Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.958,38 +142,46 (+0,38%) Nasdaq
15.620,91 -36,92 (-0,24%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,24 -2,69 (-3,28%) Bitcoin EUR
53.574,33 -2.665,43 (-4,74%)
Thor Energy Plc (THR.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
Alla chiusura: 09:39AM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 1,1250 | 1,2000 | 1,1000 | 1,1500 | 1,1500 | 14.536 |
| 30 apr 2024 | 1,1500 | 1,2000 | 1,1250 | 1,1500 | 1,1500 | 169.672 |
| 29 apr 2024 | 1,2000 | 1,3000 | 1,1000 | 1,2000 | 1,2000 | 110.753 |
| 26 apr 2024 | 1,2000 | 1,3000 | 1,1000 | 1,2000 | 1,2000 | 64.216 |
| 25 apr 2024 | 1,2000 | 1,2200 | 1,1000 | 1,2000 | 1,2000 | 121.601 |
| 24 apr 2024 | 1,2000 | 1,1200 | 1,1200 | 1,2000 | 1,2000 | 35.526 |
| 23 apr 2024 | 1,2500 | 1,3000 | 1,0000 | 1,1000 | 1,1000 | 719.449 |
| 22 apr 2024 | 1,2500 | 1,3000 | 1,1800 | 1,1800 | 1,1800 | 94.382 |
| 19 apr 2024 | 1,2500 | 1,2280 | 1,2000 | 1,2500 | 1,2500 | 103.034 |
| 18 apr 2024 | 1,2500 | 1,2280 | 1,2000 | 1,2500 | 1,2500 | 246.609 |
| 17 apr 2024 | 1,2500 | 1,3000 | 1,2000 | 1,2500 | 1,2500 | 59.798 |
| 16 apr 2024 | 1,3000 | 1,2280 | 1,2280 | 1,3000 | 1,3000 | 7.368 |
| 15 apr 2024 | 1,3000 | 1,2280 | 1,2280 | 1,3000 | 1,3000 | 3.098 |
| 12 apr 2024 | 1,3000 | 1,2200 | 1,2000 | 1,3000 | 1,3000 | 123.647 |
| 11 apr 2024 | 1,3000 | 1,2280 | 1,2000 | 1,3000 | 1,3000 | 2.646 |
| 10 apr 2024 | 1,3000 | 1,2280 | 1,2280 | 1,3000 | 1,3000 | 1.472 |
| 09 apr 2024 | 1,3000 | 1,2280 | 1,2000 | 1,3000 | 1,3000 | 22.288 |
| 08 apr 2024 | 1,3000 | 1,4000 | 1,2000 | 1,3000 | 1,3000 | 66.187 |
| 05 apr 2024 | 1,3000 | 1,4000 | 1,2000 | 1,3000 | 1,3000 | 84.342 |
| 04 apr 2024 | 1,3000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 5.000 |
| 03 apr 2024 | 1,3000 | 1,4000 | 1,2000 | 1,3000 | 1,3000 | 282.162 |
| 02 apr 2024 | 1,3000 | 1,2800 | 1,2100 | 1,3000 | 1,3000 | 16.998 |
| 28 mar 2024 | 1,3000 | 1,4000 | 1,2000 | 1,3000 | 1,3000 | 42.665 |
| 27 mar 2024 | 1,3000 | 1,4000 | 1,2000 | 1,3000 | 1,3000 | 126.562 |
| 26 mar 2024 | 1,3500 | 1,4000 | 1,2000 | 1,3000 | 1,3000 | 72.514 |
| 25 mar 2024 | 1,3500 | 1,3200 | 1,2000 | 1,3500 | 1,3500 | 186.653 |
| 22 mar 2024 | 1,3000 | 1,4000 | 1,3000 | 1,3500 | 1,3500 | 86.470 |
| 21 mar 2024 | 1,3500 | 1,3000 | 1,3000 | 1,3500 | 1,3500 | 44.513 |
| 20 mar 2024 | 1,3500 | 1,4000 | 1,3000 | 1,3500 | 1,3500 | 29.837 |
| 19 mar 2024 | 1,3500 | 1,3400 | 1,3000 | 1,3500 | 1,3500 | 21.329 |
| 18 mar 2024 | 1,3500 | 1,3100 | 1,3000 | 1,3500 | 1,3500 | 30.787 |
