Italia markets close in 4 hours 9 minutes

EQT Corporation (0IDU.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,95-0,23 (-0,56%)
In data: 07:14PM BST. Mercato aperto.
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 20240,000,000,0040,9540,95-
31 mag 202441,3241,6941,1141,1841,181.399
30 mag 202440,7341,4640,7041,2641,261.836
29 mag 202440,9040,9840,4640,6440,642.694
28 mag 202440,4441,4740,4441,4741,472.957
24 mag 202440,1840,7840,0340,3040,302.185
23 mag 202441,4841,9439,9739,9739,97126.004
22 mag 202440,8041,2740,2041,0741,0712.027
21 mag 202441,5642,0141,3741,3841,382.215
20 mag 202441,3442,4241,3441,9541,954.118
17 mag 202440,5541,1040,5541,1041,101.169
16 mag 202441,1042,1140,8240,9040,904.506
15 mag 202440,8040,9140,2240,8340,83692
14 mag 202439,9440,3939,8240,2640,26751
13 mag 202438,9339,6738,7839,5039,5019.129
10 mag 202440,1740,2538,7638,8238,821.320
09 mag 202440,2140,3039,8239,9739,9729.922
08 mag 202440,1540,4039,8740,2140,21346
07 mag 202440,8941,3540,7140,9640,961.247
07 mag 20240.1575 Dividendo
03 mag 202439,8840,2839,6040,0839,921.362
02 mag 202439,0039,2238,8439,2239,065.238
01 mag 202439,7639,7638,3038,3838,234.347
30 apr 202441,3141,4240,6440,9240,762.257
29 apr 202440,5241,2340,5241,0240,8698.326
26 apr 202440,1640,2339,6440,1740,02591
25 apr 202439,3740,2939,2640,2640,101.864
24 apr 202438,5839,8337,9639,7439,582.531
23 apr 202437,8638,5237,6538,4038,2515.847
22 apr 202436,8238,0536,4938,0537,905.652
19 apr 202436,0136,6535,9736,5136,371.011
18 apr 202436,5036,7436,1936,3336,1910.277
17 apr 202436,1036,7135,9636,6936,551.737
16 apr 202436,3836,4535,2436,0735,936.633
15 apr 202437,3037,6136,5136,5136,375.084
12 apr 202437,8938,4137,2437,5537,402.295
11 apr 202437,9537,9836,9537,3137,164.055
10 apr 202437,8638,2237,6637,9537,805.190
09 apr 202437,2837,5437,0637,4237,274.976
08 apr 202436,7536,8336,4536,8236,681.394
05 apr 202436,4536,7736,1536,5336,393.021
04 apr 202437,6837,7436,7836,8436,709.209
03 apr 202436,9537,1336,7537,0436,903.469
02 apr 202436,8737,0036,5636,6136,4611.709
28 mar 202436,3037,3636,1437,1537,004.834
27 mar 202434,6935,8234,6435,8235,6812.026
26 mar 202435,0835,2534,7634,9734,834.694
25 mar 202434,5034,9734,4234,7734,633.720
22 mar 202434,2934,3334,1734,1834,051.926
21 mar 202434,6334,6333,8334,1033,977.451
20 mar 202433,3733,9933,1333,9233,791.638
19 mar 202433,3133,8033,1833,5933,463.275
18 mar 202433,8433,8433,3333,5533,425.822
15 mar 202433,9534,0333,2933,3133,1813.640
14 mar 202434,0134,3133,3533,7233,594.347
13 mar 202434,6334,6334,1134,2334,101.221
12 mar 202435,0035,0033,8734,1534,022.506
11 mar 202435,9935,9933,6634,2134,079.138
08 mar 202437,2937,6437,2737,3737,221.114
07 mar 202437,7537,8237,1837,4937,341.798
06 mar 202438,1038,1537,3037,4537,303.651
05 mar 202437,4238,3037,3338,2838,132.307
04 mar 202437,4838,1937,4737,9737,837.355
01 mar 202437,1637,3736,8436,9036,751.732
29 feb 202436,6037,2836,5837,1937,04246.405
28 feb 202436,6736,9836,3936,7036,561.545
27 feb 202437,2437,2436,4036,5336,3950.958
26 feb 202437,2837,6136,5036,6536,512.921
23 feb 202437,1037,1836,6237,0836,942.171
22 feb 202438,5538,5536,1337,3437,194.591
21 feb 202435,4538,2235,4537,6637,5118.662
20 feb 202434,5534,6233,7033,7633,631.667
19 feb 2024------
16 feb 202434,4935,0234,1534,9434,803.326
16 feb 20240.1575 Dividendo
15 feb 202433,6234,6333,2834,4734,184.557
14 feb 202433,3133,5032,0733,1032,824.657
13 feb 202434,4534,5533,7234,1233,833.605
12 feb 202434,4235,3434,3935,2034,905.449
09 feb 202434,5034,7834,3734,5734,281.520
08 feb 202434,0434,7733,8234,7034,41926
07 feb 202434,3734,4733,8734,0133,722.286
06 feb 202434,1734,6133,9634,4634,171.838
05 feb 202434,8034,8234,2634,4934,202.184
02 feb 202434,9635,2334,5935,1334,841.409
01 feb 202435,6335,6635,0935,5235,221.536
31 gen 202435,9936,2335,6035,7735,471.432
30 gen 202435,4236,1135,4036,1135,801.253
29 gen 202435,9135,9135,1535,6335,331.546
26 gen 202435,9735,9835,2435,4835,183.979
25 gen 202435,8936,1135,3035,7735,473.522
24 gen 202435,5536,2135,4535,7735,47326
23 gen 202435,4435,6635,0035,0634,76873
22 gen 202434,7935,6734,7535,4335,132.796
19 gen 202434,9835,2134,6534,9934,691.087
18 gen 202435,9636,1034,9035,1334,833.999
17 gen 202435,8636,2935,5536,2335,922.700
16 gen 202437,0037,2936,4636,4636,158.831
15 gen 2024------
12 gen 202437,2538,3437,2537,6637,342.031
*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...