Italia markets closed
Dow Jones
39.804,28 -2,49 (-0,01%) Nasdaq
16.785,21 -9,66 (-0,06%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0853 -0,0008 (-0,08%) Bitcoin EUR
64.294,89 +1.153,87 (+1,83%) CMC Crypto 200
1.518,70 +30,16 (+2,03%)
Pod Point Group Holdings Plc (PODP.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 05:07PM BST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 22,95 | 22,95 | 22,00 | 22,50 | 22,50 | 320.043 |
| 20 mag 2024 | 22,50 | 22,95 | 22,00 | 22,50 | 22,50 | 61.438 |
| 17 mag 2024 | 22,85 | 23,45 | 22,57 | 23,08 | 23,08 | 779.973 |
| 16 mag 2024 | 22,95 | 23,25 | 21,30 | 22,90 | 22,90 | 668.526 |
| 15 mag 2024 | 21,25 | 22,00 | 21,25 | 21,73 | 21,73 | 22.117 |
| 14 mag 2024 | 22,00 | 22,95 | 22,00 | 22,00 | 22,00 | 26.357 |
| 13 mag 2024 | 21,65 | 22,95 | 21,25 | 22,23 | 22,23 | 59.268 |
| 10 mag 2024 | 21,75 | 22,00 | 21,25 | 22,00 | 22,00 | 318.162 |
| 09 mag 2024 | 22,25 | 23,00 | 21,75 | 22,00 | 22,00 | 206.490 |
| 08 mag 2024 | 22,60 | 23,00 | 22,29 | 22,38 | 22,38 | 83.006 |
| 07 mag 2024 | 22,75 | 23,95 | 22,25 | 22,40 | 22,40 | 43.203 |
| 03 mag 2024 | 22,55 | 23,95 | 22,00 | 22,00 | 22,00 | 270.975 |
| 02 mag 2024 | 22,55 | 23,95 | 22,50 | 22,75 | 22,75 | 25.282 |
| 01 mag 2024 | 23,00 | 23,94 | 22,55 | 22,55 | 22,55 | 48.078 |
| 30 apr 2024 | 23,05 | 24,45 | 22,65 | 24,00 | 24,00 | 65.885 |
| 29 apr 2024 | 23,35 | 24,50 | 22,65 | 23,58 | 23,58 | 34.999 |
| 26 apr 2024 | 22,85 | 24,45 | 22,65 | 23,65 | 23,65 | 51.488 |
| 25 apr 2024 | 22,65 | 24,45 | 22,65 | 23,55 | 23,55 | 48.950 |
| 24 apr 2024 | 22,95 | 24,45 | 22,65 | 23,58 | 23,58 | 33.141 |
| 23 apr 2024 | 23,30 | 24,45 | 22,65 | 23,55 | 23,55 | 57.351 |
| 22 apr 2024 | 22,65 | 24,45 | 22,65 | 23,35 | 23,35 | 146.882 |
| 19 apr 2024 | 23,00 | 24,00 | 22,00 | 22,88 | 22,88 | 91.284 |
| 18 apr 2024 | 23,80 | 24,40 | 22,80 | 23,15 | 23,15 | 260.647 |
| 17 apr 2024 | 22,00 | 23,70 | 21,83 | 22,85 | 22,85 | 166.238 |
| 16 apr 2024 | 21,75 | 23,70 | 21,75 | 22,73 | 22,73 | 17.247 |
| 15 apr 2024 | 22,20 | 23,70 | 22,00 | 22,00 | 22,00 | 76.050 |
| 12 apr 2024 | 22,05 | 23,95 | 22,00 | 22,83 | 22,83 | 262.361 |
| 11 apr 2024 | 22,10 | 23,95 | 22,10 | 22,52 | 22,52 | 105.086 |
| 10 apr 2024 | 22,10 | 24,00 | 21,95 | 21,95 | 21,95 | 190.953 |
| 09 apr 2024 | 22,05 | 24,00 | 22,00 | 22,05 | 22,05 | 98.224 |
