Italia markets open in 8 hours 28 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.416,92 +212,87 (+0,33%) CMC Crypto 200
1.518,37 +29,83 (+2,00%)
TMT Investments PLC (TMT.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:28PM BST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 3,7600 | 3,8706 | 3,7600 | 3,8100 | 3,8100 | 7.852 |
| 17 mag 2024 | 3,6800 | 3,8400 | 3,6800 | 3,8400 | 3,8400 | 5.230 |
| 16 mag 2024 | 3,6800 | 3,6850 | 3,4928 | 3,6900 | 3,6900 | 6.339 |
| 15 mag 2024 | 3,4200 | 3,6800 | 3,4200 | 3,5500 | 3,5500 | 2.551 |
| 14 mag 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 13 mag 2024 | 3,6000 | 3,6000 | 3,4200 | 3,5500 | 3,5500 | 7.071 |
| 10 mag 2024 | 3,4000 | 3,4500 | 3,4000 | 3,4800 | 3,4800 | 6.774 |
| 09 mag 2024 | 3,4200 | 3,5700 | 3,4200 | 3,4900 | 3,4900 | 41.550 |
| 08 mag 2024 | 3,5600 | 3,5600 | 3,4580 | 3,5000 | 3,5000 | 7.786 |
| 07 mag 2024 | 3,4000 | 3,5600 | 3,3344 | 3,4800 | 3,4800 | 6.662 |
| 03 mag 2024 | 3,5600 | 3,5600 | 3,4990 | 3,4800 | 3,4800 | 3.140 |
| 02 mag 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
| 01 mag 2024 | 3,4600 | 3,5000 | 3,3900 | 3,4700 | 3,4700 | 9.939 |
| 30 apr 2024 | 3,4400 | 3,4500 | 3,1800 | 3,4100 | 3,4100 | 19.013 |
| 29 apr 2024 | 3,5000 | 3,5000 | 3,4410 | 3,4600 | 3,4600 | 2.341 |
| 26 apr 2024 | 3,5400 | 3,5600 | 3,5260 | 3,5300 | 3,5300 | 12.668 |
| 25 apr 2024 | 3,5200 | 3,5240 | 3,5200 | 3,5600 | 3,5600 | 4.599 |
| 24 apr 2024 | 3,6000 | 3,6160 | 3,5420 | 3,6200 | 3,6200 | 3.493 |
| 23 apr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 22 apr 2024 | 3,7400 | 3,7400 | 3,6154 | 3,6700 | 3,6700 | 2.052 |
| 19 apr 2024 | 3,6332 | 3,6332 | 3,6332 | 3,6800 | 3,6800 | 698 |
| 18 apr 2024 | 3,7000 | 3,7000 | 3,6800 | 3,7500 | 3,7500 | 5.406 |
| 17 apr 2024 | 3,7198 | 3,7198 | 3,7198 | 3,7900 | 3,7900 | 5.000 |
| 16 apr 2024 | 3,7400 | 3,7400 | 3,7396 | 3,7500 | 3,7500 | 5.245 |
| 15 apr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,8200 | 3,8200 | 5.347 |
| 12 apr 2024 | 3,8400 | 3,8592 | 3,8400 | 3,8200 | 3,8200 | 3.348 |
| 11 apr 2024 | 3,8984 | 3,8984 | 3,8984 | 3,8600 | 3,8600 | 1.583 |
| 10 apr 2024 | 3,9000 | 3,9000 | 3,8984 | 3,8200 | 3,8200 | 452 |
| 09 apr 2024 | 3,8200 | 3,9000 | 3,8200 | 3,8200 | 3,8200 | 12.599 |
| 08 apr 2024 | 3,8800 | 3,8800 | 3,8780 | 3,8100 | 3,8100 | 3.368 |
| 05 apr 2024 | 3,7200 | 3,8800 | 3,6200 | 3,8400 | 3,8400 | 13.604 |
