Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.647,08 +421,42 (+1,10%) Nasdaq
16.132,33 +291,38 (+1,84%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,34 -0,61 (-0,77%) Bitcoin EUR
57.285,44 +2.391,60 (+4,36%)
WisdomTree Physical Gold (PHAU.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:12PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 215,19 | 216,82 | 213,16 | 215,23 | 215,23 | 7.470 |
| 02 mag 2024 | 216,54 | 216,54 | 214,03 | 215,30 | 215,30 | 5.633 |
| 01 mag 2024 | 214,03 | 217,10 | 213,78 | 216,02 | 216,02 | 19.363 |
| 30 apr 2024 | 217,23 | 217,59 | 214,46 | 215,79 | 215,79 | 32.761 |
| 29 apr 2024 | 218,03 | 219,24 | 217,96 | 218,73 | 218,73 | 16.494 |
| 26 apr 2024 | 219,07 | 220,00 | 218,04 | 218,21 | 218,21 | 6.352 |
| 25 apr 2024 | 217,62 | 219,24 | 216,78 | 218,27 | 218,27 | 11.650 |
| 24 apr 2024 | 217,74 | 218,38 | 216,57 | 218,18 | 218,18 | 8.631 |
| 23 apr 2024 | 215,49 | 222,92 | 214,51 | 217,20 | 217,20 | 22.344 |
| 22 apr 2024 | 220,39 | 221,08 | 218,28 | 218,43 | 218,43 | 10.939 |
| 19 apr 2024 | 223,63 | 223,63 | 222,08 | 223,95 | 223,95 | 4.001 |
| 18 apr 2024 | 222,80 | 223,55 | 222,03 | 223,10 | 223,10 | 5.750 |
| 17 apr 2024 | 222,75 | 223,99 | 222,75 | 223,57 | 223,57 | 4.796 |
| 16 apr 2024 | 221,99 | 223,75 | 217,25 | 222,75 | 222,75 | 10.663 |
| 15 apr 2024 | 220,27 | 220,79 | 217,78 | 219,80 | 219,80 | 10.669 |
| 12 apr 2024 | 224,04 | 227,25 | 223,77 | 224,02 | 224,02 | 23.458 |
| 11 apr 2024 | 218,63 | 219,66 | 217,84 | 218,83 | 218,83 | 7.184 |
| 10 apr 2024 | 220,48 | 220,60 | 217,77 | 218,94 | 218,94 | 4.464 |
| 09 apr 2024 | 219,39 | 221,24 | 211,74 | 219,56 | 219,56 | 12.597 |
| 08 apr 2024 | 218,51 | 219,01 | 216,71 | 218,13 | 218,13 | 4.982 |
| 05 apr 2024 | 213,33 | 217,50 | 213,25 | 217,41 | 217,41 | 5.329 |
| 04 apr 2024 | 214,92 | 215,07 | 197,40 | 214,49 | 214,49 | 21.087 |
| 03 apr 2024 | 213,41 | 214,68 | 212,31 | 213,99 | 213,99 | 62.757 |
| 02 apr 2024 | 211,07 | 213,05 | 203,47 | 210,81 | 210,81 | 34.082 |
| 28 mar 2024 | 205,47 | 207,42 | 205,30 | 208,51 | 208,51 | 11.753 |
| 27 mar 2024 | 204,03 | 205,66 | 203,86 | 205,11 | 205,11 | 6.439 |
| 26 mar 2024 | 203,70 | 206,21 | 188,90 | 203,79 | 203,79 | 34.988 |
| 25 mar 2024 | 202,73 | 204,07 | 202,65 | 203,76 | 203,76 | 148.347 |
| 22 mar 2024 | 202,82 | 203,85 | 202,68 | 202,73 | 202,73 | 4.022 |
| 21 mar 2024 | 206,46 | 207,01 | 203,07 | 203,85 | 203,85 | 6.621 |
