Italia markets closed
Dow Jones
38.269,23 +365,94 (+0,97%) Nasdaq
15.844,09 +238,61 (+1,53%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0732 +0,0014 (+0,13%) Bitcoin EUR
55.271,33 +39,96 (+0,07%) CMC Crypto 200
1.277,77 +7,03 (+0,55%)
LG Display Co., Ltd. (LPL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:56PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 4,0400 | 4,1850 | 4,0700 | 4,1850 | 4,1850 | 71.765 |
| 01 mag 2024 | 4,0200 | 4,1500 | 3,9900 | 4,1500 | 4,1500 | 127.700 |
| 30 apr 2024 | 3,9700 | 4,0500 | 3,9700 | 4,0400 | 4,0400 | 98.300 |
| 29 apr 2024 | 4,0100 | 4,0800 | 3,9500 | 4,0600 | 4,0600 | 250.400 |
| 26 apr 2024 | 4,0400 | 4,0400 | 3,8900 | 3,9500 | 3,9500 | 86.700 |
| 25 apr 2024 | 4,0200 | 4,0200 | 3,9000 | 3,9600 | 3,9600 | 164.100 |
| 24 apr 2024 | 4,0500 | 4,0600 | 3,9500 | 4,0500 | 4,0500 | 107.900 |
| 23 apr 2024 | 3,8700 | 4,0200 | 3,8600 | 4,0100 | 4,0100 | 219.100 |
| 22 apr 2024 | 3,8500 | 3,9800 | 3,8500 | 3,9400 | 3,9400 | 103.900 |
| 19 apr 2024 | 3,7700 | 3,8700 | 3,7700 | 3,8600 | 3,8600 | 84.600 |
| 18 apr 2024 | 3,8600 | 3,9300 | 3,8300 | 3,8500 | 3,8500 | 157.500 |
| 17 apr 2024 | 3,8500 | 3,8500 | 3,7600 | 3,8100 | 3,8100 | 254.300 |
| 16 apr 2024 | 3,7000 | 3,8500 | 3,6700 | 3,7900 | 3,7900 | 297.400 |
| 15 apr 2024 | 3,7500 | 3,7900 | 3,7300 | 3,7800 | 3,7800 | 202.200 |
| 12 apr 2024 | 3,9000 | 3,9000 | 3,7100 | 3,7500 | 3,7500 | 429.600 |
| 11 apr 2024 | 3,9700 | 3,9800 | 3,9200 | 3,9600 | 3,9600 | 133.700 |
| 10 apr 2024 | 4,0100 | 4,0400 | 3,9200 | 3,9900 | 3,9900 | 271.400 |
| 09 apr 2024 | 4,0600 | 4,1200 | 4,0400 | 4,0700 | 4,0700 | 335.200 |
| 08 apr 2024 | 4,0200 | 4,0900 | 4,0000 | 4,0900 | 4,0900 | 167.300 |
| 05 apr 2024 | 4,0300 | 4,0600 | 3,9900 | 4,0100 | 4,0100 | 468.800 |
| 04 apr 2024 | 4,0000 | 4,1200 | 3,9700 | 4,0900 | 4,0900 | 335.700 |
| 03 apr 2024 | 4,0400 | 4,0700 | 3,9000 | 3,9300 | 3,9300 | 342.900 |
| 02 apr 2024 | 4,1200 | 4,2100 | 4,0900 | 4,1100 | 4,1100 | 341.400 |
| 01 apr 2024 | 4,2000 | 4,2100 | 4,1100 | 4,2000 | 4,2000 | 191.400 |
| 28 mar 2024 | 4,0000 | 4,1300 | 4,0000 | 4,1000 | 4,1000 | 200.000 |
| 27 mar 2024 | 4,1200 | 4,1200 | 4,0000 | 4,0800 | 4,0800 | 428.700 |
| 26 mar 2024 | 4,1200 | 4,1500 | 4,0600 | 4,1500 | 4,1500 | 181.600 |
| 25 mar 2024 | 4,1000 | 4,1100 | 4,0700 | 4,1000 | 4,1000 | 94.900 |
| 22 mar 2024 | 4,1000 | 4,1400 | 4,0600 | 4,1200 | 4,1200 | 265.700 |
| 21 mar 2024 | 4,1900 | 4,2200 | 4,1400 | 4,2100 | 4,2100 | 180.700 |