| 04 apr 2024 | 3,8800 | 3,8780 | 3,8780 | 3,8000 | 3,8000 | 1.063 |
| 03 apr 2024 | 3,8000 | 3,8800 | 3,7400 | 3,8100 | 3,8100 | 4.231 |
| 02 apr 2024 | 3,7800 | 3,8760 | 3,7400 | 3,8200 | 3,8200 | 5.525 |
| 28 mar 2024 | 3,7218 | 3,8964 | 3,7200 | 3,8100 | 3,8100 | 4.832 |
| 27 mar 2024 | 3,7200 | 3,9000 | 3,7200 | 3,8100 | 3,8100 | 6.151 |
| 26 mar 2024 | 3,8200 | 3,8250 | 3,8200 | 3,8200 | 3,8200 | 6.209 |
| 25 mar 2024 | 3,7200 | 3,8780 | 3,7200 | 3,8400 | 3,8400 | 7.065 |
| 22 mar 2024 | 3,9000 | 3,9000 | 3,7200 | 3,8500 | 3,8500 | 24.071 |
| 21 mar 2024 | 3,9000 | 3,9000 | 3,7400 | 3,8200 | 3,8200 | 3.760 |
| 20 mar 2024 | 3,7000 | 3,9000 | 3,7000 | 3,8100 | 3,8100 | 1.613 |
| 19 mar 2024 | 3,7000 | 3,7600 | 3,7000 | 3,7800 | 3,7800 | 5.200 |
| 18 mar 2024 | 3,7000 | 3,8780 | 3,7000 | 3,8200 | 3,8200 | 2.200 |
| 15 mar 2024 | 3,8800 | 3,8800 | 3,8780 | 3,8500 | 3,8500 | 1.046 |
| 14 mar 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 13 mar 2024 | 3,7300 | 3,9000 | 3,7000 | 3,8000 | 3,8000 | 10.285 |
| 12 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 2.500 |
| 11 mar 2024 | 3,7100 | 3,8980 | 3,7000 | 3,8000 | 3,8000 | 5.073 |
| 08 mar 2024 | 3,8000 | 3,9000 | 3,7200 | 3,8100 | 3,8100 | 1.989 |
| 07 mar 2024 | 3,8000 | 3,8590 | 3,7300 | 3,8100 | 3,8100 | 18.767 |
| 06 mar 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 05 mar 2024 | 3,7400 | 3,7400 | 3,3398 | 3,6700 | 3,6700 | 22.433 |
| 04 mar 2024 | 3,7800 | 3,8600 | 3,7800 | 3,8000 | 3,8000 | 30.605 |
| 01 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,8500 | 3,8500 | 9.759 |
| 29 feb 2024 | 3,8000 | 3,9000 | 3,8000 | 3,8500 | 3,8500 | 2.333 |
| 28 feb 2024 | 3,9000 | 3,9000 | 3,8020 | 3,8500 | 3,8500 | 1.412 |
| 27 feb 2024 | 3,9000 | 3,9000 | 3,8980 | 3,8800 | 3,8800 | 62.015 |
| 26 feb 2024 | 3,8000 | 3,9000 | 3,8000 | 3,8700 | 3,8700 | 42.138 |
| 23 feb 2024 | 3,7000 | 3,8800 | 3,6600 | 3,7400 | 3,7400 | 27.491 |
| 22 feb 2024 | 3,7200 | 3,7200 | 3,6020 | 3,6900 | 3,6900 | 7.849 |
| 21 feb 2024 | 3,8550 | 3,8550 | 3,7256 | 3,7500 | 3,7500 | 2.255 |
| 20 feb 2024 | 3,6000 | 4,2000 | 3,5680 | 3,8000 | 3,8000 | 82.230 |
| 19 feb 2024 | 3,3800 | 3,5000 | 3,2800 | 3,5200 | 3,5200 | 77.870 |
| 16 feb 2024 | 3,1200 | 3,3400 | 3,1000 | 3,2500 | 3,2500 | 49.295 |
| 15 feb 2024 | 3,1200 | 3,1200 | 2,9000 | 3,0800 | 3,0800 | 3.113 |
| 14 feb 2024 | 3,0800 | 3,1200 | 2,9600 | 3,0900 | 3,0900 | 22.479 |
