Italia markets close in 3 hours 1 minute
FTSE MIB
34.265,29 +325,54 (+0,96%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,29 +0,72 (+0,86%) Bitcoin EUR
59.987,78 +303,15 (+0,51%)
THG Plc (THG.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
In data: 01:10PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 64,40 | 65,05 | 63,61 | 64,45 | 64,45 | 419.134 |
| 25 apr 2024 | 64,50 | 64,50 | 62,20 | 63,35 | 63,35 | 3.169.593 |
| 24 apr 2024 | 63,90 | 65,30 | 63,20 | 64,60 | 64,60 | 9.484.687 |
| 23 apr 2024 | 63,00 | 66,00 | 61,55 | 65,00 | 65,00 | 6.349.511 |
| 22 apr 2024 | 61,00 | 63,45 | 59,55 | 62,00 | 62,00 | 2.176.368 |
| 19 apr 2024 | 59,20 | 61,05 | 59,10 | 59,70 | 59,70 | 1.035.784 |
| 18 apr 2024 | 59,90 | 61,05 | 58,60 | 60,80 | 60,80 | 2.303.291 |
| 17 apr 2024 | 58,50 | 60,60 | 57,80 | 59,00 | 59,00 | 3.092.014 |
| 16 apr 2024 | 59,00 | 60,30 | 58,40 | 58,70 | 58,70 | 3.628.975 |
| 15 apr 2024 | 59,50 | 62,70 | 59,50 | 60,00 | 60,00 | 3.640.691 |
| 12 apr 2024 | 60,90 | 61,99 | 58,70 | 61,00 | 61,00 | 5.337.262 |
| 11 apr 2024 | 61,30 | 62,05 | 59,35 | 59,40 | 59,40 | 5.093.801 |
| 10 apr 2024 | 68,30 | 69,65 | 60,25 | 60,40 | 60,40 | 13.562.334 |
| 09 apr 2024 | 64,85 | 69,00 | 64,80 | 67,85 | 67,85 | 3.743.669 |
| 08 apr 2024 | 60,80 | 68,25 | 59,43 | 66,00 | 66,00 | 4.981.249 |
| 05 apr 2024 | 61,90 | 63,45 | 60,30 | 60,65 | 60,65 | 5.241.128 |
| 04 apr 2024 | 65,60 | 63,10 | 62,00 | 62,00 | 62,00 | 3.804.203 |
| 03 apr 2024 | 67,25 | 68,20 | 65,05 | 66,05 | 66,05 | 1.664.905 |
| 02 apr 2024 | 69,00 | 70,05 | 65,50 | 65,50 | 65,50 | 2.624.298 |
| 28 mar 2024 | 66,98 | 70,20 | 66,86 | 69,02 | 69,02 | 1.901.768 |
| 27 mar 2024 | 68,00 | 68,92 | 66,00 | 68,02 | 68,02 | 2.788.451 |
| 26 mar 2024 | 62,66 | 67,80 | 61,92 | 67,80 | 67,80 | 6.032.517 |
| 25 mar 2024 | 62,70 | 62,70 | 59,96 | 62,60 | 62,60 | 1.943.624 |
| 22 mar 2024 | 59,50 | 62,98 | 58,84 | 62,86 | 62,86 | 4.323.625 |
| 21 mar 2024 | 59,22 | 59,50 | 56,30 | 58,06 | 58,06 | 4.584.377 |
| 20 mar 2024 | 57,40 | 59,20 | 56,56 | 57,80 | 57,80 | 2.654.680 |
| 19 mar 2024 | 58,00 | 59,34 | 56,76 | 58,64 | 58,64 | 1.643.806 |
| 18 mar 2024 | 57,50 | 59,19 | 56,90 | 57,38 | 57,38 | 3.125.415 |
| 15 mar 2024 | 60,90 | 60,94 | 58,00 | 58,00 | 58,00 | 2.795.044 |
| 14 mar 2024 | 62,00 | 62,66 | 60,40 | 60,94 | 60,94 | 1.725.649 |
| 13 mar 2024 | 61,52 | 62,00 | 60,10 | 61,06 | 61,06 | 2.980.433 |