| 20 mar 2024 | 4,1600 | 4,1700 | 4,0900 | 4,1700 | 4,1700 | 184.600 |
| 19 mar 2024 | 4,1100 | 4,1400 | 4,1000 | 4,1200 | 4,1200 | 145.200 |
| 18 mar 2024 | 4,2200 | 4,2500 | 4,1500 | 4,1500 | 4,1500 | 292.700 |
| 15 mar 2024 | 4,2200 | 4,2500 | 4,1700 | 4,2400 | 4,2400 | 451.400 |
| 14 mar 2024 | 4,2200 | 4,2700 | 4,1700 | 4,2700 | 4,2700 | 254.100 |
| 13 mar 2024 | 4,1500 | 4,1500 | 4,0800 | 4,1200 | 4,1200 | 292.300 |
| 12 mar 2024 | 4,1200 | 4,1600 | 4,0800 | 4,1400 | 4,1400 | 188.200 |
| 11 mar 2024 | 4,1300 | 4,1300 | 4,0400 | 4,0800 | 4,0800 | 194.700 |
| 08 mar 2024 | 4,0900 | 4,1000 | 4,0100 | 4,0100 | 4,0100 | 104.800 |
| 07 mar 2024 | 4,0200 | 4,0500 | 3,9900 | 4,0100 | 4,0100 | 158.300 |
| 06 mar 2024 | 4,0000 | 4,0300 | 3,9500 | 4,0100 | 4,0100 | 317.500 |
| 05 mar 2024 | 4,0100 | 4,0100 | 3,8700 | 3,9300 | 3,9300 | 480.300 |
| 04 mar 2024 | 4,1500 | 4,1500 | 4,0500 | 4,0700 | 4,0700 | 201.400 |
| 01 mar 2024 | 4,1500 | 4,2200 | 4,1500 | 4,2000 | 4,2000 | 160.100 |
| 29 feb 2024 | 4,2800 | 4,3000 | 4,1200 | 4,1800 | 4,1800 | 649.600 |
| 28 feb 2024 | 4,1800 | 4,2200 | 4,1400 | 4,1900 | 4,1900 | 339.700 |
| 27 feb 2024 | 4,3000 | 4,3000 | 4,1100 | 4,1100 | 4,1100 | 343.700 |
| 26 feb 2024 | 4,3800 | 4,3900 | 4,3100 | 4,3300 | 4,3300 | 337.000 |
| 23 feb 2024 | 4,3700 | 4,3900 | 4,3400 | 4,3800 | 4,3800 | 398.100 |
| 22 feb 2024 | 4,4200 | 4,4600 | 4,4100 | 4,4300 | 4,4300 | 143.700 |
| 21 feb 2024 | 4,4700 | 4,5400 | 4,3900 | 4,4300 | 4,4300 | 464.900 |
| 20 feb 2024 | 4,4800 | 4,5000 | 4,4400 | 4,4600 | 4,4600 | 325.700 |
| 16 feb 2024 | 4,4900 | 4,5100 | 4,4600 | 4,4900 | 4,4900 | 109.800 |
| 15 feb 2024 | 4,5200 | 4,5300 | 4,4600 | 4,5000 | 4,5000 | 123.300 |
| 14 feb 2024 | 4,4500 | 4,5200 | 4,4200 | 4,5200 | 4,5200 | 220.100 |
| 13 feb 2024 | 4,3900 | 4,4000 | 4,3400 | 4,3600 | 4,3600 | 114.400 |
| 12 feb 2024 | 4,4500 | 4,5100 | 4,4400 | 4,4600 | 4,4600 | 157.600 |
| 09 feb 2024 | 4,3700 | 4,4500 | 4,3600 | 4,4300 | 4,4300 | 220.000 |
| 08 feb 2024 | 4,4700 | 4,4700 | 4,3400 | 4,3700 | 4,3700 | 284.100 |
| 07 feb 2024 | 4,3800 | 4,4600 | 4,3500 | 4,4600 | 4,4600 | 174.400 |
| 06 feb 2024 | 4,4200 | 4,4200 | 4,3700 | 4,4000 | 4,4000 | 163.300 |
| 05 feb 2024 | 4,4000 | 4,4100 | 4,3500 | 4,4000 | 4,4000 | 251.100 |
| 02 feb 2024 | 4,4900 | 4,4900 | 4,4200 | 4,4400 | 4,4400 | 226.900 |
| 01 feb 2024 | 4,4800 | 4,4900 | 4,3700 | 4,4900 | 4,4900 | 273.700 |
| 31 gen 2024 | 4,4200 | 4,4200 | 4,2700 | 4,3100 | 4,3100 | 430.700 |
| 30 gen 2024 | 4,4900 | 4,5000 | 4,4000 | 4,4200 | 4,4200 | 231.300 |
