Italia markets open in 4 hours 42 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.680,95 +444,88 (+1,16%) EUR/USD
1,0768 -0,0006 (-0,05%) Bitcoin EUR
59.261,77 -397,48 (-0,67%) CMC Crypto 200
1.374,03 +61,40 (+4,68%)
Tesco PLC (TSCDF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 10:00AM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 03 mag 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 02 mag 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 17.500 |
| 01 mag 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 30 apr 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 29 apr 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 14.100 |
| 26 apr 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 25 apr 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 8.500 |
| 24 apr 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 23.600 |
| 23 apr 2024 | 3,4500 | 3,7000 | 3,4500 | 3,5700 | 3,5700 | 600 |
| 22 apr 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 300 |
| 19 apr 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 600 |
| 18 apr 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 17 apr 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 16 apr 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 1.100 |
| 15 apr 2024 | 3,6500 | 3,6500 | 3,5000 | 3,5000 | 3,5000 | 300 |
| 12 apr 2024 | 3,4900 | 3,5600 | 3,4900 | 3,5400 | 3,5400 | 3.400 |
| 11 apr 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3.900 |
| 10 apr 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 100 |
| 09 apr 2024 | 3,6500 | 3,6500 | 3,6100 | 3,6100 | 3,6100 | 7.900 |
| 08 apr 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3.000 |
| 05 apr 2024 | 3,7500 | 3,7500 | 3,5800 | 3,5800 | 3,5800 | 1.600 |
| 04 apr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 03 apr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 100 |
| 02 apr 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 900 |
| 01 apr 2024 | 3,7500 | 3,7900 | 3,5500 | 3,7900 | 3,7900 | 3.300 |
| 28 mar 2024 | 3,7700 | 3,8200 | 3,7700 | 3,7700 | 3,7700 | 32.700 |
| 27 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 100 |
| 26 mar 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 20.000 |
| 25 mar 2024 | 3,8000 | 3,8000 | 3,6500 | 3,7200 | 3,7200 | 700 |
| 22 mar 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 21 mar 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | - |
| 20 mar 2024 | 3,6200 | 3,6700 | 3,6200 | 3,6700 | 3,6700 | 1.600 |
| 19 mar 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 100 |
| 18 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 600 |
| 15 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3.000 |
| 14 mar 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 100 |
| 13 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 200 |
| 12 mar 2024 | 3,7000 | 3,7000 | 3,6500 | 3,6500 | 3,6500 | 35.100 |
| 11 mar 2024 | 3,8000 | 3,8000 | 3,6400 | 3,6400 | 3,6400 | 1.600 |
| 08 mar 2024 | 3,6600 | 3,6600 | 3,6500 | 3,6500 | 3,6500 | 2.200 |
| 07 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 200 |
| 06 mar 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 05 mar 2024 | 3,5000 | 3,5100 | 3,5000 | 3,5100 | 3,5100 | 1.500 |
| 04 mar 2024 | 3,4600 | 3,5500 | 3,4600 | 3,5500 | 3,5500 | 5.700 |
| 01 mar 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 300 |
| 29 feb 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 1.100 |
| 28 feb 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 300 |
| 27 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 26 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 23 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 450.100 |
| 22 feb 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 21 feb 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 20 feb 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 2.100 |
| 16 feb 2024 | 3,5000 | 3,5400 | 3,5000 | 3,5400 | 3,5400 | 24.300 |
| 15 feb 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 700 |
| 14 feb 2024 | 3,4800 | 3,4800 | 3,3900 | 3,3900 | 3,3900 | 1.500 |
| 13 feb 2024 | 3,4300 | 3,4500 | 3,4300 | 3,4500 | 3,4500 | 700 |
| 12 feb 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 09 feb 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 08 feb 2024 | 3,6000 | 3,6300 | 3,6000 | 3,6300 | 3,6300 | 1.900 |
| 07 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 900 |
| 06 feb 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 05 feb 2024 | 3,6500 | 3,6500 | 3,6400 | 3,6400 | 3,6400 | 2.700 |
| 02 feb 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 01 feb 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 2.100 |
| 31 gen 2024 | 3,6800 | 3,6800 | 3,6500 | 3,6500 | 3,6500 | 500 |
| 30 gen 2024 | 3,6800 | 3,6900 | 3,6800 | 3,6900 | 3,6900 | 1.200 |
| 29 gen 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 100 |
| 26 gen 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 400 |
| 25 gen 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 4.800 |
| 24 gen 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 23 gen 2024 | 3,7100 | 3,7800 | 3,7100 | 3,7800 | 3,7800 | 300 |
| 22 gen 2024 | 3,7500 | 3,8600 | 3,7500 | 3,8600 | 3,8600 | 500 |
| 19 gen 2024 | 3,7500 | 3,7500 | 3,7400 | 3,7400 | 3,7400 | 600 |
| 18 gen 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 200 |
| 17 gen 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 16 gen 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 700 |
| 12 gen 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 11 gen 2024 | 3,7500 | 3,7500 | 3,7400 | 3,7400 | 3,7400 | 1.200 |
| 10 gen 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | - |
| 09 gen 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | - |
| 08 gen 2024 | 3,8500 | 3,8600 | 3,7700 | 3,7700 | 3,7700 | 9.800 |
| 05 gen 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 5.000 |
| 04 gen 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 1.000 |
| 03 gen 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 02 gen 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 400 |
| 29 dic 2023 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 2.000 |
| 28 dic 2023 | 3,7600 | 3,7600 | 3,6900 | 3,6900 | 3,6900 | 900 |
| 27 dic 2023 | 3,7000 | 3,7900 | 3,7000 | 3,7900 | 3,7900 | 9.200 |
| 26 dic 2023 | 3,7300 | 3,7300 | 3,4500 | 3,4500 | 3,4500 | 1.300 |
| 22 dic 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 200 |
| 21 dic 2023 | 3,5500 | 3,5500 | 3,4800 | 3,4800 | 3,4800 | 201.500 |
| 20 dic 2023 | 3,4900 | 3,6500 | 3,4900 | 3,6500 | 3,6500 | 2.700 |
| 19 dic 2023 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 2.400 |
| 18 dic 2023 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 400 |
| 15 dic 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 14 dic 2023 | 3,6500 | 3,7500 | 3,6500 | 3,7500 | 3,7500 | 2.900 |
| 13 dic 2023 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 300 |
| 12 dic 2023 | 3,6400 | 3,6600 | 3,6000 | 3,6000 | 3,6000 | 4.800 |
| *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.