Italia markets close in 2 hours 34 minutes
FTSE MIB
34.628,17 +167,65 (+0,49%) Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
78,30 +0,73 (+0,94%) Bitcoin EUR
64.164,67 +4,69 (+0,01%)
WisdomTree Nickel 1x Daily Short (SNIK.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 11:07AM BST. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2024 | 4,8670 | 4,9050 | 4,8670 | 4,8770 | 4,8770 | 894 |
| 22 mag 2024 | 4,7800 | 4,8790 | 4,7800 | 4,8865 | 4,8865 | 5.773 |
| 21 mag 2024 | 4,6960 | 4,6960 | 4,6850 | 4,6625 | 4,6625 | 4.635 |
| 20 mag 2024 | 4,6040 | 4,6040 | 4,6040 | 4,6040 | 4,6040 | - |
| 17 mag 2024 | 4,7550 | 4,7550 | 4,7540 | 4,7265 | 4,7265 | 265 |
| 16 mag 2024 | 5,0335 | 5,0335 | 5,0335 | 5,0335 | 5,0335 | - |
| 15 mag 2024 | 5,1388 | 5,1388 | 5,1388 | 5,1388 | 5,1388 | - |
| 14 mag 2024 | 5,2250 | 5,2250 | 5,2250 | 5,2250 | 5,2250 | - |
| 13 mag 2024 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | - |
| 10 mag 2024 | 5,2537 | 5,2537 | 5,2537 | 5,2537 | 5,2537 | - |
| 09 mag 2024 | 5,2737 | 5,2737 | 5,2737 | 5,2737 | 5,2737 | - |
| 08 mag 2024 | 5,2750 | 5,2750 | 5,2750 | 5,2750 | 5,2750 | - |
| 07 mag 2024 | 5,1500 | 5,1500 | 5,1500 | 5,2050 | 5,2050 | 6.120 |
| 03 mag 2024 | 5,2150 | 5,2150 | 5,2150 | 5,2150 | 5,2150 | - |
| 02 mag 2024 | 5,3400 | 5,3400 | 5,3400 | 5,3400 | 5,3400 | - |
| 01 mag 2024 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | - |
| 30 apr 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 29 apr 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 26 apr 2024 | 5,1988 | 5,1988 | 5,1988 | 5,1988 | 5,1988 | - |
| 25 apr 2024 | 5,2288 | 5,2288 | 5,2288 | 5,2288 | 5,2288 | - |
| 24 apr 2024 | 5,2712 | 5,2712 | 5,2712 | 5,2712 | 5,2712 | - |
| 23 apr 2024 | 5,2238 | 5,2238 | 5,2238 | 5,2238 | 5,2238 | - |
| 22 apr 2024 | 5,1000 | 5,1000 | 5,0850 | 5,0850 | 5,0850 | 4.800 |
| 19 apr 2024 | 5,1975 | 5,1975 | 5,1975 | 5,2025 | 5,2025 | 2.365 |
| 18 apr 2024 | 5,3575 | 5,3575 | 5,3575 | 5,3575 | 5,3575 | - |
| 17 apr 2024 | 5,5012 | 5,5012 | 5,5012 | 5,5012 | 5,5012 | - |
| 16 apr 2024 | 5,6438 | 5,6438 | 5,6438 | 5,6438 | 5,6438 | - |
| 15 apr 2024 | 5,5850 | 5,5850 | 5,5850 | 5,5850 | 5,5850 | - |
| 12 apr 2024 | 5,6363 | 5,6363 | 5,6363 | 5,6363 | 5,6363 | - |
| 11 apr 2024 | 5,6563 | 5,6563 | 5,6563 | 5,6563 | 5,6563 | - |
