Italia markets closed
Dow Jones
37.852,67 -608,25 (-1,58%) Nasdaq
15.444,98 -267,77 (-1,70%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0720 +0,0020 (+0,18%) Bitcoin EUR
59.548,04 -832,84 (-1,38%) CMC Crypto 200
1.377,43 -5,15 (-0,37%)
Resolute Mining Limited (RSG.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 04:16PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 21,20 | 22,00 | 21,20 | 21,80 | 21,80 | 37.517 |
| 24 apr 2024 | 21,60 | 22,60 | 21,60 | 22,10 | 22,10 | 129.207 |
| 23 apr 2024 | 22,40 | 23,00 | 21,80 | 22,00 | 22,00 | 15.465 |
| 22 apr 2024 | 22,80 | 23,00 | 21,80 | 21,80 | 21,80 | 230.611 |
| 19 apr 2024 | 22,80 | 23,00 | 22,20 | 22,80 | 22,80 | 57.176 |
| 18 apr 2024 | 21,90 | 22,87 | 21,90 | 22,60 | 22,60 | 69.533 |
| 17 apr 2024 | 22,20 | 23,00 | 21,99 | 22,70 | 22,70 | 363.482 |
| 16 apr 2024 | 24,40 | 24,40 | 21,36 | 22,30 | 22,30 | 2.355.531 |
| 15 apr 2024 | 25,60 | 26,20 | 24,60 | 24,90 | 24,90 | 208.919 |
| 12 apr 2024 | 25,80 | 26,20 | 23,80 | 26,00 | 26,00 | 413.590 |
| 11 apr 2024 | 24,60 | 25,00 | 23,80 | 24,20 | 24,20 | 145.200 |
| 10 apr 2024 | 25,00 | 25,00 | 23,71 | 23,90 | 23,90 | 386.484 |
| 09 apr 2024 | 25,40 | 25,60 | 24,40 | 25,00 | 25,00 | 494.826 |
| 08 apr 2024 | 24,00 | 25,80 | 23,20 | 24,60 | 24,60 | 605.344 |
| 05 apr 2024 | 23,60 | 24,52 | 23,38 | 24,20 | 24,20 | 583.550 |
| 04 apr 2024 | 24,00 | 23,81 | 23,40 | 23,50 | 23,50 | 429.231 |
| 03 apr 2024 | 23,60 | 24,00 | 22,70 | 22,80 | 22,80 | 390.808 |
| 02 apr 2024 | 22,80 | 23,40 | 21,60 | 22,90 | 22,90 | 529.852 |
| 28 mar 2024 | 21,20 | 22,60 | 21,20 | 22,30 | 22,30 | 519.683 |
| 27 mar 2024 | 20,00 | 20,80 | 19,40 | 20,80 | 20,80 | 174.541 |
| 26 mar 2024 | 19,50 | 20,40 | 19,50 | 19,95 | 19,95 | 295.046 |
| 25 mar 2024 | 19,80 | 21,00 | 18,90 | 19,45 | 19,45 | 1.054.271 |
| 22 mar 2024 | 20,40 | 21,20 | 19,65 | 19,85 | 19,85 | 809.139 |
| 21 mar 2024 | 20,80 | 22,00 | 20,20 | 20,80 | 20,80 | 619.412 |
| 20 mar 2024 | 19,51 | 19,51 | 19,51 | 19,25 | 19,25 | 20.394 |
| 19 mar 2024 | 19,50 | 20,00 | 19,03 | 19,05 | 19,05 | 87.798 |
| 18 mar 2024 | 19,60 | 20,80 | 18,70 | 19,55 | 19,55 | 814.514 |
| 15 mar 2024 | 18,51 | 19,75 | 18,51 | 19,25 | 19,25 | 138.376 |
| 14 mar 2024 | 19,40 | 20,00 | 18,60 | 19,60 | 19,60 | 584.404 |
