Italia markets close in 5 hours 26 minutes
FTSE MIB
34.518,50 +57,98 (+0,17%) Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
78,04 +0,47 (+0,61%) Bitcoin EUR
64.141,74 -347,82 (-0,54%)
LON Gbl Mth Inc (LC) 75/75 (PS1) (0P0000W816.TO)
Toronto - Toronto Prezzo differito. Valuta in CAD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | - | - | - | - | - | - |
| 21 mag 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 17 mag 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 16 mag 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 15 mag 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 14 mag 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 13 mag 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 10 mag 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 09 mag 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 08 mag 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 07 mag 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 06 mag 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 03 mag 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 02 mag 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 01 mag 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 30 apr 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 29 apr 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 26 apr 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 25 apr 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 24 apr 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 23 apr 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 22 apr 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 19 apr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 18 apr 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 17 apr 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 16 apr 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 15 apr 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 12 apr 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 11 apr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 10 apr 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 09 apr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 08 apr 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 05 apr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 04 apr 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 03 apr 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 02 apr 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 01 apr 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 28 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 27 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 26 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 25 mar 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 22 mar 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 21 mar 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 20 mar 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 19 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 18 mar 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 15 mar 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 14 mar 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 13 mar 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 12 mar 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 11 mar 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 08 mar 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 07 mar 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 06 mar 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 05 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 04 mar 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 01 mar 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 29 feb 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 28 feb 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 27 feb 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 26 feb 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 23 feb 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 22 feb 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 21 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 20 feb 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 16 feb 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 15 feb 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 14 feb 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 13 feb 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 12 feb 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 09 feb 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 08 feb 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 07 feb 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 06 feb 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 05 feb 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 02 feb 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 01 feb 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 31 gen 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 30 gen 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 29 gen 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 26 gen 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 25 gen 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 24 gen 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 23 gen 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
| 22 gen 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 19 gen 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 18 gen 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 17 gen 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 16 gen 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 15 gen 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 12 gen 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 11 gen 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 10 gen 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 09 gen 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 08 gen 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 05 gen 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 04 gen 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 03 gen 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 02 gen 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 29 dic 2023 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| *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.