| 10 apr 2024 | 5,4387 | 5,4387 | 5,4387 | 5,4387 | 5,4387 | - |
| 09 apr 2024 | 5,4862 | 5,4862 | 5,4862 | 5,4862 | 5,4862 | - |
| 08 apr 2024 | 5,5775 | 5,5775 | 5,5775 | 5,5775 | 5,5775 | - |
| 05 apr 2024 | 5,6363 | 5,6363 | 5,6363 | 5,6363 | 5,6363 | - |
| 04 apr 2024 | 5,6638 | 5,6638 | 5,6638 | 5,6638 | 5,6638 | - |
| 03 apr 2024 | 5,7663 | 5,7663 | 5,7663 | 5,7663 | 5,7663 | - |
| 02 apr 2024 | 5,8713 | 5,8713 | 5,8713 | 5,8713 | 5,8713 | - |
| 28 mar 2024 | 5,9812 | 5,9812 | 5,9812 | 5,9812 | 5,9812 | - |
| 27 mar 2024 | 6,0250 | 6,0250 | 6,0250 | 6,0250 | 6,0250 | - |
| 26 mar 2024 | 5,6050 | 5,6050 | 5,6050 | 6,0188 | 6,0188 | 42 |
| 25 mar 2024 | 5,9100 | 5,9100 | 5,9100 | 5,9100 | 5,9100 | - |
| 22 mar 2024 | 5,8200 | 5,8200 | 5,8200 | 5,8200 | 5,8200 | - |
| 21 mar 2024 | 5,7137 | 5,7137 | 5,7137 | 5,7137 | 5,7137 | - |
| 20 mar 2024 | 5,7263 | 5,7263 | 5,7263 | 5,7263 | 5,7263 | - |
| 19 mar 2024 | 5,7475 | 5,7475 | 5,7475 | 5,7475 | 5,7475 | - |
| 18 mar 2024 | 5,5963 | 5,5963 | 5,5963 | 5,5963 | 5,5963 | - |
| 15 mar 2024 | 5,5388 | 5,5388 | 5,5388 | 5,5388 | 5,5388 | - |
| 14 mar 2024 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | - |
| 13 mar 2024 | 5,4587 | 5,4587 | 5,4587 | 5,4587 | 5,4587 | - |
| 12 mar 2024 | 5,4974 | 5,4974 | 5,4974 | 5,4012 | 5,4012 | 1.950 |
| 11 mar 2024 | 5,4437 | 5,4437 | 5,4437 | 5,4437 | 5,4437 | - |
| 08 mar 2024 | 5,5075 | 5,5100 | 5,4875 | 5,5588 | 5,5588 | 1.990 |
| 07 mar 2024 | 5,5750 | 5,5750 | 5,5750 | 5,5750 | 5,5750 | - |
| 06 mar 2024 | 5,6438 | 5,6438 | 5,6438 | 5,6438 | 5,6438 | - |
| 05 mar 2024 | 5,6337 | 5,6337 | 5,6337 | 5,6337 | 5,6337 | - |
| 04 mar 2024 | 5,5700 | 5,5700 | 5,5700 | 5,5700 | 5,5700 | - |
| 01 mar 2024 | 5,6325 | 5,6325 | 5,6325 | 5,6325 | 5,6325 | - |
| 29 feb 2024 | 5,5788 | 5,5788 | 5,5788 | 5,5788 | 5,5788 | - |
| 28 feb 2024 | 5,6525 | 5,6525 | 5,6525 | 5,6525 | 5,6525 | - |
| 27 feb 2024 | 5,7950 | 5,7950 | 5,7950 | 5,7112 | 5,7112 | 175 |
| 26 feb 2024 | 5,8175 | 5,8175 | 5,8175 | 5,8175 | 5,8175 | - |
| 23 feb 2024 | 5,6962 | 5,6962 | 5,6962 | 5,6962 | 5,6962 | - |
| 22 feb 2024 | 5,7312 | 5,7312 | 5,7312 | 5,7312 | 5,7312 | - |
| 21 feb 2024 | 5,8975 | 5,8975 | 5,8975 | 5,8975 | 5,8975 | - |
| 20 feb 2024 | 6,1213 | 6,1213 | 6,1213 | 6,1213 | 6,1213 | - |
| 19 feb 2024 | 6,1050 | 6,1050 | 6,1050 | 6,1050 | 6,1050 | - |
