Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.751,78 -1.225,38 (-2,04%)
Petrofac Limited (PFC.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 04:35PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 22,96 | 24,00 | 22,14 | 22,30 | 22,30 | 4.744.785 |
| 25 apr 2024 | 24,00 | 24,84 | 23,39 | 23,54 | 23,54 | 1.963.443 |
| 24 apr 2024 | 24,46 | 25,40 | 24,00 | 24,20 | 24,20 | 3.504.202 |
| 23 apr 2024 | 23,92 | 25,30 | 23,24 | 25,00 | 25,00 | 4.636.729 |
| 22 apr 2024 | 22,70 | 24,42 | 22,70 | 24,20 | 24,20 | 4.141.464 |
| 19 apr 2024 | 23,10 | 23,89 | 22,40 | 23,22 | 23,22 | 2.405.889 |
| 18 apr 2024 | 22,64 | 24,18 | 22,50 | 23,22 | 23,22 | 5.724.885 |
| 17 apr 2024 | 21,06 | 22,68 | 19,11 | 22,60 | 22,60 | 10.604.840 |
| 16 apr 2024 | 23,96 | 23,96 | 20,56 | 20,56 | 20,56 | 11.684.562 |
| 15 apr 2024 | 25,86 | 26,72 | 22,60 | 23,40 | 23,40 | 13.748.750 |
| 12 apr 2024 | 24,80 | 27,50 | 21,90 | 26,50 | 26,50 | 36.076.820 |
| 11 apr 2024 | 29,28 | 34,32 | 28,92 | 33,32 | 33,32 | 12.677.890 |
| 10 apr 2024 | 26,44 | 29,73 | 25,75 | 29,28 | 29,28 | 12.195.322 |
| 09 apr 2024 | 24,36 | 26,90 | 24,30 | 25,86 | 25,86 | 6.969.060 |
| 08 apr 2024 | 24,52 | 25,72 | 24,04 | 24,66 | 24,66 | 5.145.106 |
| 05 apr 2024 | 25,60 | 26,62 | 24,88 | 24,90 | 24,90 | 3.272.483 |
| 04 apr 2024 | 26,86 | 26,56 | 25,80 | 25,80 | 25,80 | 2.929.391 |
| 03 apr 2024 | 26,76 | 27,61 | 25,52 | 26,24 | 26,24 | 4.949.768 |
| 02 apr 2024 | 27,00 | 28,69 | 26,94 | 27,20 | 27,20 | 5.268.959 |
| 28 mar 2024 | 26,00 | 27,96 | 25,16 | 27,42 | 27,42 | 5.159.804 |
| 27 mar 2024 | 27,44 | 30,00 | 25,36 | 26,00 | 26,00 | 10.166.982 |
| 26 mar 2024 | 24,88 | 28,30 | 24,00 | 28,00 | 28,00 | 9.829.073 |
| 25 mar 2024 | 23,70 | 24,72 | 23,34 | 24,58 | 24,58 | 5.074.121 |
| 22 mar 2024 | 24,44 | 24,74 | 23,58 | 24,04 | 24,04 | 2.597.180 |
| 21 mar 2024 | 24,46 | 24,64 | 23,54 | 24,10 | 24,10 | 3.068.475 |
| 20 mar 2024 | 24,30 | 24,64 | 23,74 | 23,92 | 23,92 | 2.981.911 |
| 19 mar 2024 | 24,58 | 24,68 | 23,46 | 23,84 | 23,84 | 4.393.883 |
| 18 mar 2024 | 24,30 | 25,04 | 23,50 | 23,76 | 23,76 | 2.178.574 |
| 15 mar 2024 | 26,00 | 26,00 | 23,74 | 24,40 | 24,40 | 12.615.219 |
| 14 mar 2024 | 24,80 | 25,60 | 23,82 | 25,58 | 25,58 | 4.582.555 |
| 13 mar 2024 | 23,86 | 25,54 | 22,64 | 24,30 | 24,30 | 5.517.362 |
| 12 mar 2024 | 24,00 | 25,00 | 23,52 | 23,64 | 23,64 | 4.661.552 |
