Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.690,39 +275,27 (+0,49%)
LendingTree, Inc. (T77.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:00AM CEST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 44,39 | 44,39 | 44,39 | 44,39 | 44,39 | - |
| 09 mag 2024 | 43,98 | 43,98 | 43,98 | 43,98 | 43,98 | - |
| 08 mag 2024 | 45,11 | 45,11 | 45,11 | 45,11 | 45,11 | - |
| 07 mag 2024 | 46,16 | 46,16 | 46,16 | 46,16 | 46,16 | - |
| 06 mag 2024 | 45,45 | 45,45 | 45,45 | 45,45 | 45,45 | - |
| 03 mag 2024 | 45,72 | 45,72 | 45,72 | 45,72 | 45,72 | - |
| 02 mag 2024 | 44,22 | 44,22 | 44,22 | 44,22 | 44,22 | - |
| 30 apr 2024 | 34,55 | 42,48 | 34,55 | 42,48 | 42,48 | 5 |
| 29 apr 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
| 26 apr 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
| 25 apr 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
| 24 apr 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
| 23 apr 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
| 22 apr 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
| 19 apr 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
| 18 apr 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
| 17 apr 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
| 16 apr 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
| 15 apr 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
| 12 apr 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 11 apr 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
| 10 apr 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
| 09 apr 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
| 08 apr 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
| 05 apr 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
| 04 apr 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
| 03 apr 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
| 02 apr 2024 | 38,74 | 38,74 | 37,78 | 37,78 | 37,78 | 80 |
| 28 mar 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
| 27 mar 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
| 26 mar 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
| 25 mar 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
| 22 mar 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
| 21 mar 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
| 20 mar 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
| 19 mar 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 18 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 15 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 14 mar 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
| 13 mar 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
| 12 mar 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
| 11 mar 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
| 08 mar 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 07 mar 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 06 mar 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
| 05 mar 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 04 mar 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 01 mar 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 29 feb 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
| 28 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 27 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 26 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 23 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 22 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 21 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 20 feb 2024 | 33,40 | 33,40 | 31,40 | 31,40 | 31,40 | 6 |
| 19 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 16 feb 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
| 15 feb 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 14 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 13 feb 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
| 12 feb 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
| 09 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 08 feb 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 07 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 06 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 05 feb 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 02 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 01 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 31 gen 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 30 gen 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | 20 |
| 29 gen 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 26 gen 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 25 gen 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 24 gen 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 23 gen 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 22 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 19 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 18 gen 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 17 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 16 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 15 gen 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 12 gen 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 11 gen 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 10 gen 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 09 gen 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 08 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 05 gen 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 04 gen 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 03 gen 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 02 gen 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 29 dic 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 28 dic 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 27 dic 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 22 dic 2023 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 21 dic 2023 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 20 dic 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 19 dic 2023 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 18 dic 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 15 dic 2023 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| *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.