Italia markets open in 5 hours 6 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.661,18 -285,75 (-0,73%) EUR/USD
1,0864 +0,0005 (+0,04%) Bitcoin EUR
64.538,47 -861,26 (-1,32%) CMC Crypto 200
1.523,37 +34,83 (+2,34%)
Quadrise Plc (QED.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 04:35PM BST
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 0,0000 | 0,0000 | 0,0000 | 1,4000 | 1,4000 | 21.200 |
| 20 mag 2024 | 1,4450 | 1,5550 | 1,3550 | 1,4750 | 1,4750 | 678.392 |
| 17 mag 2024 | 1,4700 | 1,4700 | 1,3700 | 1,4180 | 1,4180 | 3.409.613 |
| 16 mag 2024 | 1,5950 | 1,5950 | 1,4000 | 1,5180 | 1,5180 | 888.087 |
| 15 mag 2024 | 1,4550 | 1,5750 | 1,3050 | 1,5000 | 1,5000 | 5.280.446 |
| 14 mag 2024 | 1,4050 | 1,4970 | 1,3160 | 1,4230 | 1,4230 | 200.647 |
| 13 mag 2024 | 1,4000 | 1,4350 | 1,3000 | 1,4000 | 1,4000 | 12.208.570 |
| 10 mag 2024 | 1,4500 | 1,7000 | 1,3800 | 1,4250 | 1,4250 | 4.532.131 |
| 09 mag 2024 | 1,6400 | 1,6400 | 1,4200 | 1,5300 | 1,5300 | 856.533 |
| 08 mag 2024 | 1,4150 | 1,5940 | 1,3650 | 1,4950 | 1,4950 | 824.677 |
| 07 mag 2024 | 1,6500 | 1,7950 | 1,3800 | 1,4500 | 1,4500 | 9.779.164 |
| 03 mag 2024 | 1,5200 | 1,5990 | 1,4550 | 1,5630 | 1,5630 | 720.924 |
| 02 mag 2024 | 1,5050 | 1,6800 | 1,5050 | 1,5550 | 1,5550 | 1.776.867 |
| 01 mag 2024 | 1,4600 | 1,6000 | 1,4600 | 1,5300 | 1,5300 | 641.602 |
| 30 apr 2024 | 1,5200 | 1,5950 | 1,4140 | 1,4700 | 1,4700 | 3.261.125 |
| 29 apr 2024 | 1,5450 | 1,8000 | 1,3400 | 1,5480 | 1,5480 | 10.255.541 |
| 26 apr 2024 | 1,7500 | 1,8300 | 1,6000 | 1,6380 | 1,6380 | 1.741.686 |
| 25 apr 2024 | 1,5550 | 1,8120 | 1,5510 | 1,7030 | 1,7030 | 5.274.407 |
| 24 apr 2024 | 1,8200 | 2,1000 | 1,6050 | 1,6250 | 1,6250 | 5.688.031 |
| 23 apr 2024 | 1,7000 | 2,0000 | 1,7000 | 1,8200 | 1,8200 | 8.640.920 |
| 22 apr 2024 | 1,7500 | 1,9250 | 1,4450 | 1,7830 | 1,7830 | 23.165.002 |
| 19 apr 2024 | 1,3400 | 1,6900 | 1,3400 | 1,6030 | 1,6030 | 9.649.004 |
| 18 apr 2024 | 1,3500 | 1,4400 | 1,3230 | 1,4030 | 1,4030 | 2.916.258 |
| 17 apr 2024 | 1,3150 | 1,4700 | 1,3100 | 1,4250 | 1,4250 | 4.137.531 |
| 16 apr 2024 | 1,3500 | 1,3900 | 1,3200 | 1,3450 | 1,3450 | 3.428.746 |
| 15 apr 2024 | 1,3500 | 1,4730 | 1,3030 | 1,3930 | 1,3930 | 2.854.870 |
| 12 apr 2024 | 1,3700 | 1,4100 | 1,3000 | 1,3650 | 1,3650 | 1.432.413 |
| 11 apr 2024 | 1,4050 | 1,4050 | 1,2750 | 1,3500 | 1,3500 | 434.466 |
| 10 apr 2024 | 1,3600 | 1,5000 | 1,3360 | 1,4150 | 1,4150 | 1.461.409 |
| 09 apr 2024 | 1,3700 | 1,5000 | 1,2850 | 1,4080 | 1,4080 | 6.481.575 |
| 08 apr 2024 | 1,4050 | 1,4450 | 1,2850 | 1,3400 | 1,3400 | 8.911.751 |