| 13 mar 2024 | 18,80 | 20,00 | 18,60 | 19,30 | 19,30 | 347.146 |
| 12 mar 2024 | 19,50 | 19,80 | 18,80 | 19,40 | 19,40 | 304.106 |
| 11 mar 2024 | 20,20 | 20,50 | 19,10 | 19,65 | 19,65 | 390.772 |
| 08 mar 2024 | 20,20 | 21,73 | 19,90 | 20,10 | 20,10 | 518.146 |
| 07 mar 2024 | 20,00 | 22,00 | 20,00 | 20,60 | 20,60 | 744.967 |
| 06 mar 2024 | 19,50 | 20,20 | 19,40 | 19,60 | 19,60 | 1.570.201 |
| 05 mar 2024 | 21,00 | 21,80 | 19,70 | 19,80 | 19,80 | 2.370.478 |
| 04 mar 2024 | 21,80 | 22,00 | 19,70 | 19,90 | 19,90 | 1.771.191 |
| 01 mar 2024 | 18,50 | 22,00 | 17,10 | 22,00 | 22,00 | 557.928 |
| 29 feb 2024 | 17,00 | 19,00 | 16,85 | 18,05 | 18,05 | 432.233 |
| 28 feb 2024 | 17,20 | 17,20 | 16,08 | 16,65 | 16,65 | 345.293 |
| 27 feb 2024 | 17,30 | 18,90 | 17,30 | 18,05 | 18,05 | 1.847 |
| 26 feb 2024 | 18,90 | 18,90 | 17,60 | 18,10 | 18,10 | 13.462 |
| 23 feb 2024 | 17,60 | 18,90 | 17,60 | 18,10 | 18,10 | 22.403 |
| 22 feb 2024 | 18,90 | 18,90 | 17,30 | 18,10 | 18,10 | 2.198 |
| 21 feb 2024 | 17,60 | 17,60 | 17,60 | 18,10 | 18,10 | 8.269 |
| 20 feb 2024 | 18,00 | 18,80 | 17,60 | 18,10 | 18,10 | 20.374 |
| 19 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 16 feb 2024 | 17,60 | 18,75 | 17,23 | 18,25 | 18,25 | 76.609 |
| 15 feb 2024 | 18,00 | 18,90 | 17,16 | 18,10 | 18,10 | 106.326 |
| 14 feb 2024 | 18,00 | 18,40 | 17,14 | 17,70 | 17,70 | 163.365 |
| 13 feb 2024 | 19,90 | 19,90 | 18,00 | 18,30 | 18,30 | 196 |
| 12 feb 2024 | 19,90 | 19,90 | 18,13 | 18,95 | 18,95 | 14.956 |
| 09 feb 2024 | 18,10 | 19,90 | 18,10 | 18,50 | 18,50 | 15.070 |
| 08 feb 2024 | 18,60 | 18,70 | 18,60 | 19,10 | 19,10 | 36.005 |
| 07 feb 2024 | 18,60 | 19,70 | 18,60 | 19,55 | 19,55 | 103.940 |
| 06 feb 2024 | 19,00 | 19,40 | 18,60 | 19,25 | 19,25 | 105.624 |
| 05 feb 2024 | 19,80 | 19,80 | 18,13 | 19,10 | 19,10 | 115.712 |
| 02 feb 2024 | 20,40 | 20,40 | 20,40 | 21,30 | 21,30 | 77.991 |
| 01 feb 2024 | 20,40 | 22,80 | 20,40 | 21,60 | 21,60 | 20 |
| 31 gen 2024 | 22,65 | 22,65 | 22,65 | 21,60 | 21,60 | 13.650 |
| 30 gen 2024 | 21,80 | 23,00 | 21,80 | 22,40 | 22,40 | 92 |
| 29 gen 2024 | 20,20 | 22,20 | 20,20 | 22,20 | 22,20 | 38.929 |
| 26 gen 2024 | 22,60 | 22,60 | 22,00 | 21,50 | 21,50 | 104.521 |
| 25 gen 2024 | 20,20 | 21,60 | 20,20 | 21,40 | 21,40 | 73.180 |
| 24 gen 2024 | 20,80 | 22,40 | 20,80 | 21,40 | 21,40 | 84.341 |