| 15 mar 2024 | 1,3500 | 1,4000 | 1,3000 | 1,3500 | 1,3500 | 230.573 |
| 14 mar 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4300 | 1,4300 | 116.694 |
| 13 mar 2024 | 1,4000 | 1,3890 | 1,3000 | 1,4000 | 1,4000 | 467.241 |
| 12 mar 2024 | 1,4000 | 1,3890 | 1,3200 | 1,4000 | 1,4000 | 117.634 |
| 11 mar 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 78.296 |
| 08 mar 2024 | 1,4500 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 413.228 |
| 07 mar 2024 | 1,5000 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 155.187 |
| 06 mar 2024 | 1,5000 | 1,5500 | 1,4040 | 1,5000 | 1,5000 | 79.890 |
| 05 mar 2024 | 1,5500 | 1,6000 | 1,4000 | 1,4500 | 1,4500 | 729.071 |
| 04 mar 2024 | 1,6250 | 1,7000 | 1,5000 | 1,7000 | 1,7000 | 203.459 |
| 01 mar 2024 | 1,6250 | 1,6200 | 1,5650 | 1,6250 | 1,6250 | 102.933 |
| 29 feb 2024 | 1,6500 | 1,7700 | 1,5000 | 1,6500 | 1,6500 | 646.231 |
| 28 feb 2024 | 1,4500 | 1,5000 | 1,4220 | 1,5000 | 1,5000 | 16.127 |
| 27 feb 2024 | 1,4500 | 1,4220 | 1,4220 | 1,4500 | 1,4500 | 2.236 |
| 26 feb 2024 | 1,4500 | 1,4220 | 1,4220 | 1,4500 | 1,4500 | 32.373 |
| 23 feb 2024 | 1,4500 | 1,4400 | 1,4200 | 1,4500 | 1,4500 | 149.346 |
| 22 feb 2024 | 1,4500 | 1,4200 | 1,4200 | 1,4500 | 1,4500 | 14.640 |
| 21 feb 2024 | 1,4500 | 1,5000 | 1,4200 | 1,4500 | 1,4500 | 157.312 |
| 20 feb 2024 | 1,5600 | 1,6000 | 1,4050 | 1,4500 | 1,4500 | 354.467 |
| 19 feb 2024 | 1,6500 | 1,7000 | 1,5200 | 1,6000 | 1,6000 | 276.380 |
| 16 feb 2024 | 1,6500 | 1,6300 | 1,6050 | 1,6500 | 1,6500 | 227.888 |
| 15 feb 2024 | 1,6500 | 1,6300 | 1,6000 | 1,6500 | 1,6500 | 153.717 |
| 14 feb 2024 | 1,6500 | 1,6300 | 1,6000 | 1,6500 | 1,6500 | 292.703 |
| 13 feb 2024 | 1,6500 | 1,6750 | 1,6000 | 1,6500 | 1,6500 | 370.594 |
| 12 feb 2024 | 1,6500 | 1,6850 | 1,6370 | 1,6500 | 1,6500 | 185.244 |
| 09 feb 2024 | 1,8500 | 1,9000 | 1,6250 | 1,6500 | 1,6500 | 492.690 |
| 08 feb 2024 | 1,8500 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 108.627 |
| 07 feb 2024 | 1,8500 | 1,8050 | 1,8050 | 1,8500 | 1,8500 | 28.574 |
| 06 feb 2024 | 1,8500 | 1,8990 | 1,8050 | 1,8500 | 1,8500 | 10.482 |
| 05 feb 2024 | 1,8500 | 1,8990 | 1,8100 | 1,8500 | 1,8500 | 224.103 |
| 02 feb 2024 | 1,8500 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 103.439 |
| 01 feb 2024 | 1,8500 | 1,8800 | 1,8040 | 1,8500 | 1,8500 | 153.271 |
| 31 gen 2024 | 1,8500 | 1,9100 | 1,8000 | 1,9100 | 1,9100 | 388.187 |
| 30 gen 2024 | 1,8500 | 1,9380 | 1,8040 | 1,8500 | 1,8500 | 526.411 |
| 29 gen 2024 | 1,8500 | 1,8500 | 1,8000 | 1,8500 | 1,8500 | 10.508 |