| 16 feb 2024 | 6,1013 | 6,1013 | 6,1013 | 6,1013 | 6,1013 | - |
| 15 feb 2024 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | - |
| 14 feb 2024 | 6,1100 | 6,1100 | 6,1100 | 6,1100 | 6,1100 | - |
| 13 feb 2024 | 6,1375 | 6,1375 | 6,1375 | 6,1375 | 6,1375 | - |
| 12 feb 2024 | 6,2413 | 6,2413 | 6,2413 | 6,2413 | 6,2413 | - |
| 09 feb 2024 | 6,2688 | 6,2688 | 6,2688 | 6,2688 | 6,2688 | - |
| 08 feb 2024 | 6,2175 | 6,2175 | 6,2175 | 6,2175 | 6,2175 | - |
| 07 feb 2024 | 6,2375 | 6,2375 | 6,2375 | 6,2375 | 6,2375 | - |
| 06 feb 2024 | 6,2137 | 6,2137 | 6,2137 | 6,2137 | 6,2137 | - |
| 05 feb 2024 | 6,2325 | 6,2325 | 6,2325 | 6,2325 | 6,2325 | - |
| 02 feb 2024 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | - |
| 01 feb 2024 | 6,1262 | 6,1262 | 6,1262 | 6,1262 | 6,1262 | - |
| 31 gen 2024 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | - |
| 30 gen 2024 | 5,9754 | 5,9754 | 5,9754 | 6,0462 | 6,0462 | 6 |
| 29 gen 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | - |
| 26 gen 2024 | 5,9375 | 5,9375 | 5,9375 | 5,9375 | 5,9375 | - |
| 25 gen 2024 | 5,9387 | 5,9387 | 5,9387 | 5,9387 | 5,9387 | - |
| 24 gen 2024 | 5,9763 | 5,9763 | 5,9763 | 5,9763 | 5,9763 | - |
| 23 gen 2024 | 6,1087 | 6,1087 | 6,1087 | 6,1087 | 6,1087 | - |
| 22 gen 2024 | 6,2100 | 6,2100 | 6,2100 | 6,1975 | 6,1975 | 462 |
| 19 gen 2024 | 6,1863 | 6,1863 | 6,1863 | 6,1863 | 6,1863 | - |
| 18 gen 2024 | 6,1588 | 6,1588 | 6,1588 | 6,1588 | 6,1588 | - |
| 17 gen 2024 | 6,1375 | 6,1375 | 6,1375 | 6,1375 | 6,1375 | - |
| 16 gen 2024 | 6,1261 | 6,1261 | 6,1261 | 6,1500 | 6,1500 | 15 |
| 15 gen 2024 | 6,1038 | 6,1038 | 6,1038 | 6,1038 | 6,1038 | - |
| 12 gen 2024 | 6,1050 | 6,1050 | 6,1050 | 6,1050 | 6,1050 | - |
| 11 gen 2024 | 6,0388 | 6,0388 | 6,0388 | 6,0388 | 6,0388 | - |
| 10 gen 2024 | 6,0700 | 6,0700 | 6,0700 | 6,0700 | 6,0700 | - |
| 09 gen 2024 | 6,1188 | 6,1188 | 6,1188 | 6,1188 | 6,1188 | - |
| 08 gen 2024 | 6,0425 | 6,0425 | 6,0425 | 6,0425 | 6,0425 | - |
| 05 gen 2024 | 6,0900 | 6,0900 | 6,0900 | 6,0900 | 6,0900 | - |
| 04 gen 2024 | 6,1638 | 6,1638 | 6,1638 | 6,1638 | 6,1638 | - |
| 03 gen 2024 | 5,9775 | 5,9775 | 5,9775 | 5,9775 | 5,9775 | - |
| 02 gen 2024 | 5,6789 | 5,6789 | 5,6789 | 5,8787 | 5,8787 | 7 |
| *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.