| 12 mar 2024 | 60,00 | 61,48 | 59,08 | 60,00 | 60,00 | 3.704.845 |
| 11 mar 2024 | 60,50 | 61,24 | 58,72 | 60,64 | 60,64 | 2.137.426 |
| 08 mar 2024 | 60,00 | 61,68 | 58,60 | 60,94 | 60,94 | 4.609.550 |
| 07 mar 2024 | 61,10 | 61,55 | 59,52 | 60,32 | 60,32 | 2.142.835 |
| 06 mar 2024 | 60,50 | 62,71 | 59,90 | 61,00 | 61,00 | 3.731.220 |
| 05 mar 2024 | 61,80 | 61,90 | 59,32 | 59,46 | 59,46 | 5.052.403 |
| 04 mar 2024 | 63,96 | 65,70 | 60,16 | 60,88 | 60,88 | 5.153.284 |
| 01 mar 2024 | 64,64 | 64,64 | 61,42 | 62,92 | 62,92 | 4.314.632 |
| 29 feb 2024 | 63,76 | 64,66 | 62,60 | 62,82 | 62,82 | 2.028.368 |
| 28 feb 2024 | 63,60 | 66,10 | 62,18 | 63,68 | 63,68 | 3.704.696 |
| 27 feb 2024 | 66,40 | 67,76 | 64,22 | 64,44 | 64,44 | 2.563.982 |
| 26 feb 2024 | 64,88 | 66,38 | 64,02 | 66,00 | 66,00 | 1.154.162 |
| 23 feb 2024 | 66,24 | 68,46 | 64,56 | 65,30 | 65,30 | 1.627.390 |
| 22 feb 2024 | 67,00 | 68,19 | 65,04 | 67,04 | 67,04 | 1.840.592 |
| 21 feb 2024 | 63,36 | 67,83 | 62,40 | 65,94 | 65,94 | 4.805.596 |
| 20 feb 2024 | 66,40 | 66,40 | 62,14 | 63,04 | 63,04 | 3.897.859 |
| 19 feb 2024 | 67,30 | 68,46 | 64,52 | 64,52 | 64,52 | 1.751.813 |
| 16 feb 2024 | 68,98 | 71,26 | 66,90 | 67,28 | 67,28 | 2.122.551 |
| 15 feb 2024 | 68,40 | 69,88 | 67,42 | 68,70 | 68,70 | 3.573.541 |
| 14 feb 2024 | 65,40 | 68,58 | 64,82 | 67,82 | 67,82 | 3.237.380 |
| 13 feb 2024 | 66,60 | 67,82 | 64,12 | 64,84 | 64,84 | 3.327.618 |
| 12 feb 2024 | 64,00 | 68,69 | 62,26 | 66,60 | 66,60 | 4.507.652 |
| 09 feb 2024 | 61,58 | 65,54 | 60,62 | 63,06 | 63,06 | 4.468.449 |
| 08 feb 2024 | 62,70 | 63,54 | 60,82 | 61,58 | 61,58 | 2.501.665 |
| 07 feb 2024 | 64,10 | 64,10 | 61,62 | 61,62 | 61,62 | 2.332.736 |
| 06 feb 2024 | 64,00 | 64,00 | 61,52 | 63,12 | 63,12 | 4.108.255 |
| 05 feb 2024 | 65,50 | 66,68 | 62,80 | 63,06 | 63,06 | 2.391.851 |
| 02 feb 2024 | 65,54 | 67,50 | 64,46 | 64,60 | 64,60 | 3.297.345 |
| 01 feb 2024 | 66,06 | 66,88 | 63,88 | 63,88 | 63,88 | 1.712.632 |
| 31 gen 2024 | 68,80 | 69,90 | 66,34 | 66,34 | 66,34 | 2.208.723 |
| 30 gen 2024 | 68,50 | 69,66 | 66,08 | 68,98 | 68,98 | 1.732.962 |
| 29 gen 2024 | 68,60 | 68,60 | 65,72 | 67,10 | 67,10 | 1.406.029 |
| 26 gen 2024 | 66,78 | 68,04 | 66,06 | 67,70 | 67,70 | 3.164.119 |
| 25 gen 2024 | 67,60 | 68,60 | 66,74 | 66,92 | 66,92 | 1.495.985 |
| 24 gen 2024 | 66,68 | 68,32 | 64,82 | 67,86 | 67,86 | 3.380.977 |
