Italia markets closed
FTSE MIB
34.657,35 +318,05 (+0,93%) Dow Jones
39.512,84 +125,04 (+0,32%) Nasdaq
16.340,87 -5,43 (-0,03%) Nikkei 225
38.229,11 +155,11 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
57.084,56 +508,56 (+0,90%)
Tirupati Graphite plc (TGR.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 04:03PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 5,0000 | 5,0400 | 4,0000 | 4,5000 | 4,5000 | 3.743.492 |
| 09 mag 2024 | 5,2500 | 5,5000 | 5,3600 | 5,2500 | 5,2500 | 64.777 |
| 08 mag 2024 | 5,0000 | 5,5000 | 4,8300 | 5,2500 | 5,2500 | 487.290 |
| 07 mag 2024 | 5,2500 | 5,5000 | 4,5500 | 5,3600 | 5,3600 | 583.081 |
| 03 mag 2024 | 5,2500 | 5,5000 | 5,0000 | 5,2500 | 5,2500 | 15.499 |
| 02 mag 2024 | 5,2500 | 5,2140 | 5,0000 | 5,2500 | 5,2500 | 15.805 |
| 01 mag 2024 | 5,2500 | 5,5000 | 4,8500 | 5,2500 | 5,2500 | 203.904 |
| 30 apr 2024 | 5,2500 | 5,5000 | 5,1250 | 5,2500 | 5,2500 | 72.817 |
| 29 apr 2024 | 5,2500 | 5,5000 | 5,0000 | 5,2500 | 5,2500 | 112.439 |
| 26 apr 2024 | 5,7500 | 6,0000 | 5,1200 | 5,5000 | 5,5000 | 525.408 |
| 25 apr 2024 | 5,7500 | 6,3750 | 6,0000 | 5,7500 | 5,7500 | 437.626 |
| 24 apr 2024 | 5,7500 | 6,2500 | 5,5000 | 5,7500 | 5,7500 | 596.613 |
| 23 apr 2024 | 5,7500 | 6,0000 | 5,6000 | 5,6000 | 5,6000 | 113.898 |
| 22 apr 2024 | 5,7500 | 6,0000 | 5,7650 | 5,7500 | 5,7500 | 112.445 |
| 19 apr 2024 | 5,7500 | 6,0000 | 5,5000 | 5,7500 | 5,7500 | 22.174 |
| 18 apr 2024 | 5,7500 | 5,9450 | 5,7500 | 5,7500 | 5,7500 | 29.390 |
| 17 apr 2024 | 5,7500 | 5,8750 | 5,7340 | 5,7500 | 5,7500 | 96.685 |
| 16 apr 2024 | 5,7500 | 6,0000 | 5,6580 | 5,7500 | 5,7500 | 94.233 |
| 15 apr 2024 | 5,7500 | 6,0000 | 5,6260 | 5,7500 | 5,7500 | 175.532 |
| 12 apr 2024 | 5,7500 | 6,0000 | 5,6260 | 5,7500 | 5,7500 | 127.619 |
| 11 apr 2024 | 5,7500 | 6,0000 | 5,6200 | 5,7500 | 5,7500 | 95.015 |
| 10 apr 2024 | 5,7500 | 6,0000 | 5,6200 | 5,7500 | 5,7500 | 107.996 |
| 09 apr 2024 | 5,8500 | 6,0000 | 5,5000 | 5,7500 | 5,7500 | 346.696 |
| 08 apr 2024 | 5,9000 | 6,0000 | 5,7550 | 5,8500 | 5,8500 | 462.040 |
| 05 apr 2024 | 5,7500 | 6,0000 | 5,8000 | 5,9000 | 5,9000 | 601.432 |
| 04 apr 2024 | 5,7500 | 6,0000 | 5,5000 | 5,7500 | 5,7500 | 142.124 |
| 03 apr 2024 | 5,6000 | 6,0420 | 5,5000 | 5,8000 | 5,8000 | 251.808 |
| 02 apr 2024 | 5,4000 | 5,9000 | 5,0000 | 5,6000 | 5,6000 | 223.772 |
| 28 mar 2024 | 5,2500 | 5,8000 | 5,2000 | 5,4000 | 5,4000 | 461.987 |
| 27 mar 2024 | 5,4000 | 5,6000 | 5,1500 | 5,2000 | 5,2000 | 246.347 |
| 26 mar 2024 | 5,8500 | 5,8150 | 5,2500 | 5,4000 | 5,4000 | 878.306 |