| 08 apr 2024 | 22,55 | 24,40 | 22,00 | 22,00 | 22,00 | 216.196 |
| 05 apr 2024 | 22,55 | 24,40 | 22,55 | 23,48 | 23,48 | 92.610 |
| 04 apr 2024 | 22,55 | 22,95 | 22,50 | 22,73 | 22,73 | 72.515 |
| 03 apr 2024 | 24,40 | 24,40 | 22,62 | 22,80 | 22,80 | 206.774 |
| 02 apr 2024 | 23,50 | 24,20 | 23,11 | 23,85 | 23,85 | 35.340 |
| 28 mar 2024 | 22,55 | 24,20 | 22,55 | 23,73 | 23,73 | 86.999 |
| 27 mar 2024 | 23,00 | 24,20 | 23,00 | 23,60 | 23,60 | 60.708 |
| 26 mar 2024 | 23,80 | 24,20 | 22,65 | 23,42 | 23,42 | 74.679 |
| 25 mar 2024 | 22,80 | 24,70 | 22,40 | 23,35 | 23,35 | 122.092 |
| 22 mar 2024 | 23,60 | 24,70 | 22,90 | 22,98 | 22,98 | 197.907 |
| 21 mar 2024 | 22,45 | 24,20 | 22,27 | 23,25 | 23,25 | 334.029 |
| 20 mar 2024 | 22,40 | 22,45 | 21,05 | 22,30 | 22,30 | 73.414 |
| 19 mar 2024 | 21,90 | 22,40 | 21,80 | 22,10 | 22,10 | 249.312 |
| 18 mar 2024 | 21,00 | 22,35 | 21,00 | 22,00 | 22,00 | 114.212 |
| 15 mar 2024 | 22,05 | 22,50 | 20,50 | 20,50 | 20,50 | 376.409 |
| 14 mar 2024 | 22,00 | 22,40 | 21,20 | 22,20 | 22,20 | 383.212 |
| 13 mar 2024 | 21,75 | 22,40 | 21,25 | 21,98 | 21,98 | 73.595 |
| 12 mar 2024 | 22,40 | 22,50 | 21,75 | 22,33 | 22,33 | 32.719 |
| 11 mar 2024 | 22,20 | 22,25 | 20,85 | 21,92 | 21,92 | 211.798 |
| 08 mar 2024 | 21,75 | 22,25 | 21,05 | 21,67 | 21,67 | 129.269 |
| 07 mar 2024 | 21,05 | 21,75 | 20,95 | 21,38 | 21,38 | 43.435 |
| 06 mar 2024 | 21,50 | 21,50 | 20,80 | 21,08 | 21,08 | 60.720 |
| 05 mar 2024 | 22,25 | 22,25 | 20,80 | 21,08 | 21,08 | 38.444 |
| 04 mar 2024 | 20,70 | 22,25 | 20,70 | 21,63 | 21,63 | 65.375 |
| 01 mar 2024 | 21,00 | 22,00 | 20,80 | 20,90 | 20,90 | 147.612 |
| 29 feb 2024 | 21,01 | 21,85 | 20,45 | 21,25 | 21,25 | 59.064 |
| 28 feb 2024 | 22,00 | 22,95 | 20,50 | 20,88 | 20,88 | 545.631 |
| 27 feb 2024 | 21,50 | 22,95 | 21,45 | 22,52 | 22,52 | 205.158 |
| 26 feb 2024 | 21,50 | 22,94 | 21,50 | 21,75 | 21,75 | 73.298 |
| 23 feb 2024 | 21,15 | 22,95 | 21,15 | 21,98 | 21,98 | 129.987 |
| 22 feb 2024 | 22,10 | 24,05 | 21,00 | 21,55 | 21,55 | 291.234 |
| 21 feb 2024 | 23,55 | 24,60 | 22,15 | 22,65 | 22,65 | 331.197 |
| 20 feb 2024 | 22,50 | 24,25 | 22,00 | 23,00 | 23,00 | 1.508.899 |
| 19 feb 2024 | 20,00 | 21,95 | 20,00 | 21,48 | 21,48 | 98.610 |
| 16 feb 2024 | 20,85 | 21,95 | 20,05 | 20,45 | 20,45 | 149.705 |
