 | 3,2904 | 3,2904 | 3,2904 | - |
| 25 mar 2024 | 3,2904 | 3,2904 | 3,2904 | 3,2904 | 3,2904 | - |
| 22 mar 2024 | 3,2904 | 3,2904 | 3,2904 | 3,2904 | 3,2904 | - |
| 21 mar 2024 | 3,2904 | 3,2904 | 3,2904 | 3,2904 | 3,2904 | - |
| 20 mar 2024 | 3,2904 | 3,2904 | 3,2904 | 3,2904 | 3,2904 | 17.123 |
| 19 mar 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 18 mar 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 15 mar 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 14 mar 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 13 mar 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 12 mar 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 11 mar 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 08 mar 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 12.815 |
| 07 mar 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 06 mar 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 05 mar 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 04 mar 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 01 mar 2024 | 3,7200 | 3,7200 | 3,3800 | 3,7200 | 3,7200 | 6.100 |
| 29 feb 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 325 |
| 28 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 525 |
| 27 feb 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 212 |
| 26 feb 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 23 feb 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 22 feb 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 21 feb 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 20 feb 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 1.898 |
| 16 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 15 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 14 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 543 |
| 13 feb 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 743 |
| 12 feb 2024 | 3,6500 | 3,6500 | 3,5400 | 3,5400 | 3,5400 | 2.705 |
| 09 feb 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3.368 |
| 08 feb 2024 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
| 07 feb 2024 | 3,6500 | 3,8700 | 3,6400 | 3,8700 | 3,8700 | 2.835 |
| 06 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 6.520 |
| 05 feb 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 02 feb 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 01 feb 2024 | 3,3801 | 3,6900 | 3,3801 | 3,6900 | 3,6900 | 20.414 |
| 31 gen 2024 | 3,7103 | 3,7103 | 3,7103 | 3,7103 | 3,7103 | - |
| 30 gen 2024 | 3,9262 | 3,9262 | 3,7103 | 3,7103 | 3,7103 | 26.487 |
| 29 gen 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 26 gen 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 263 |
| 25 gen 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 24 gen 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 5.476 |
| 23 gen 2024 | 4,0100 | 4,0100 | 3,9500 | 3,9500 | 3,9500 | 6.664 |
| 22 gen 2024 | 4,0000 | 4,1100 | 3,9500 | 4,0400 | 4,0400 | 3.991 |
| 19 gen 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
| 18 gen 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 15.023 |
| 17 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 1.800 |
| 16 gen 2024 | 4,0000 | 4,0100 | 3,9000 | 4,0000 | 4,0000 | 12.588 |
| 12 gen 2024 | 4,0900 | 4,0900 | 3,9840 | 4,0100 | 4,0100 | 10.573 |
| 11 gen 2024 | 4,0000 | 4,3500 | 4,0000 | 4,3500 | 4,3500 | 3.667 |
| 10 gen 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 09 gen 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 08 gen 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 05 gen 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 380 |
| 04 gen 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 03 gen 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 02 gen 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 29 dic 2023 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 28 dic 2023 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 8.358 |
| 27 dic 2023 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | - |
| 26 dic 2023 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | - |
| 22 dic 2023 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | - |
| 21 dic 2023 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 1.415 |
| 20 dic 2023 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 1.616 |
| 19 dic 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 18 dic 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 15 dic 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 14 dic 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 13 dic 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 12 dic 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 11 dic 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| *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.