| 25 mar 2024 | 6,2500 | 6,5000 | 5,5540 | 5,9000 | 5,9000 | 590.533 |
| 22 mar 2024 | 6,5000 | 6,5000 | 5,8000 | 6,2500 | 6,2500 | 1.082.280 |
| 21 mar 2024 | 6,0000 | 7,0000 | 6,0000 | 6,4800 | 6,4800 | 1.838.408 |
| 20 mar 2024 | 4,9000 | 6,5000 | 4,8000 | 6,2000 | 6,2000 | 4.096.716 |
| 19 mar 2024 | 4,8500 | 5,0000 | 4,6880 | 4,9000 | 4,9000 | 1.620.889 |
| 18 mar 2024 | 4,7500 | 5,5000 | 4,6350 | 4,8500 | 4,8500 | 5.237.836 |
| 15 mar 2024 | 4,6500 | 4,6350 | 4,5000 | 4,6500 | 4,6500 | 93.923 |
| 14 mar 2024 | 4,8000 | 4,8000 | 4,5000 | 4,6500 | 4,6500 | 280.188 |
| 13 mar 2024 | 4,9500 | 5,0000 | 4,7000 | 4,8000 | 4,8000 | 299.497 |
| 12 mar 2024 | 5,1000 | 5,2000 | 4,7450 | 4,9500 | 4,9500 | 907.935 |
| 11 mar 2024 | 5,1500 | 5,5000 | 5,0000 | 5,1000 | 5,1000 | 440.537 |
| 08 mar 2024 | 5,4500 | 5,5000 | 5,0000 | 5,1500 | 5,1500 | 895.924 |
| 07 mar 2024 | 6,2500 | 6,5000 | 5,0000 | 5,4500 | 5,4500 | 7.104.777 |
| 06 mar 2024 | 6,1500 | 6,3000 | 6,0000 | 6,1500 | 6,1500 | 87.372 |
| 05 mar 2024 | 6,2000 | 6,3000 | 6,0050 | 6,1500 | 6,1500 | 170.104 |
| 04 mar 2024 | 6,2500 | 6,5000 | 6,0000 | 6,2000 | 6,2000 | 496.413 |
| 01 mar 2024 | 7,7500 | 8,0000 | 6,0000 | 6,2500 | 6,2500 | 3.406.265 |
| 29 feb 2024 | 8,5000 | 9,0000 | 7,5500 | 7,8000 | 7,8000 | 618.103 |
| 28 feb 2024 | 8,7500 | 8,7490 | 8,0000 | 8,5000 | 8,5000 | 204.580 |
| 27 feb 2024 | 8,7500 | 9,0000 | 8,5000 | 8,7500 | 8,7500 | 1.637.257 |
| 26 feb 2024 | 9,2500 | 9,0740 | 8,5000 | 8,7500 | 8,7500 | 340.866 |
| 23 feb 2024 | 9,2500 | 9,5000 | 8,7500 | 9,2500 | 9,2500 | 86.161 |
| 22 feb 2024 | 9,2500 | 9,5000 | 9,0000 | 9,2500 | 9,2500 | 15.820 |
| 21 feb 2024 | 9,2500 | 9,5000 | 9,0000 | 9,2500 | 9,2500 | 23.244 |
| 20 feb 2024 | 9,2500 | 9,5000 | 9,0000 | 9,2500 | 9,2500 | 22.263 |
| 19 feb 2024 | 9,2500 | 9,5000 | 9,0000 | 9,2500 | 9,2500 | 1.920.915 |
| 16 feb 2024 | 9,2500 | 9,2800 | 9,0000 | 9,2500 | 9,2500 | 471.313 |
| 15 feb 2024 | 9,2500 | 9,4000 | 9,1000 | 9,2500 | 9,2500 | 430.231 |
| 14 feb 2024 | 9,2500 | 9,5000 | 9,0000 | 9,1000 | 9,1000 | 170.102 |
| 13 feb 2024 | 9,2500 | 9,5000 | 9,0000 | 9,2500 | 9,2500 | 99.372 |
| 12 feb 2024 | 9,5000 | 9,5000 | 9,0000 | 9,2500 | 9,2500 | 2.166.343 |
| 09 feb 2024 | 9,7500 | 10,0000 | 9,0000 | 9,5000 | 9,5000 | 156.237 |
| 08 feb 2024 | 9,7500 | 10,0000 | 9,5000 | 9,7500 | 9,7500 | 97.985 |
| 07 feb 2024 | 9,7500 | 10,0000 | 9,5000 | 9,7500 | 9,7500 | 83.852 |
| 06 feb 2024 | 10,0000 | 10,5000 | 9,5000 | 9,7500 | 9,7500 | 189.256 |
| 05 feb 2024 | 10,0000 | 10,0800 | 9,6200 | 10,0000 | 10,0000 | 205.886 |
