Italia markets close in 3 hours 28 minutes
FTSE MIB
34.176,50 -65,99 (-0,19%) Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,57 -0,81 (-1,03%) Bitcoin EUR
57.921,64 -1.160,39 (-1,96%)
Pantheon Resources Plc (PANR.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
In data: 12:43PM BST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 32,80 | 32,80 | 31,13 | 31,38 | 31,38 | 612.995 |
| 07 mag 2024 | 33,00 | 33,45 | 31,20 | 31,35 | 31,35 | 2.668.125 |
| 03 mag 2024 | 33,80 | 33,80 | 32,25 | 32,65 | 32,65 | 1.386.082 |
| 02 mag 2024 | 34,00 | 34,00 | 31,31 | 32,45 | 32,45 | 3.302.684 |
| 01 mag 2024 | 36,15 | 37,24 | 33,00 | 33,05 | 33,05 | 11.543.444 |
| 30 apr 2024 | 36,40 | 38,50 | 35,79 | 36,10 | 36,10 | 2.881.259 |
| 29 apr 2024 | 35,20 | 39,50 | 33,51 | 37,35 | 37,35 | 5.281.027 |
| 26 apr 2024 | 34,40 | 36,17 | 33,80 | 35,20 | 35,20 | 3.423.597 |
| 25 apr 2024 | 32,75 | 33,85 | 32,20 | 33,60 | 33,60 | 2.350.303 |
| 24 apr 2024 | 33,20 | 33,83 | 32,20 | 32,75 | 32,75 | 2.784.747 |
| 23 apr 2024 | 32,80 | 33,70 | 32,15 | 33,20 | 33,20 | 3.704.188 |
| 22 apr 2024 | 32,40 | 33,60 | 31,90 | 33,20 | 33,20 | 2.978.028 |
| 19 apr 2024 | 33,00 | 33,00 | 30,71 | 32,60 | 32,60 | 4.153.385 |
| 18 apr 2024 | 32,20 | 32,85 | 31,06 | 32,45 | 32,45 | 3.618.405 |
| 17 apr 2024 | 33,30 | 33,85 | 32,52 | 32,80 | 32,80 | 2.724.150 |
| 16 apr 2024 | 35,10 | 35,10 | 33,25 | 33,75 | 33,75 | 5.191.458 |
| 15 apr 2024 | 35,90 | 36,10 | 34,30 | 34,70 | 34,70 | 2.690.765 |
| 12 apr 2024 | 36,70 | 37,50 | 35,19 | 36,15 | 36,15 | 3.658.509 |
| 11 apr 2024 | 39,35 | 39,70 | 35,10 | 35,85 | 35,85 | 7.127.362 |
| 10 apr 2024 | 40,00 | 42,35 | 37,20 | 39,35 | 39,35 | 9.919.900 |
| 09 apr 2024 | 35,20 | 45,50 | 35,20 | 40,75 | 40,75 | 25.120.916 |
| 08 apr 2024 | 32,50 | 35,40 | 31,55 | 34,25 | 34,25 | 7.746.551 |
| 05 apr 2024 | 31,00 | 32,75 | 30,64 | 32,10 | 32,10 | 3.693.095 |
| 04 apr 2024 | 31,60 | 31,35 | 30,37 | 31,00 | 31,00 | 5.073.875 |
| 03 apr 2024 | 28,65 | 32,60 | 28,60 | 32,60 | 32,60 | 6.257.256 |
| 02 apr 2024 | 26,65 | 30,35 | 26,65 | 28,65 | 28,65 | 8.253.481 |
| 28 mar 2024 | 25,50 | 27,26 | 25,50 | 26,60 | 26,60 | 4.153.545 |
| 27 mar 2024 | 26,76 | 27,00 | 26,20 | 26,60 | 26,60 | 4.405.918 |
| 26 mar 2024 | 26,50 | 27,36 | 26,40 | 27,10 | 27,10 | 4.465.984 |
| 25 mar 2024 | 26,80 | 27,10 | 26,36 | 27,00 | 27,00 | 3.674.399 |