| 20 mar 2024 | 201,94 | 202,68 | 201,44 | 201,90 | 201,90 | 11.163 |
| 19 mar 2024 | 201,84 | 203,67 | 201,15 | 201,79 | 201,79 | 185.604 |
| 18 mar 2024 | 201,51 | 202,50 | 201,39 | 202,04 | 202,04 | 7.775 |
| 15 mar 2024 | 202,77 | 203,34 | 201,98 | 202,45 | 202,45 | 4.793 |
| 14 mar 2024 | 202,98 | 203,23 | 201,57 | 202,10 | 202,10 | 15.767 |
| 13 mar 2024 | 202,17 | 203,48 | 202,00 | 203,46 | 203,46 | 7.200 |
| 12 mar 2024 | 203,78 | 204,02 | 198,40 | 202,55 | 202,55 | 6.697 |
| 11 mar 2024 | 204,28 | 204,48 | 203,63 | 204,23 | 204,23 | 6.193 |
| 08 mar 2024 | 202,32 | 203,79 | 202,32 | 203,59 | 203,59 | 13.523 |
| 07 mar 2024 | 201,84 | 202,45 | 199,90 | 201,77 | 201,77 | 21.891 |
| 06 mar 2024 | 199,15 | 200,87 | 198,87 | 200,72 | 200,72 | 41.583 |
| 05 mar 2024 | 197,97 | 200,43 | 183,09 | 199,07 | 199,07 | 14.872 |
| 04 mar 2024 | 195,35 | 198,30 | 194,93 | 198,30 | 198,30 | 21.491 |
| 01 mar 2024 | 191,41 | 194,30 | 190,00 | 194,27 | 194,27 | 13.437 |
| 29 feb 2024 | 190,71 | 192,00 | 190,00 | 190,10 | 190,10 | 13.328 |
| 28 feb 2024 | 189,92 | 190,61 | 189,55 | 190,40 | 190,40 | 12.698 |
| 27 feb 2024 | 190,57 | 190,77 | 188,64 | 190,44 | 190,44 | 4.914 |
| 26 feb 2024 | 190,55 | 190,70 | 189,70 | 189,82 | 189,82 | 4.630 |
| 23 feb 2024 | 189,01 | 190,41 | 188,80 | 190,40 | 190,40 | 18.083 |
| 22 feb 2024 | 190,18 | 190,49 | 189,24 | 189,36 | 189,36 | 12.300 |
| 21 feb 2024 | 189,87 | 190,03 | 189,52 | 189,55 | 189,55 | 3.395 |
| 20 feb 2024 | 189,51 | 190,03 | 186,34 | 189,87 | 189,87 | 5.477 |
| 19 feb 2024 | 189,21 | 189,29 | 188,57 | 188,73 | 188,73 | 3.405 |
| 16 feb 2024 | 187,70 | 188,27 | 186,95 | 188,07 | 188,07 | 3.550 |
| 15 feb 2024 | 186,65 | 188,00 | 186,65 | 187,23 | 187,23 | 7.915 |
| 14 feb 2024 | 186,39 | 186,52 | 186,02 | 186,46 | 186,46 | 5.336 |
| 13 feb 2024 | 189,68 | 189,98 | 186,37 | 186,89 | 186,89 | 7.257 |
| 12 feb 2024 | 189,54 | 189,75 | 188,46 | 188,71 | 188,71 | 8.445 |
| 09 feb 2024 | 190,46 | 190,46 | 189,29 | 189,37 | 189,37 | 2.447 |
| 08 feb 2024 | 190,28 | 190,77 | 189,23 | 190,07 | 190,07 | 7.318 |
| 07 feb 2024 | 190,63 | 191,48 | 190,15 | 191,00 | 191,00 | 3.641 |
| 06 feb 2024 | 189,72 | 190,73 | 189,52 | 190,75 | 190,75 | 7.394 |
| 05 feb 2024 | 189,93 | 189,93 | 188,70 | 189,20 | 189,20 | 5.323 |
| 02 feb 2024 | 192,39 | 192,57 | 189,97 | 190,49 | 190,49 | 12.307 |
| 01 feb 2024 | 191,30 | 193,00 | 190,13 | 192,88 | 192,88 | 12.502 |
