Italia markets close in 2 hours 48 minutes

H World Group Limited (0A2I.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,25+0,51 (+1,28%)
In data: 02:33PM BST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202440,4941,0640,4940,6240,621.195
02 mag 202438,3538,9338,3538,9338,939
01 mag 202436,6437,8836,6437,6537,65302
30 apr 202438,1238,1237,3037,3037,3014
29 apr 202439,8539,8539,1039,2739,27440
26 apr 202440,6940,6940,0940,0940,09340
25 apr 202438,6539,6538,6539,6539,652
24 apr 202439,7339,7338,9838,9838,98895
23 apr 202438,6439,1138,4239,0839,082
22 apr 202437,6337,6337,3337,3337,3329
19 apr 202436,8736,9636,7036,8236,82879
18 apr 202438,2938,2937,7938,0538,05151
17 apr 202437,7837,7837,7537,7537,75-
16 apr 202437,8738,3337,8238,3338,3395
15 apr 202438,0438,6038,0438,6038,6085
12 apr 202438,3838,3837,8537,8737,87339
11 apr 202439,9439,9439,2139,5339,5343.239
10 apr 202440,5040,5039,5639,8439,845
09 apr 202440,7740,9739,7539,7539,75102
08 apr 202440,8141,0140,3640,3640,3694
05 apr 202440,3540,4940,0040,4940,4942
04 apr 202440,1640,1640,1640,1640,1612
03 apr 202439,3239,8239,3239,8239,82343
02 apr 202439,8439,8439,8239,8239,82205
28 mar 202438,6039,0438,3038,3438,34233
27 mar 202438,3738,7838,3738,7838,78119
26 mar 202437,7838,7037,6938,6138,61312
25 mar 202438,0038,0037,5237,5537,5550
22 mar 202437,0037,6237,0037,4537,4524
21 mar 202437,8839,0037,0937,5137,51240
20 mar 202441,9741,9738,4339,1239,121.660
19 mar 202439,2039,7239,0039,6439,64756
18 mar 202439,0939,3338,7239,2139,2111.884
15 mar 202438,9939,1338,6238,7438,74181
14 mar 202438,9038,9538,3938,5538,5587
13 mar 202437,8939,6437,8939,6439,64369
12 mar 202437,2038,4937,2037,7937,791.919
11 mar 202435,6836,1535,3636,1436,14103
08 mar 202434,4635,0434,3934,6634,66116
07 mar 202433,8534,1433,8534,1434,14305
06 mar 202435,5435,7534,2234,2334,231.136
05 mar 202433,5334,9733,5334,6934,69342
04 mar 202435,0435,2334,3234,3234,32462
01 mar 202436,5636,9336,0036,0036,002.230
29 feb 202438,0638,0636,5636,7336,73120
28 feb 202437,0337,8437,0037,6337,6397
27 feb 202438,6238,6237,8038,2238,22129
26 feb 202438,9239,1237,5937,6737,67575
23 feb 202438,3038,8538,3038,8538,852.135
22 feb 202437,3937,5237,3237,5237,5234
21 feb 202436,7837,3135,9636,4536,45245
20 feb 202437,3637,3636,0036,0036,00153
19 feb 2024------
16 feb 202437,1837,5336,5337,0437,04870
15 feb 202433,8436,1433,8435,8635,861.201
14 feb 202432,5832,9232,5832,8432,8416
13 feb 202431,8032,2131,8031,8531,8541
12 feb 202432,1432,7932,0132,4032,4062
09 feb 202431,7632,1131,4832,0132,01186
08 feb 202431,7632,1331,7632,0732,0713
07 feb 202431,5531,9031,5531,7231,727
06 feb 202432,7733,0432,4432,5932,59236
05 feb 202431,3031,7731,1031,7731,7742
02 feb 202431,0231,3831,0231,2231,2212
01 feb 202432,0732,0731,7431,8531,8515
31 gen 202431,1432,0531,1432,0532,05240
30 gen 202432,7832,9731,9532,0932,09301
29 gen 202433,8333,8833,0133,0133,01492
26 gen 202433,6634,1933,4934,1334,13102
25 gen 202433,8934,4333,7533,8933,89455
24 gen 202432,8534,0732,8533,2333,23173
23 gen 202432,7233,2332,3332,7632,76636
22 gen 202430,5631,2230,4831,0831,08247
19 gen 202431,1431,6730,9531,6731,67123
18 gen 202431,4632,0231,2331,2331,23187
17 gen 202431,5531,5530,6230,8830,88210
16 gen 202432,4532,6732,3832,3832,389
15 gen 2024------
12 gen 202433,2833,5633,0133,0133,01113
11 gen 202433,1033,1032,5732,8032,8081
10 gen 202431,4232,5731,2932,3232,32379
09 gen 202431,6531,6531,2931,2931,29472
08 gen 202432,7432,7432,4632,4732,47388
05 gen 202433,5533,8433,5433,8433,84118
04 gen 202433,5033,5032,6833,1433,142.680
03 gen 202432,4733,3232,4533,3033,30238
02 gen 202433,0033,0032,2832,7232,72424
29 dic 202333,5833,5833,4433,4833,4871
28 dic 202333,5733,5733,2333,2333,23259
27 dic 202332,9232,9232,5132,5132,51286
22 dic 202333,7934,3933,7934,3334,33123
21 dic 202334,2834,3033,9034,0234,0216
20 dic 202333,4534,1333,4533,9233,922.133
20 dic 20230.91 Dividendo
19 dic 202334,8035,2034,5134,5733,66977
18 dic 202334,4134,5533,9034,1933,2938
15 dic 202334,6735,1734,4734,5333,62225
14 dic 202335,3935,3934,2634,3333,431.699
13 dic 202334,6234,7134,3734,6733,7618
12 dic 202334,0034,9534,0034,9534,0318
*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...