| 05 apr 2024 | 1,2850 | 1,4500 | 1,2050 | 1,3680 | 1,3680 | 3.138.742 |
| 04 apr 2024 | 1,2950 | 1,3500 | 1,2980 | 1,3230 | 1,3230 | 3.639.677 |
| 03 apr 2024 | 1,3450 | 1,3950 | 1,3000 | 1,3280 | 1,3280 | 6.675.760 |
| 02 apr 2024 | 1,2700 | 1,4000 | 1,2700 | 1,3200 | 1,3200 | 8.393.439 |
| 28 mar 2024 | 1,2700 | 1,3950 | 1,2000 | 1,2400 | 1,2400 | 4.863.262 |
| 27 mar 2024 | 1,2650 | 1,3950 | 1,2550 | 1,2750 | 1,2750 | 3.593.950 |
| 26 mar 2024 | 1,3000 | 1,3450 | 1,2180 | 1,2750 | 1,2750 | 10.024.292 |
| 25 mar 2024 | 1,3300 | 1,3450 | 1,2690 | 1,3000 | 1,3000 | 9.190.167 |
| 22 mar 2024 | 1,3400 | 1,3950 | 1,2700 | 1,3000 | 1,3000 | 6.214.193 |
| 21 mar 2024 | 1,3000 | 1,4000 | 1,2500 | 1,3500 | 1,3500 | 7.238.089 |
| 20 mar 2024 | 1,3000 | 1,3950 | 1,2300 | 1,3400 | 1,3400 | 16.654.052 |
| 19 mar 2024 | 1,3700 | 1,4000 | 1,1360 | 1,2350 | 1,2350 | 40.481.415 |
| 18 mar 2024 | 1,4829 | 1,5077 | 1,4164 | 1,4780 | 1,4780 | 7.061.782 |
| 15 mar 2024 | 1,4383 | 1,6317 | 1,4194 | 1,4412 | 1,4412 | 8.361.466 |
| 14 mar 2024 | 1,6119 | 1,6367 | 1,4532 | 1,4809 | 1,4809 | 8.898.788 |
| 13 mar 2024 | 1,5970 | 1,6367 | 1,5424 | 1,5871 | 1,5871 | 2.569.950 |
| 12 mar 2024 | 1,6000 | 1,6500 | 1,6000 | 1,6250 | 1,6250 | 825.458 |
| 11 mar 2024 | 1,5700 | 1,6500 | 1,5700 | 1,6250 | 1,6250 | 1.345.010 |
| 08 mar 2024 | 1,6950 | 1,7000 | 1,5390 | 1,5850 | 1,5850 | 6.094.318 |
| 07 mar 2024 | 1,7500 | 1,7500 | 1,6100 | 1,6780 | 1,6780 | 4.865.962 |
| 06 mar 2024 | 1,8500 | 1,8500 | 1,6540 | 1,7080 | 1,7080 | 6.692.448 |
| 05 mar 2024 | 1,9000 | 1,9000 | 1,8050 | 1,8250 | 1,8250 | 2.221.550 |
| 04 mar 2024 | 1,8100 | 2,0000 | 1,8100 | 1,8630 | 1,8630 | 1.039.444 |
| 01 mar 2024 | 2,0000 | 2,0000 | 1,8500 | 1,9250 | 1,9250 | 2.736.901 |
| 29 feb 2024 | 1,9050 | 2,1900 | 1,8050 | 1,9750 | 1,9750 | 9.329.220 |
| 28 feb 2024 | 2,0400 | 2,1590 | 1,9050 | 2,0480 | 2,0480 | 2.180.404 |
| 27 feb 2024 | 2,0000 | 2,1000 | 1,9050 | 1,9780 | 1,9780 | 1.202.727 |
| 26 feb 2024 | 1,9100 | 2,2000 | 1,9100 | 2,0300 | 2,0300 | 399.764 |
| 23 feb 2024 | 2,0900 | 2,2000 | 1,9980 | 1,9900 | 1,9900 | 2.524.775 |
| 22 feb 2024 | 2,0200 | 2,1500 | 1,9080 | 2,0950 | 2,0950 | 9.433.516 |
| 21 feb 2024 | 2,1600 | 2,1700 | 2,0200 | 2,0800 | 2,0800 | 1.679.222 |
| 20 feb 2024 | 2,1300 | 2,1900 | 2,0300 | 2,0850 | 2,0850 | 1.926.500 |
| 19 feb 2024 | 2,1900 | 2,2190 | 2,0800 | 2,1300 | 2,1300 | 1.180.837 |
| 16 feb 2024 | 2,1900 | 2,2520 | 2,0300 | 2,2000 | 2,2000 | 1.859.297 |
| 15 feb 2024 | 2,2100 | 2,5000 | 2,0200 | 2,1350 | 2,1350 | 6.523.444 |