| 31 gen 2024 | 190,68 | 192,36 | 190,68 | 192,13 | 192,13 | 2.764 |
| 30 gen 2024 | 190,82 | 191,74 | 189,09 | 190,39 | 190,39 | 18.365 |
| 29 gen 2024 | 190,22 | 190,63 | 189,22 | 189,82 | 189,82 | 5.888 |
| 26 gen 2024 | 189,23 | 189,65 | 188,90 | 189,15 | 189,15 | 2.663 |
| 25 gen 2024 | 188,72 | 189,68 | 188,02 | 188,90 | 188,90 | 4.378 |
| 24 gen 2024 | 190,21 | 190,52 | 188,58 | 188,72 | 188,72 | 19.885 |
| 23 gen 2024 | 190,32 | 190,32 | 189,48 | 189,54 | 189,54 | 9.506 |
| 22 gen 2024 | 189,43 | 190,02 | 188,85 | 189,52 | 189,52 | 1.995 |
| 19 gen 2024 | 189,87 | 190,71 | 189,60 | 189,71 | 189,71 | 2.064 |
| 18 gen 2024 | 188,50 | 188,79 | 188,11 | 188,93 | 188,93 | 5.462 |
| 17 gen 2024 | 189,72 | 189,96 | 188,00 | 188,22 | 188,22 | 8.124 |
| 16 gen 2024 | 192,00 | 192,00 | 190,33 | 190,80 | 190,80 | 9.561 |
| 15 gen 2024 | 192,37 | 192,69 | 192,07 | 192,46 | 192,46 | 2.498 |
| 12 gen 2024 | 190,95 | 192,96 | 190,88 | 192,28 | 192,28 | 12.230 |
| 11 gen 2024 | 190,43 | 192,00 | 188,86 | 189,09 | 189,09 | 12.993 |
| 10 gen 2024 | 190,24 | 191,15 | 189,84 | 189,79 | 189,79 | 8.179 |
| 09 gen 2024 | 190,68 | 191,78 | 189,81 | 190,04 | 190,04 | 13.182 |
| 08 gen 2024 | 190,34 | 190,79 | 188,95 | 190,37 | 190,37 | 12.135 |
| 05 gen 2024 | 191,31 | 193,21 | 189,86 | 192,04 | 192,04 | 2.716 |
| 04 gen 2024 | 191,86 | 192,02 | 191,17 | 191,62 | 191,62 | 5.290 |
| 03 gen 2024 | 193,47 | 193,47 | 190,42 | 190,54 | 190,54 | 14.275 |
| 02 gen 2024 | 194,02 | 194,73 | 192,73 | 194,25 | 194,25 | 10.332 |
| 29 dic 2023 | 194,07 | 194,08 | 193,20 | 193,69 | 193,69 | 2.530 |
| 28 dic 2023 | 195,14 | 195,57 | 194,18 | 194,49 | 194,49 | 5.996 |
| 27 dic 2023 | 194,53 | 195,00 | 192,42 | 194,93 | 194,93 | 9.252 |
| 22 dic 2023 | 192,07 | 193,28 | 192,05 | 193,38 | 193,38 | 7.292 |
| 21 dic 2023 | 190,74 | 191,58 | 190,52 | 191,57 | 191,57 | 4.206 |
| 20 dic 2023 | 191,20 | 191,26 | 190,35 | 190,70 | 190,70 | 16.175 |
| 19 dic 2023 | 190,01 | 191,56 | 186,05 | 191,71 | 191,71 | 4.798 |
| 18 dic 2023 | 189,49 | 189,88 | 189,17 | 189,58 | 189,58 | 5.659 |
| 15 dic 2023 | 191,01 | 191,48 | 190,19 | 190,84 | 190,84 | 7.438 |
| 14 dic 2023 | 190,47 | 191,81 | 190,11 | 191,08 | 191,08 | 11.571 |
| 13 dic 2023 | 185,41 | 186,08 | 185,41 | 185,73 | 185,73 | 7.780 |
| 12 dic 2023 | 186,21 | 191,74 | 185,63 | 185,74 | 185,74 | 11.004 |
| 11 dic 2023 | 186,74 | 187,12 | 185,55 | 185,71 | 185,71 | 13.711 |
| *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.