| 11 mar 2024 | 24,50 | 25,24 | 23,75 | 24,46 | 24,46 | 4.390.234 |
| 08 mar 2024 | 25,20 | 27,06 | 23,52 | 24,76 | 24,76 | 13.139.873 |
| 07 mar 2024 | 23,14 | 25,50 | 21,96 | 23,26 | 23,26 | 8.817.569 |
| 06 mar 2024 | 24,06 | 24,20 | 22,00 | 22,60 | 22,60 | 5.003.044 |
| 05 mar 2024 | 24,00 | 24,60 | 22,90 | 23,32 | 23,32 | 6.883.189 |
| 04 mar 2024 | 25,40 | 26,24 | 23,60 | 23,60 | 23,60 | 4.136.519 |
| 01 mar 2024 | 26,90 | 27,42 | 24,70 | 25,42 | 25,42 | 10.944.830 |
| 29 feb 2024 | 28,04 | 28,80 | 26,28 | 26,28 | 26,28 | 31.885.883 |
| 28 feb 2024 | 27,26 | 28,24 | 26,60 | 27,58 | 27,58 | 2.491.921 |
| 27 feb 2024 | 28,30 | 28,67 | 27,48 | 27,82 | 27,82 | 1.426.646 |
| 26 feb 2024 | 28,88 | 29,20 | 27,87 | 28,20 | 28,20 | 2.991.367 |
| 23 feb 2024 | 28,08 | 29,30 | 27,78 | 28,22 | 28,22 | 2.826.788 |
| 22 feb 2024 | 27,94 | 29,06 | 27,50 | 28,50 | 28,50 | 2.829.969 |
| 21 feb 2024 | 27,50 | 28,68 | 27,00 | 28,04 | 28,04 | 2.511.768 |
| 20 feb 2024 | 29,42 | 29,50 | 27,52 | 27,52 | 27,52 | 2.111.971 |
| 19 feb 2024 | 29,74 | 30,10 | 28,30 | 28,80 | 28,80 | 1.675.880 |
| 16 feb 2024 | 29,00 | 30,30 | 28,90 | 29,50 | 29,50 | 4.021.838 |
| 15 feb 2024 | 28,40 | 29,70 | 26,80 | 29,22 | 29,22 | 5.717.774 |
| 14 feb 2024 | 27,04 | 28,40 | 26,54 | 27,94 | 27,94 | 2.377.222 |
| 13 feb 2024 | 28,00 | 28,72 | 26,72 | 27,22 | 27,22 | 2.854.808 |
| 12 feb 2024 | 28,72 | 30,28 | 27,90 | 27,94 | 27,94 | 2.969.892 |
| 09 feb 2024 | 29,20 | 29,98 | 28,72 | 28,72 | 28,72 | 2.021.186 |
| 08 feb 2024 | 30,20 | 30,20 | 29,02 | 29,20 | 29,20 | 2.437.005 |
| 07 feb 2024 | 29,20 | 30,78 | 28,06 | 29,84 | 29,84 | 6.002.497 |
| 06 feb 2024 | 27,86 | 29,48 | 27,82 | 28,56 | 28,56 | 3.911.785 |
| 05 feb 2024 | 29,88 | 30,28 | 27,40 | 28,10 | 28,10 | 7.967.145 |
| 02 feb 2024 | 29,78 | 30,28 | 28,80 | 29,16 | 29,16 | 4.315.774 |
| 01 feb 2024 | 30,52 | 31,28 | 28,28 | 29,66 | 29,66 | 8.163.638 |
| 31 gen 2024 | 33,40 | 34,46 | 30,72 | 30,72 | 30,72 | 5.826.229 |
| 30 gen 2024 | 34,32 | 34,80 | 32,61 | 33,50 | 33,50 | 5.749.241 |
| 29 gen 2024 | 33,00 | 34,60 | 32,02 | 33,52 | 33,52 | 6.951.718 |
| 26 gen 2024 | 32,10 | 35,00 | 31,78 | 32,22 | 32,22 | 7.351.453 |
| 25 gen 2024 | 29,04 | 33,28 | 29,04 | 32,90 | 32,90 | 7.107.443 |
| 24 gen 2024 | 29,60 | 30,88 | 28,36 | 29,04 | 29,04 | 5.186.193 |