| 23 gen 2024 | 66,50 | 66,98 | 64,50 | 64,70 | 64,70 | 3.933.262 |
| 22 gen 2024 | 67,94 | 68,64 | 66,00 | 66,00 | 66,00 | 3.723.911 |
| 19 gen 2024 | 69,50 | 69,56 | 66,00 | 66,36 | 66,36 | 6.471.813 |
| 18 gen 2024 | 70,50 | 71,00 | 68,08 | 69,12 | 69,12 | 3.251.782 |
| 17 gen 2024 | 74,30 | 74,30 | 69,18 | 70,00 | 70,00 | 5.134.110 |
| 16 gen 2024 | 67,48 | 75,12 | 67,02 | 74,14 | 74,14 | 10.936.927 |
| 15 gen 2024 | 66,55 | 69,12 | 66,00 | 67,16 | 67,16 | 3.172.311 |
| 12 gen 2024 | 70,18 | 70,18 | 67,42 | 67,70 | 67,70 | 2.736.888 |
| 11 gen 2024 | 72,66 | 73,02 | 67,30 | 67,78 | 67,78 | 4.420.846 |
| 10 gen 2024 | 71,22 | 72,07 | 69,66 | 71,64 | 71,64 | 2.492.405 |
| 09 gen 2024 | 73,60 | 72,06 | 71,00 | 71,22 | 71,22 | 4.250.950 |
| 08 gen 2024 | 72,88 | 74,84 | 71,30 | 74,02 | 74,02 | 2.512.495 |
| 05 gen 2024 | 72,40 | 74,70 | 70,98 | 74,10 | 74,10 | 2.896.274 |
| 04 gen 2024 | 76,14 | 76,14 | 70,28 | 74,08 | 74,08 | 6.742.943 |
| 03 gen 2024 | 73,08 | 75,88 | 70,53 | 74,34 | 74,34 | 8.194.758 |
| 02 gen 2024 | 87,20 | 88,88 | 74,17 | 74,72 | 74,72 | 13.564.247 |
| 29 dic 2023 | 86,02 | 88,94 | 84,70 | 85,16 | 85,16 | 1.016.195 |
| 28 dic 2023 | 84,58 | 89,25 | 80,62 | 87,64 | 87,64 | 1.331.968 |
| 27 dic 2023 | 80,56 | 87,04 | 80,56 | 87,04 | 87,04 | 2.868.136 |
| 22 dic 2023 | 80,78 | 83,22 | 80,78 | 81,76 | 81,76 | 2.015.743 |
| 21 dic 2023 | 83,50 | 84,86 | 82,10 | 82,80 | 82,80 | 1.773.238 |
| 20 dic 2023 | 88,20 | 89,00 | 84,18 | 84,64 | 84,64 | 2.643.769 |
| 19 dic 2023 | 83,74 | 88,01 | 83,74 | 86,50 | 86,50 | 2.429.076 |
| 18 dic 2023 | 84,60 | 88,22 | 84,40 | 86,00 | 86,00 | 2.189.292 |
| 15 dic 2023 | 87,48 | 89,98 | 84,70 | 86,04 | 86,04 | 5.469.033 |
| 14 dic 2023 | 83,02 | 88,07 | 83,02 | 86,40 | 86,40 | 4.517.993 |
| 13 dic 2023 | 81,00 | 84,70 | 81,00 | 82,04 | 82,04 | 1.479.672 |
| 12 dic 2023 | 84,08 | 88,32 | 82,44 | 82,50 | 82,50 | 2.727.007 |
| 11 dic 2023 | 80,80 | 86,44 | 80,80 | 86,38 | 86,38 | 3.622.645 |
| 08 dic 2023 | 76,70 | 84,26 | 76,70 | 83,26 | 83,26 | 4.144.216 |
| 07 dic 2023 | 80,20 | 80,70 | 77,46 | 78,10 | 78,10 | 3.332.962 |
| 06 dic 2023 | 78,90 | 80,81 | 76,82 | 78,38 | 78,38 | 3.185.547 |
| 05 dic 2023 | 79,00 | 80,50 | 76,00 | 78,08 | 78,08 | 1.909.735 |
| 04 dic 2023 | 77,32 | 82,50 | 77,04 | 78,24 | 78,24 | 5.163.374 |
| *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.