| 02 feb 2024 | 10,0000 | 10,5000 | 9,5000 | 10,0000 | 10,0000 | 57.367 |
| 01 feb 2024 | 10,0000 | 10,5000 | 9,8500 | 10,0000 | 10,0000 | 351.026 |
| 31 gen 2024 | 10,2500 | 10,5000 | 9,6550 | 10,0000 | 10,0000 | 343.657 |
| 30 gen 2024 | 10,3750 | 10,5000 | 10,0000 | 10,4500 | 10,4500 | 109.660 |
| 29 gen 2024 | 10,7500 | 10,7500 | 10,3750 | 10,3750 | 10,3750 | 100.174 |
| 26 gen 2024 | 10,7500 | 11,0000 | 10,5150 | 10,6000 | 10,6000 | 275.623 |
| 25 gen 2024 | 10,7500 | 11,0000 | 10,5270 | 10,7500 | 10,7500 | 197.484 |
| 24 gen 2024 | 10,7500 | 11,0000 | 10,6650 | 10,7500 | 10,7500 | 114.837 |
| 23 gen 2024 | 10,7500 | 11,0000 | 10,5000 | 10,7500 | 10,7500 | 5.899.856 |
| 22 gen 2024 | 10,7500 | 11,0000 | 10,5000 | 10,7500 | 10,7500 | 360.099 |
| 19 gen 2024 | 10,7500 | 11,5000 | 10,5000 | 10,7500 | 10,7500 | 508.142 |
| 18 gen 2024 | 11,7500 | 11,5150 | 10,7210 | 10,7500 | 10,7500 | 555.261 |
| 17 gen 2024 | 11,0000 | 11,8000 | 11,0000 | 11,7500 | 11,7500 | 3.446.183 |
| 16 gen 2024 | 13,0000 | 12,6400 | 11,2750 | 12,0000 | 12,0000 | 1.026.750 |
| 15 gen 2024 | 14,0000 | 16,0000 | 11,5000 | 12,0000 | 12,0000 | 3.707.449 |
| 12 gen 2024 | 15,5000 | 16,0000 | 15,0000 | 15,5000 | 15,5000 | 80.639 |
| 11 gen 2024 | 16,0000 | 17,0000 | 15,0000 | 15,5000 | 15,5000 | 261.816 |
| 10 gen 2024 | 15,5000 | 17,0000 | 15,3120 | 16,0000 | 16,0000 | 417.103 |
| 09 gen 2024 | 16,5000 | 15,5900 | 15,3000 | 15,5000 | 15,5000 | 247.845 |
| 08 gen 2024 | 16,5000 | 18,0000 | 15,0000 | 16,5000 | 16,5000 | 137.505 |
| 05 gen 2024 | 16,5000 | 18,0000 | 15,8300 | 16,5000 | 16,5000 | 106.201 |
| 04 gen 2024 | 16,5000 | 18,0000 | 15,0000 | 16,5000 | 16,5000 | 279.231 |
| 03 gen 2024 | 16,5000 | 18,0000 | 15,0000 | 16,0000 | 16,0000 | 155.879 |
| 02 gen 2024 | 16,0000 | 18,0000 | 15,0000 | 16,5000 | 16,5000 | 225.288 |
| 29 dic 2023 | 16,0000 | 17,0000 | 15,6950 | 16,0000 | 16,0000 | 19.051 |
| 28 dic 2023 | 15,0000 | 17,3000 | 14,0000 | 16,0000 | 16,0000 | 433.027 |
| 27 dic 2023 | 15,0000 | 15,4400 | 14,0000 | 15,0000 | 15,0000 | 78.779 |
| 22 dic 2023 | 14,5000 | 16,0000 | 14,0000 | 15,0000 | 15,0000 | 228.699 |
| 21 dic 2023 | 14,7500 | 15,0000 | 14,0000 | 14,5000 | 14,5000 | 105.008 |
| 20 dic 2023 | 15,2500 | 16,0000 | 14,0000 | 14,7500 | 14,7500 | 70.578 |
| 19 dic 2023 | 15,2500 | 16,0000 | 14,6060 | 15,2500 | 15,2500 | 62.843 |
| 18 dic 2023 | 15,2500 | 16,0000 | 14,5000 | 15,2500 | 15,2500 | 91.172 |
| 15 dic 2023 | 15,2500 | 16,0000 | 14,5000 | 15,2500 | 15,2500 | 49.120 |
| *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.