| 23 gen 2024 | 29,68 | 30,80 | 29,26 | 29,68 | 29,68 | 6.590.613 |
| 22 gen 2024 | 27,00 | 30,20 | 26,50 | 28,98 | 28,98 | 10.590.806 |
| 19 gen 2024 | 25,50 | 27,20 | 25,25 | 26,80 | 26,80 | 5.115.763 |
| 18 gen 2024 | 24,36 | 26,84 | 24,36 | 25,10 | 25,10 | 6.767.515 |
| 17 gen 2024 | 25,04 | 25,60 | 23,75 | 25,12 | 25,12 | 4.289.653 |
| 16 gen 2024 | 24,00 | 26,60 | 23,82 | 24,44 | 24,44 | 5.346.724 |
| 15 gen 2024 | 24,20 | 25,24 | 23,32 | 24,48 | 24,48 | 4.687.929 |
| 12 gen 2024 | 25,30 | 26,56 | 24,64 | 24,68 | 24,68 | 4.967.148 |
| 11 gen 2024 | 27,50 | 27,78 | 25,00 | 25,00 | 25,00 | 9.164.157 |
| 10 gen 2024 | 27,00 | 30,20 | 26,14 | 27,68 | 27,68 | 10.526.697 |
| 09 gen 2024 | 29,08 | 27,83 | 26,62 | 26,86 | 26,86 | 5.502.720 |
| 08 gen 2024 | 30,40 | 31,22 | 28,00 | 28,48 | 28,48 | 7.250.643 |
| 05 gen 2024 | 30,58 | 31,36 | 29,28 | 30,60 | 30,60 | 4.457.963 |
| 04 gen 2024 | 31,62 | 32,70 | 28,84 | 30,98 | 30,98 | 10.637.670 |
| 03 gen 2024 | 33,90 | 34,13 | 31,02 | 32,40 | 32,40 | 10.757.502 |
| 02 gen 2024 | 37,88 | 38,12 | 32,10 | 33,56 | 33,56 | 25.386.943 |
| 29 dic 2023 | 38,42 | 40,14 | 36,70 | 37,40 | 37,40 | 10.220.089 |
| 28 dic 2023 | 39,90 | 45,00 | 33,00 | 39,04 | 39,04 | 13.589.301 |
| 27 dic 2023 | 33,20 | 40,16 | 33,00 | 40,00 | 40,00 | 22.453.124 |
| 22 dic 2023 | 32,68 | 35,00 | 32,20 | 32,82 | 32,82 | 6.749.563 |
| 21 dic 2023 | 31,38 | 36,00 | 31,00 | 33,24 | 33,24 | 20.648.074 |
| 20 dic 2023 | 28,00 | 37,24 | 26,02 | 31,84 | 31,84 | 32.392.802 |
| 19 dic 2023 | 20,90 | 22,36 | 19,80 | 22,36 | 22,36 | 12.025.432 |
| 18 dic 2023 | 20,00 | 20,92 | 19,31 | 20,64 | 20,64 | 8.571.684 |
| 15 dic 2023 | 20,46 | 22,10 | 19,20 | 19,64 | 19,64 | 15.398.935 |
| 14 dic 2023 | 18,00 | 21,18 | 17,12 | 20,02 | 20,02 | 13.156.392 |
| 13 dic 2023 | 19,40 | 19,88 | 17,31 | 17,41 | 17,41 | 8.586.958 |
| 12 dic 2023 | 20,30 | 20,78 | 19,00 | 19,26 | 19,26 | 6.732.299 |
| 11 dic 2023 | 20,30 | 20,77 | 19,51 | 19,94 | 19,94 | 4.200.216 |
| 08 dic 2023 | 19,70 | 22,15 | 19,47 | 19,84 | 19,84 | 13.860.430 |
| 07 dic 2023 | 19,95 | 20,66 | 18,11 | 19,75 | 19,75 | 17.052.560 |
| 06 dic 2023 | 23,22 | 25,32 | 20,10 | 20,12 | 20,12 | 27.215.537 |
| 05 dic 2023 | 20,70 | 23,98 | 19,52 | 23,28 | 23,28 | 24.410.057 |
| 04 dic 2023 | 16,70 | 23,58 | 14,59 | 20,82 | 20,82 | 57.485.000 |
| *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.