| 22 mar 2024 | 26,56 | 26,80 | 26,00 | 26,70 | 26,70 | 1.497.424 |
| 21 mar 2024 | 26,22 | 26,76 | 25,60 | 26,50 | 26,50 | 1.679.200 |
| 20 mar 2024 | 27,20 | 27,40 | 26,24 | 26,40 | 26,40 | 2.044.075 |
| 19 mar 2024 | 26,60 | 27,48 | 26,30 | 26,98 | 26,98 | 2.787.329 |
| 18 mar 2024 | 28,00 | 28,86 | 26,26 | 27,12 | 27,12 | 4.666.264 |
| 15 mar 2024 | 30,00 | 30,20 | 28,42 | 29,04 | 29,04 | 2.828.416 |
| 14 mar 2024 | 29,80 | 31,34 | 29,18 | 29,40 | 29,40 | 4.066.266 |
| 13 mar 2024 | 28,18 | 30,90 | 28,18 | 30,88 | 30,88 | 5.296.317 |
| 12 mar 2024 | 27,30 | 28,16 | 27,00 | 28,10 | 28,10 | 1.349.552 |
| 11 mar 2024 | 28,74 | 29,98 | 27,30 | 27,80 | 27,80 | 2.028.930 |
| 08 mar 2024 | 30,20 | 30,20 | 28,64 | 29,46 | 29,46 | 2.616.534 |
| 07 mar 2024 | 29,10 | 30,69 | 28,20 | 29,50 | 29,50 | 3.044.242 |
| 06 mar 2024 | 29,06 | 30,50 | 28,39 | 29,70 | 29,70 | 3.718.062 |
| 05 mar 2024 | 25,90 | 30,98 | 25,76 | 28,64 | 28,64 | 7.973.929 |
| 04 mar 2024 | 25,98 | 25,98 | 24,94 | 25,76 | 25,76 | 2.398.449 |
| 01 mar 2024 | 24,18 | 25,80 | 23,80 | 25,60 | 25,60 | 2.917.272 |
| 29 feb 2024 | 24,00 | 24,58 | 23,90 | 24,18 | 24,18 | 1.153.438 |
| 28 feb 2024 | 23,78 | 24,70 | 23,00 | 24,48 | 24,48 | 2.810.565 |
| 27 feb 2024 | 25,36 | 25,43 | 23,60 | 23,84 | 23,84 | 7.347.502 |
| 26 feb 2024 | 25,74 | 26,40 | 24,54 | 26,40 | 26,40 | 3.276.974 |
| 23 feb 2024 | 26,48 | 26,48 | 24,74 | 25,72 | 25,72 | 1.506.852 |
| 22 feb 2024 | 25,86 | 26,00 | 23,08 | 25,96 | 25,96 | 7.501.096 |
| 21 feb 2024 | 25,42 | 26,48 | 24,52 | 25,88 | 25,88 | 1.877.961 |
| 20 feb 2024 | 26,00 | 26,48 | 25,30 | 25,44 | 25,44 | 2.733.051 |
| 19 feb 2024 | 26,36 | 27,20 | 25,92 | 26,08 | 26,08 | 2.380.218 |
| 16 feb 2024 | 26,40 | 27,88 | 26,32 | 26,32 | 26,32 | 1.130.954 |
| 15 feb 2024 | 26,92 | 27,50 | 26,30 | 27,26 | 27,26 | 1.751.668 |
| 14 feb 2024 | 26,10 | 27,25 | 25,52 | 26,90 | 26,90 | 2.812.589 |
| 13 feb 2024 | 26,80 | 27,98 | 26,10 | 26,36 | 26,36 | 2.332.755 |
| 12 feb 2024 | 29,50 | 29,62 | 26,66 | 27,24 | 27,24 | 3.347.216 |
| 09 feb 2024 | 29,94 | 30,96 | 28,60 | 28,82 | 28,82 | 2.224.318 |
| 08 feb 2024 | 28,98 | 30,94 | 28,52 | 30,70 | 30,70 | 4.745.501 |
| 07 feb 2024 | 27,38 | 30,08 | 27,38 | 28,56 | 28,56 | 4.201.159 |
| 06 feb 2024 | 25,24 | 27,88 | 24,74 | 27,40 | 27,40 | 6.019.077 |
| 05 feb 2024 | 25,40 | 25,53 | 25,14 | 25,30 | 25,30 | 1.642.271 |
| 02 feb 2024 | 26,50 | 26,80 | 25,40 | 25,42 | 25,42 | 2.328.328 |