| 26 gen 2024 | 1,8500 | 1,9000 | 1,7000 | 1,8500 | 1,8500 | 106.373 |
| 25 gen 2024 | 1,8500 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 65.674 |
| 24 gen 2024 | 2,0000 | 2,0400 | 1,8000 | 1,8500 | 1,8500 | 629.795 |
| 23 gen 2024 | 2,1000 | 2,1500 | 2,0000 | 2,0000 | 2,0000 | 149.254 |
| 22 gen 2024 | 2,2000 | 2,5000 | 2,0000 | 2,1000 | 2,1000 | 947.745 |
| 19 gen 2024 | 2,1500 | 2,4000 | 2,1000 | 2,3500 | 2,3500 | 1.986.702 |
| 18 gen 2024 | 1,9500 | 2,2000 | 1,8880 | 2,1500 | 2,1500 | 1.413.140 |
| 17 gen 2024 | 1,9000 | 1,8900 | 1,8500 | 1,9000 | 1,9000 | 63.771 |
| 16 gen 2024 | 1,9000 | 2,0000 | 1,8000 | 2,0000 | 2,0000 | 488.968 |
| 15 gen 2024 | 1,8260 | 1,9750 | 1,7000 | 1,9200 | 1,9200 | 1.900.339 |
| 12 gen 2024 | 1,5500 | 1,6500 | 1,4000 | 1,5000 | 1,5000 | 648.563 |
| 11 gen 2024 | 1,5500 | 1,5990 | 1,5000 | 1,5500 | 1,5500 | 126.718 |
| 10 gen 2024 | 1,5500 | 1,5990 | 1,5100 | 1,5500 | 1,5500 | 9.087 |
| 09 gen 2024 | 1,5500 | 1,5300 | 1,5010 | 1,5500 | 1,5500 | 125.902 |
| 08 gen 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 17.195 |
| 05 gen 2024 | 1,5500 | 1,5450 | 1,5000 | 1,5500 | 1,5500 | 317.650 |
| 04 gen 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 101.614 |
| 03 gen 2024 | 1,5500 | 1,6000 | 1,6000 | 1,5500 | 1,5500 | 130 |
| 02 gen 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 90.656 |
| 29 dic 2023 | 1,5500 | 1,5000 | 1,5000 | 1,5500 | 1,5500 | 13.490 |
| 28 dic 2023 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 50.550 |
| 27 dic 2023 | 1,5500 | 1,5000 | 1,5000 | 1,5500 | 1,5500 | 1.357 |
| 22 dic 2023 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 7.771 |
| 21 dic 2023 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 125.742 |
| 20 dic 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 19 dic 2023 | 1,5500 | 1,6000 | 1,4010 | 1,5500 | 1,5500 | 253.956 |
| 18 dic 2023 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 22.896 |
| 15 dic 2023 | 1,5500 | 1,6000 | 1,4000 | 1,4500 | 1,4500 | 196.062 |
| 14 dic 2023 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 180.778 |
| 13 dic 2023 | 1,5500 | 1,5300 | 1,5010 | 1,5500 | 1,5500 | 3.838 |
| 12 dic 2023 | 1,6000 | 1,7000 | 1,5000 | 1,5500 | 1,5500 | 127.470 |
| 11 dic 2023 | 1,6000 | 1,5500 | 1,5020 | 1,6000 | 1,6000 | 90.158 |
| 08 dic 2023 | 1,5500 | 1,6000 | 1,4500 | 1,5500 | 1,5500 | 174.738 |
| 07 dic 2023 | 1,6000 | 1,7000 | 1,5000 | 1,5500 | 1,5500 | 395.419 |
| *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.