| 29 gen 2024 | 4,5800 | 4,5900 | 4,5000 | 4,5600 | 4,5600 | 545.200 |
| 26 gen 2024 | 4,6000 | 4,6000 | 4,5000 | 4,5800 | 4,5800 | 599.100 |
| 25 gen 2024 | 4,6300 | 4,7300 | 4,5200 | 4,5300 | 4,5300 | 494.100 |
| 24 gen 2024 | 5,1800 | 5,6600 | 5,0900 | 5,1400 | 5,1400 | 427.200 |
| 23 gen 2024 | 5,1700 | 5,2300 | 5,1200 | 5,1700 | 5,1700 | 881.700 |
| 22 gen 2024 | 5,0100 | 5,0200 | 4,9300 | 4,9500 | 4,9500 | 687.200 |
| 19 gen 2024 | 4,9400 | 4,9900 | 4,8800 | 4,9400 | 4,9400 | 511.700 |
| 18 gen 2024 | 4,9300 | 5,0400 | 4,9300 | 4,9900 | 4,9900 | 1.099.300 |
| 17 gen 2024 | 4,6800 | 4,8200 | 4,6600 | 4,8200 | 4,8200 | 2.801.200 |
| 16 gen 2024 | 4,8800 | 4,9300 | 4,7100 | 4,7500 | 4,7500 | 558.900 |
| 12 gen 2024 | 5,0700 | 5,1200 | 5,0600 | 5,0800 | 5,0800 | 210.200 |
| 11 gen 2024 | 5,1300 | 5,1600 | 5,0700 | 5,1300 | 5,1300 | 391.400 |
| 10 gen 2024 | 5,1300 | 5,1300 | 5,0400 | 5,0900 | 5,0900 | 486.200 |
| 09 gen 2024 | 5,2600 | 5,2900 | 5,2200 | 5,2300 | 5,2300 | 1.433.300 |
| 08 gen 2024 | 5,3000 | 5,4400 | 5,2900 | 5,4200 | 5,4200 | 1.760.300 |
| 05 gen 2024 | 4,9300 | 5,0700 | 4,9200 | 5,0300 | 5,0300 | 2.211.600 |
| 04 gen 2024 | 4,9100 | 4,9300 | 4,7700 | 4,8000 | 4,8000 | 1.346.600 |
| 03 gen 2024 | 5,0000 | 5,4600 | 4,8400 | 4,9700 | 4,9700 | 1.817.700 |
| 02 gen 2024 | 4,9800 | 5,0500 | 4,9800 | 5,0400 | 5,0400 | 273.900 |
| 29 dic 2023 | 5,0000 | 5,0000 | 4,8000 | 4,8200 | 4,8200 | 132.800 |
| 28 dic 2023 | 4,8400 | 4,9200 | 4,8400 | 4,9000 | 4,9000 | 160.500 |
| 27 dic 2023 | 4,7400 | 4,8100 | 4,7100 | 4,7300 | 4,7300 | 138.200 |
| 26 dic 2023 | 4,7200 | 4,7800 | 4,7200 | 4,7300 | 4,7300 | 102.000 |
| 22 dic 2023 | 4,7000 | 4,8300 | 4,7000 | 4,7900 | 4,7900 | 229.600 |
| 21 dic 2023 | 4,6500 | 4,7300 | 4,6300 | 4,7100 | 4,7100 | 188.200 |
| 20 dic 2023 | 4,6900 | 4,7300 | 4,6400 | 4,6500 | 4,6500 | 373.500 |
| 19 dic 2023 | 4,4600 | 4,5300 | 4,3800 | 4,4800 | 4,4800 | 303.100 |
| 18 dic 2023 | 4,6800 | 4,6800 | 4,3500 | 4,3500 | 4,3500 | 542.600 |
| 15 dic 2023 | 4,9800 | 4,9900 | 4,8500 | 4,8700 | 4,8700 | 252.100 |
| 14 dic 2023 | 5,0000 | 5,0400 | 4,9800 | 4,9900 | 4,9900 | 287.400 |
| 13 dic 2023 | 4,8400 | 4,9700 | 4,8000 | 4,9600 | 4,9600 | 110.000 |
| 12 dic 2023 | 4,8500 | 4,8700 | 4,8000 | 4,8500 | 4,8500 | 98.700 |
| 11 dic 2023 | 4,7600 | 4,8400 | 4,7600 | 4,8200 | 4,8200 | 129.700 |
| 08 dic 2023 | 4,7300 | 4,7800 | 4,7200 | 4,7600 | 4,7600 | 248.100 |
| *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.