| 01 feb 2024 | 25,90 | 27,04 | 25,52 | 26,00 | 26,00 | 1.873.212 |
| 31 gen 2024 | 25,70 | 26,98 | 25,00 | 26,24 | 26,24 | 2.580.481 |
| 30 gen 2024 | 25,82 | 26,70 | 25,44 | 25,66 | 25,66 | 2.614.062 |
| 29 gen 2024 | 26,50 | 26,88 | 25,00 | 25,66 | 25,66 | 3.992.436 |
| 26 gen 2024 | 28,50 | 28,92 | 26,50 | 26,50 | 26,50 | 4.388.995 |
| 25 gen 2024 | 27,00 | 29,42 | 26,44 | 28,28 | 28,28 | 6.381.683 |
| 24 gen 2024 | 25,80 | 27,48 | 24,82 | 26,50 | 26,50 | 2.978.680 |
| 23 gen 2024 | 24,68 | 26,14 | 24,68 | 25,48 | 25,48 | 4.564.746 |
| 22 gen 2024 | 25,32 | 25,83 | 24,00 | 24,76 | 24,76 | 2.570.524 |
| 19 gen 2024 | 24,78 | 25,48 | 23,60 | 25,30 | 25,30 | 2.160.510 |
| 18 gen 2024 | 24,74 | 25,62 | 24,50 | 24,50 | 24,50 | 1.643.155 |
| 17 gen 2024 | 26,90 | 26,90 | 24,30 | 24,82 | 24,82 | 7.242.996 |
| 16 gen 2024 | 27,00 | 27,66 | 25,54 | 26,18 | 26,18 | 2.344.865 |
| 15 gen 2024 | 26,17 | 26,50 | 24,48 | 26,10 | 26,10 | 4.849.285 |
| 12 gen 2024 | 23,70 | 24,56 | 22,30 | 24,26 | 24,26 | 4.569.588 |
| 11 gen 2024 | 22,50 | 23,81 | 22,50 | 23,24 | 23,24 | 2.945.160 |
| 10 gen 2024 | 24,20 | 26,30 | 22,44 | 23,22 | 23,22 | 5.080.830 |
| 09 gen 2024 | 24,00 | 25,18 | 24,66 | 24,66 | 24,66 | 2.056.358 |
| 08 gen 2024 | 25,00 | 25,26 | 24,23 | 24,40 | 24,40 | 2.495.489 |
| 05 gen 2024 | 25,60 | 26,76 | 25,15 | 25,38 | 25,38 | 2.303.857 |
| 04 gen 2024 | 26,60 | 27,22 | 26,42 | 26,80 | 26,80 | 1.328.093 |
| 03 gen 2024 | 27,36 | 27,74 | 25,50 | 27,10 | 27,10 | 3.909.134 |
| 02 gen 2024 | 26,20 | 28,20 | 26,20 | 27,36 | 27,36 | 3.281.501 |
| 29 dic 2023 | 24,58 | 26,46 | 24,33 | 26,00 | 26,00 | 4.363.831 |
| 28 dic 2023 | 26,50 | 27,04 | 23,40 | 24,26 | 24,26 | 2.505.554 |
| 27 dic 2023 | 23,40 | 27,04 | 23,00 | 26,12 | 26,12 | 7.273.399 |
| 22 dic 2023 | 22,50 | 23,62 | 22,16 | 23,40 | 23,40 | 1.812.699 |
| 21 dic 2023 | 25,00 | 25,00 | 21,36 | 22,18 | 22,18 | 7.166.776 |
| 20 dic 2023 | 23,00 | 28,10 | 23,00 | 25,20 | 25,20 | 9.874.668 |
| 19 dic 2023 | 23,20 | 24,70 | 22,18 | 23,50 | 23,50 | 6.919.096 |
| 18 dic 2023 | 20,76 | 24,43 | 20,49 | 22,82 | 22,82 | 7.534.934 |
| 15 dic 2023 | 19,55 | 20,88 | 18,51 | 20,62 | 20,62 | 4.874.574 |
| 14 dic 2023 | 18,00 | 19,90 | 17,55 | 19,53 | 19,53 | 6.492.984 |
| 13 dic 2023 | 17,55 | 17,55 | 16,51 | 17,40 | 17,40 | 4.593.110 |
| *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.