| 13 feb 2024 | 3,0600 | 3,1400 | 3,0400 | 3,0200 | 3,0200 | 17.760 |
| 12 feb 2024 | 2,9000 | 2,9600 | 2,9000 | 3,0300 | 3,0300 | 1.085 |
| 09 feb 2024 | 3,0400 | 3,0400 | 3,0000 | 3,0200 | 3,0200 | 8.041 |
| 08 feb 2024 | 3,0000 | 3,1600 | 3,0000 | 3,0500 | 3,0500 | 27.265 |
| 07 feb 2024 | 2,9600 | 3,0750 | 2,8800 | 3,0100 | 3,0100 | 30.986 |
| 06 feb 2024 | 2,8800 | 2,8800 | 2,8800 | 2,9200 | 2,9200 | 865 |
| 05 feb 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2.300 |
| 02 feb 2024 | 2,9600 | 2,9600 | 2,8710 | 2,9100 | 2,9100 | 636 |
| 01 feb 2024 | 2,9066 | 2,9066 | 2,9066 | 2,9300 | 2,9300 | 316 |
| 31 gen 2024 | 2,9000 | 2,9500 | 2,9000 | 2,9100 | 2,9100 | 1.358 |
| 30 gen 2024 | 2,9000 | 2,9561 | 2,8912 | 2,9400 | 2,9400 | 13.232 |
| 29 gen 2024 | 2,9600 | 2,9600 | 2,8000 | 2,8500 | 2,8500 | 4.594 |
| 26 gen 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9100 | 2,9100 | 2.302 |
| 25 gen 2024 | 3,0400 | 3,0400 | 2,9000 | 2,9300 | 2,9300 | 7.796 |
| 24 gen 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0700 | 3,0700 | 1.055 |
| 23 gen 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 22 gen 2024 | 3,2000 | 3,2000 | 3,0200 | 3,1100 | 3,1100 | 2.038 |
| 19 gen 2024 | 3,0400 | 3,0400 | 3,0400 | 3,1600 | 3,1600 | 2.229 |
| 18 gen 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
| 17 gen 2024 | 3,1200 | 3,1200 | 3,1000 | 3,1100 | 3,1100 | 3.290 |
| 16 gen 2024 | 3,1600 | 3,1600 | 3,1200 | 3,1800 | 3,1800 | 2.739 |
| 15 gen 2024 | 3,2100 | 3,3000 | 3,1200 | 3,2100 | 3,2100 | 8.285 |
| 12 gen 2024 | 3,1000 | 3,1000 | 3,0000 | 3,1600 | 3,1600 | 6.900 |
| 11 gen 2024 | 2,9800 | 3,0000 | 2,9600 | 3,0500 | 3,0500 | 12.715 |
| 10 gen 2024 | 2,7400 | 2,7400 | 2,7400 | 2,8900 | 2,8900 | 70 |
| 09 gen 2024 | 2,8800 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 15.554 |
| 08 gen 2024 | 2,7000 | 2,8800 | 2,7000 | 2,7900 | 2,7900 | 91 |
| 05 gen 2024 | 2,8000 | 2,9000 | 2,7000 | 2,7900 | 2,7900 | 27.215 |
| 04 gen 2024 | 2,7960 | 2,7960 | 2,7960 | 2,7400 | 2,7400 | 309 |
| 03 gen 2024 | 2,7000 | 2,7200 | 2,6000 | 2,6900 | 2,6900 | 2.744 |
| 02 gen 2024 | 2,6400 | 2,8800 | 2,6200 | 2,8100 | 2,8100 | 7.421 |
| 29 dic 2023 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
| 28 dic 2023 | 2,9000 | 2,9000 | 2,6400 | 2,7700 | 2,7700 | 107 |
| 27 dic 2023 | 2,9000 | 2,9000 | 2,6400 | 2,7700 | 2,7700 | 109 |
| *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.