| 15 feb 2024 | 20,65 | 21,95 | 20,00 | 20,00 | 20,00 | 55.917 |
| 14 feb 2024 | 21,50 | 21,95 | 20,66 | 20,83 | 20,83 | 290.989 |
| 13 feb 2024 | 20,25 | 20,95 | 19,64 | 20,73 | 20,73 | 508.806 |
| 12 feb 2024 | 20,00 | 21,40 | 19,50 | 20,23 | 20,23 | 288.707 |
| 09 feb 2024 | 16,82 | 20,00 | 16,82 | 19,80 | 19,80 | 356.993 |
| 08 feb 2024 | 17,36 | 18,30 | 16,72 | 18,00 | 18,00 | 984.132 |
| 07 feb 2024 | 17,10 | 17,50 | 16,50 | 17,48 | 17,48 | 244.673 |
| 06 feb 2024 | 18,00 | 18,48 | 16,50 | 17,32 | 17,32 | 809.505 |
| 05 feb 2024 | 18,80 | 19,78 | 17,44 | 18,00 | 18,00 | 504.283 |
| 02 feb 2024 | 19,60 | 20,70 | 18,62 | 18,90 | 18,90 | 254.611 |
| 01 feb 2024 | 19,70 | 20,70 | 19,00 | 19,49 | 19,49 | 160.482 |
| 31 gen 2024 | 19,38 | 20,75 | 19,02 | 19,50 | 19,50 | 116.867 |
| 30 gen 2024 | 20,00 | 20,75 | 19,52 | 20,14 | 20,14 | 54.699 |
| 29 gen 2024 | 20,00 | 20,45 | 19,12 | 19,98 | 19,98 | 120.479 |
| 26 gen 2024 | 19,50 | 20,45 | 19,02 | 19,40 | 19,40 | 101.681 |
| 25 gen 2024 | 19,42 | 20,45 | 18,82 | 20,03 | 20,03 | 209.441 |
| 24 gen 2024 | 20,00 | 20,95 | 18,80 | 19,70 | 19,70 | 466.392 |
| 23 gen 2024 | 20,90 | 21,70 | 18,08 | 20,20 | 20,20 | 289.995 |
| 22 gen 2024 | 20,40 | 21,70 | 20,30 | 20,85 | 20,85 | 100.219 |
| 19 gen 2024 | 20,80 | 21,95 | 20,41 | 20,73 | 20,73 | 274.173 |
| 18 gen 2024 | 20,90 | 22,15 | 20,70 | 20,85 | 20,85 | 47.754 |
| 17 gen 2024 | 20,70 | 22,15 | 20,50 | 20,85 | 20,85 | 215.245 |
| 16 gen 2024 | 21,40 | 22,15 | 20,70 | 20,70 | 20,70 | 126.023 |
| 15 gen 2024 | 21,40 | 22,15 | 21,00 | 21,40 | 21,40 | 84.583 |
| 12 gen 2024 | 21,00 | 22,15 | 20,55 | 21,25 | 21,25 | 51.178 |
| 11 gen 2024 | 21,00 | 21,00 | 20,30 | 20,35 | 20,35 | 384.167 |
| 10 gen 2024 | 21,70 | 22,45 | 20,40 | 20,40 | 20,40 | 459.864 |
| 09 gen 2024 | 22,00 | 21,95 | 21,60 | 21,60 | 21,60 | 332.485 |
| 08 gen 2024 | 22,85 | 23,25 | 22,06 | 22,10 | 22,10 | 87.144 |
| 05 gen 2024 | 23,20 | 23,50 | 21,48 | 23,00 | 23,00 | 251.042 |
| 04 gen 2024 | 21,55 | 23,00 | 21,25 | 21,50 | 21,50 | 254.171 |
| 03 gen 2024 | 21,55 | 22,00 | 21,23 | 21,77 | 21,77 | 193.516 |
| 02 gen 2024 | 22,25 | 22,45 | 21,55 | 21,55 | 21,55 | 102.239 |
| 29 dic 2023 | 21,55 | 22,45 | 21,55 | 21,75 | 21,75 | 62.665 |
| 28 dic 2023 | 22,80 | 23,25 | 21,55 | 21,55 | 21,55 | 60.184 |
| *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.