| 23 gen 2024 | 22,00 | 22,00 | 20,30 | 21,00 | 21,00 | 2.087 |
| 22 gen 2024 | 20,30 | 20,30 | 20,30 | 21,40 | 21,40 | 5.016 |
| 19 gen 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 18 gen 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 17 gen 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 16 gen 2024 | 20,20 | 22,60 | 20,20 | 21,40 | 21,40 | 6.125 |
| 15 gen 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 12 gen 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 11 gen 2024 | 21,60 | 21,60 | 21,00 | 21,60 | 21,60 | 37.190 |
| 10 gen 2024 | 21,60 | 21,60 | 21,58 | 22,20 | 22,20 | 43.363 |
| 09 gen 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 08 gen 2024 | 22,80 | 22,80 | 22,80 | 22,20 | 22,20 | 100 |
| 05 gen 2024 | 22,40 | 24,80 | 21,60 | 22,20 | 22,20 | 150.266 |
| 04 gen 2024 | 22,40 | 24,60 | 22,40 | 23,60 | 23,60 | 16.002 |
| 03 gen 2024 | 23,00 | 24,80 | 23,00 | 23,70 | 23,70 | 34.547 |
| 02 gen 2024 | 24,80 | 24,80 | 23,00 | 23,90 | 23,90 | 1.512 |
| 29 dic 2023 | 23,20 | 23,20 | 23,20 | 24,00 | 24,00 | 16 |
| 28 dic 2023 | 24,40 | 25,00 | 22,80 | 23,20 | 23,20 | 162.139 |
| 27 dic 2023 | 24,00 | 24,40 | 22,80 | 24,10 | 24,10 | 124.410 |
| 22 dic 2023 | 23,80 | 23,80 | 23,42 | 23,20 | 23,20 | 3.723 |
| 21 dic 2023 | 24,40 | 24,40 | 22,60 | 23,40 | 23,40 | 22.665 |
| 20 dic 2023 | 22,20 | 22,20 | 22,20 | 23,30 | 23,30 | 5 |
| 19 dic 2023 | 22,60 | 22,60 | 22,60 | 23,40 | 23,40 | 31.138 |
| 18 dic 2023 | 22,40 | 24,40 | 22,40 | 23,00 | 23,00 | 7.128 |
| 15 dic 2023 | 23,00 | 23,36 | 22,55 | 23,50 | 23,50 | 73.321 |
| 14 dic 2023 | 24,40 | 24,40 | 22,42 | 23,40 | 23,40 | 24.753 |
| 13 dic 2023 | 22,40 | 22,40 | 22,20 | 23,20 | 23,20 | 30.600 |
| 12 dic 2023 | 22,40 | 22,40 | 22,40 | 23,40 | 23,40 | 939 |
| 11 dic 2023 | 23,20 | 23,75 | 22,49 | 23,60 | 23,60 | 133.005 |
| 08 dic 2023 | 23,20 | 24,80 | 23,20 | 24,00 | 24,00 | 63.709 |
| 07 dic 2023 | 24,00 | 24,00 | 23,20 | 24,00 | 24,00 | 55.914 |
| 06 dic 2023 | 24,40 | 24,40 | 22,40 | 23,60 | 23,60 | 34.317 |
| 05 dic 2023 | 24,40 | 24,40 | 22,40 | 23,40 | 23,40 | 10.207 |
| 04 dic 2023 | 23,80 | 24,20 | 22,40 | 23,10 | 23,10 | 137.100 |
| 01 dic 2023 | 23,00 | 23,80 | 23,00 | 23,40 | 23,40 | 68.381 |
| *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.