Italia markets closed
Dow Jones
38.045,49 +142,20 (+0,38%) Nasdaq
15.732,18 +126,70 (+0,81%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0712 -0,0006 (-0,05%) Bitcoin EUR
55.254,60 +1.820,87 (+3,41%) CMC Crypto 200
1.289,06 +18,32 (+1,44%)
Tanfield Group PLC (TAN.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 03:55PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | - |
| 30 apr 2024 | 4,0000 | 4,0800 | 3,7000 | 4,0100 | 4,0100 | 49.801 |
| 29 apr 2024 | 4,0000 | 4,0610 | 3,7110 | 3,8600 | 3,8600 | 112.804 |
| 26 apr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,9100 | 3,9100 | 199 |
| 25 apr 2024 | 4,0000 | 4,0030 | 4,0000 | 3,9000 | 3,9000 | 50.599 |
| 24 apr 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 23 apr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 22 apr 2024 | 3,9000 | 4,1000 | 3,9000 | 3,9000 | 3,9000 | 122.550 |
| 19 apr 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 18 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 17 apr 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 16 apr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9500 | 3,9500 | 75.000 |
| 15 apr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9500 | 3,9500 | 880.125 |
| 12 apr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,9500 | 3,9500 | 65.716 |
| 11 apr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 10 apr 2024 | 3,6120 | 3,6120 | 3,6120 | 3,8000 | 3,8000 | 634 |
| 09 apr 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 08 apr 2024 | 3,6000 | 3,9000 | 3,6000 | 3,7500 | 3,7500 | 15.218 |
| 05 apr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,8500 | 3,8500 | 680 |
| 04 apr 2024 | 3,6000 | 3,6150 | 3,6150 | 3,8500 | 3,8500 | 12.037 |
| 03 apr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,8500 | 3,8500 | 1.581 |
| 02 apr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,8200 | 3,8200 | 757 |
| 28 mar 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 27 mar 2024 | 3,6150 | 3,6150 | 3,6150 | 3,8500 | 3,8500 | 8.285 |
| 26 mar 2024 | 4,1000 | 4,1000 | 3,6000 | 3,8500 | 3,8500 | 485 |
| 25 mar 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 22 mar 2024 | 3,6150 | 3,6150 | 3,6150 | 3,8500 | 3,8500 | 1.268 |
| 21 mar 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 20 mar 2024 | 4,1000 | 4,1000 | 4,1000 | 3,8500 | 3,8500 | 133.950 |
| 19 mar 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 18 mar 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 15 mar 2024 | 3,6460 | 3,6460 | 3,6460 | 4,0500 | 4,0500 | 1.496 |
| 14 mar 2024 | 3,6000 | 3,7200 | 3,0600 | 4,1000 | 4,1000 | 584.405 |
| 13 mar 2024 | 3,6000 | 3,6030 | 3,0600 | 3,6500 | 3,6500 | 91.353 |
| 12 mar 2024 | 3,6000 | 3,6030 | 3,6000 | 3,6500 | 3,6500 | 6.197 |
| 11 mar 2024 | 3,6000 | 3,6030 | 3,6000 | 3,6500 | 3,6500 | 4.574 |
| 08 mar 2024 | 3,6030 | 3,6030 | 3,6030 | 3,6500 | 3,6500 | 128 |
| 07 mar 2024 | 3,6030 | 3,6030 | 3,6030 | 3,6500 | 3,6500 | 32.800 |
| 06 mar 2024 | 3,6000 | 3,7000 | 3,6000 | 3,6500 | 3,6500 | 51.344 |
| 05 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6500 | 3,6500 | 2.824 |
| 04 mar 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 01 mar 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 29 feb 2024 | 3,6030 | 3,6030 | 3,6030 | 3,6500 | 3,6500 | 1.540 |
| 28 feb 2024 | 3,6030 | 3,6030 | 3,6030 | 3,6500 | 3,6500 | 3.424 |
| 27 feb 2024 | 3,7000 | 3,7000 | 3,6030 | 3,6500 | 3,6500 | 59.824 |
| 26 feb 2024 | 3,6000 | 3,7000 | 3,6000 | 3,6500 | 3,6500 | 10.576 |
| 23 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,6500 | 3,6500 | 45 |
| 22 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 21 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 20 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 19 feb 2024 | 3,6000 | 3,7000 | 3,5000 | 3,6500 | 3,6500 | 103.023 |
| 16 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 15 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 14 feb 2024 | 3,8000 | 3,9000 | 3,8000 | 3,7500 | 3,7500 | 817.000 |
| 13 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 12 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 09 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,4500 | 3,4500 | 100.000 |
| 08 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,7500 | 3,7500 | 123 |
| 07 feb 2024 | 3,6150 | 3,6150 | 3,6150 | 3,8500 | 3,8500 | 191 |
| 06 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8500 | 3,8500 | 24.457 |
| 05 feb 2024 | 3,6150 | 3,6150 | 3,6150 | 3,8500 | 3,8500 | 3.199 |
| 02 feb 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 01 feb 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 31 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 4,0500 | 4,0500 | 300.000 |
| 30 gen 2024 | 3,6000 | 3,8000 | 3,6000 | 3,7500 | 3,7500 | 167.599 |
| 29 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,7000 | 3,7000 | 561 |
| 26 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,8000 | 3,8000 | 5.000 |
| 25 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 24 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 23 gen 2024 | 3,6120 | 3,6120 | 3,6120 | 3,8000 | 3,8000 | 355 |
| 22 gen 2024 | 3,6120 | 3,6120 | 3,6120 | 3,8000 | 3,8000 | 575 |
| 19 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 18 gen 2024 | 3,6000 | 3,6120 | 3,5000 | 3,8000 | 3,8000 | 75.730 |
| 17 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 16 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,8000 | 3,8000 | 243 |
| 15 gen 2024 | 3,6120 | 3,6120 | 3,6120 | 3,8000 | 3,8000 | 2.600 |
| 12 gen 2024 | 3,6120 | 3,6120 | 3,6120 | 3,8000 | 3,8000 | 1.757 |
| 11 gen 2024 | 3,6000 | 3,6120 | 3,6000 | 3,8000 | 3,8000 | 1.315 |
| 10 gen 2024 | 3,6120 | 3,6120 | 3,6120 | 3,8000 | 3,8000 | 1.155 |
| 09 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 08 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 33.759 |
| 05 gen 2024 | 3,8200 | 4,0000 | 3,8200 | 3,9000 | 3,9000 | 25.000 |
| 04 gen 2024 | 3,8000 | 3,9900 | 3,8000 | 3,9000 | 3,9000 | 2.702 |
| 03 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,9000 | 3,9000 | 1.248 |
| 02 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 29 dic 2023 | 4,0000 | 4,0000 | 3,8000 | 3,9000 | 3,9000 | 50.308 |
| 28 dic 2023 | 3,6000 | 3,6000 | 3,5000 | 3,8000 | 3,8000 | 49.024 |
| 27 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 22 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 21 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 20 dic 2023 | 3,6120 | 3,6120 | 3,6120 | 3,8000 | 3,8000 | 1.610 |
| 19 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 18 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 15 dic 2023 | 3,8000 | 4,0000 | 3,8000 | 3,8000 | 3,8000 | 283.783 |
| 14 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 70.000 |
| 13 dic 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 12 dic 2023 | 3,6000 | 4,1400 | 3,6000 | 3,9000 | 3,9000 | 3.970 |
| 11 dic 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 08 dic 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 07 dic 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| *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.