| 14 feb 2024 | 2,3400 | 2,5000 | 2,2200 | 2,2850 | 2,2850 | 3.079.379 |
| 13 feb 2024 | 2,5000 | 2,6900 | 2,2200 | 2,3700 | 2,3700 | 3.284.427 |
| 12 feb 2024 | 2,4100 | 2,6900 | 2,3200 | 2,5800 | 2,5800 | 3.153.983 |
| 09 feb 2024 | 2,5000 | 2,6750 | 2,3220 | 2,5100 | 2,5100 | 3.986.844 |
| 08 feb 2024 | 2,4500 | 2,5000 | 2,2100 | 2,3550 | 2,3550 | 1.791.867 |
| 07 feb 2024 | 2,5600 | 2,6840 | 2,3800 | 2,3900 | 2,3900 | 7.808.070 |
| 06 feb 2024 | 2,8000 | 2,8000 | 2,2400 | 2,6200 | 2,6200 | 29.884.953 |
| 05 feb 2024 | 2,1600 | 2,3000 | 1,8100 | 2,0850 | 2,0850 | 13.119.598 |
| 02 feb 2024 | 2,2500 | 2,5800 | 2,1000 | 2,2600 | 2,2600 | 4.771.043 |
| 01 feb 2024 | 2,2300 | 2,4900 | 2,2200 | 2,3500 | 2,3500 | 1.017.110 |
| 31 gen 2024 | 2,3100 | 2,5900 | 2,2300 | 2,2650 | 2,2650 | 2.134.827 |
| 30 gen 2024 | 2,4000 | 2,5800 | 2,2400 | 2,4050 | 2,4050 | 2.632.341 |
| 29 gen 2024 | 2,4100 | 2,7000 | 2,3020 | 2,3500 | 2,3500 | 3.230.166 |
| 26 gen 2024 | 2,5200 | 2,6900 | 2,4100 | 2,5050 | 2,5050 | 6.243.013 |
| 25 gen 2024 | 2,4900 | 2,5800 | 2,3300 | 2,5250 | 2,5250 | 5.419.905 |
| 24 gen 2024 | 2,4900 | 2,6900 | 2,2500 | 2,3500 | 2,3500 | 1.274.568 |
| 23 gen 2024 | 2,2300 | 2,4900 | 2,2300 | 2,4000 | 2,4000 | 1.332.625 |
| 22 gen 2024 | 2,4100 | 2,7000 | 2,2600 | 2,3550 | 2,3550 | 2.751.983 |
| 19 gen 2024 | 2,5900 | 2,7000 | 2,2300 | 2,6000 | 2,6000 | 3.863.679 |
| 18 gen 2024 | 2,3700 | 2,6000 | 2,3100 | 2,4700 | 2,4700 | 1.972.682 |
| 17 gen 2024 | 2,4900 | 2,5800 | 2,1100 | 2,4500 | 2,4500 | 3.685.618 |
| 16 gen 2024 | 2,3000 | 2,4300 | 2,1100 | 2,2700 | 2,2700 | 1.133.837 |
| 15 gen 2024 | 2,2100 | 2,4230 | 2,1800 | 2,2900 | 2,2900 | 3.069.060 |
| 12 gen 2024 | 2,4100 | 2,5000 | 2,2100 | 2,3050 | 2,3050 | 3.073.092 |
| 11 gen 2024 | 2,2000 | 2,4590 | 2,0200 | 2,3950 | 2,3950 | 3.590.396 |
| 10 gen 2024 | 2,1900 | 2,2900 | 2,0200 | 2,1600 | 2,1600 | 4.577.762 |
| 09 gen 2024 | 2,3600 | 2,2540 | 2,2340 | 2,2450 | 2,2450 | 4.561.102 |
| 08 gen 2024 | 2,3900 | 2,4000 | 2,2200 | 2,3200 | 2,3200 | 1.703.130 |
| 05 gen 2024 | 2,3000 | 2,6500 | 2,2140 | 2,3400 | 2,3400 | 7.173.340 |
| 04 gen 2024 | 2,5900 | 2,6900 | 2,2760 | 2,4150 | 2,4150 | 8.831.376 |
| 03 gen 2024 | 2,7000 | 3,1000 | 2,5500 | 2,6500 | 2,6500 | 4.835.231 |
| 02 gen 2024 | 2,9800 | 3,1000 | 2,5200 | 2,8700 | 2,8700 | 5.306.314 |
| 29 dic 2023 | 2,7500 | 2,9800 | 2,5000 | 2,7500 | 2,7500 | 1.751.473 |
| 28 dic 2023 | 2,6500 | 2,8000 | 2,5000 | 2,6650 | 2,6650 | 2.035.160 |
| *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.