Italia markets open in 31 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0777 +0,0005 (+0,04%) Bitcoin EUR
56.805,99 +209,54 (+0,37%) CMC Crypto 200
1.258,81 -1,39 (-0,11%)
RPM International Inc. (0A62.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:50PM BST
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 112,28 | 112,79 | 112,28 | 112,69 | 112,69 | 238 |
| 09 mag 2024 | 112,22 | 112,67 | 112,22 | 112,67 | 112,67 | 2 |
| 08 mag 2024 | 111,90 | 111,90 | 111,81 | 111,83 | 111,83 | 44 |
| 07 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 107,57 | 108,50 | 107,50 | 108,19 | 108,19 | 426 |
| 01 mag 2024 | 107,39 | 107,39 | 107,34 | 107,34 | 107,34 | 271 |
| 30 apr 2024 | 107,71 | 107,71 | 107,71 | 107,71 | 107,71 | 2 |
| 29 apr 2024 | - | - | - | - | - | - |
| 26 apr 2024 | - | - | - | - | - | - |
| 25 apr 2024 | 107,19 | 107,19 | 106,47 | 106,47 | 106,47 | 99 |
| 24 apr 2024 | 107,50 | 107,75 | 107,50 | 107,50 | 107,50 | 717 |
| 23 apr 2024 | - | - | - | - | - | - |
| 22 apr 2024 | 107,71 | 107,71 | 107,12 | 107,13 | 107,13 | 461 |
| 19 apr 2024 | 107,82 | 107,82 | 107,12 | 107,12 | 107,12 | 142 |
| 18 apr 2024 | 107,78 | 107,92 | 107,60 | 107,92 | 107,92 | 101 |
| 18 apr 2024 | 0.46 Dividendo | |||||
| 17 apr 2024 | 108,46 | 108,55 | 107,96 | 107,96 | 107,50 | 44 |
| 16 apr 2024 | 107,50 | 108,17 | 107,50 | 107,97 | 107,51 | 263 |
| 15 apr 2024 | 109,75 | 109,75 | 109,75 | 109,75 | 109,28 | 2 |
| 12 apr 2024 | 108,89 | 108,94 | 108,11 | 108,11 | 107,65 | 331 |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 111,53 | 111,72 | 111,53 | 111,59 | 111,11 | 1 |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 113,67 | 113,84 | 113,13 | 113,84 | 113,35 | 2 |
| 05 apr 2024 | 113,01 | 113,44 | 112,57 | 113,44 | 112,96 | 126 |
| 04 apr 2024 | 114,96 | 115,99 | 112,13 | 112,13 | 111,65 | 187 |
| 03 apr 2024 | 117,38 | 118,27 | 117,38 | 118,27 | 117,77 | 1.056 |
| 02 apr 2024 | 116,67 | 116,67 | 116,67 | 116,67 | 116,17 | 13 |
| 28 mar 2024 | 120,39 | 120,39 | 119,40 | 119,40 | 118,89 | 61 |
| 27 mar 2024 | 119,40 | 119,41 | 119,40 | 119,41 | 118,90 | 7 |
| 26 mar 2024 | 118,10 | 118,10 | 118,10 | 118,10 | 117,60 | 2 |
| 25 mar 2024 | 118,37 | 118,37 | 118,37 | 118,37 | 117,87 | 4 |
| 22 mar 2024 | 119,17 | 119,46 | 118,82 | 118,82 | 118,32 | 37 |
| 21 mar 2024 | 117,77 | 118,69 | 117,40 | 118,69 | 118,19 | 309 |
| 20 mar 2024 | 116,64 | 117,00 | 116,64 | 117,00 | 116,50 | 53 |
| 19 mar 2024 | 116,36 | 116,39 | 115,50 | 115,50 | 115,01 | 140 |
| 18 mar 2024 | 116,24 | 116,43 | 116,24 | 116,43 | 115,93 | 2 |
| 15 mar 2024 | 114,77 | 116,34 | 114,77 | 116,26 | 115,77 | 75 |
| 14 mar 2024 | 116,92 | 116,92 | 116,92 | 116,92 | 116,43 | 219 |
| 13 mar 2024 | 118,94 | 118,94 | 118,94 | 118,94 | 118,43 | - |
| 12 mar 2024 | 118,14 | 118,14 | 118,14 | 118,14 | 117,64 | 1 |
| 11 mar 2024 | 116,24 | 116,25 | 116,24 | 116,25 | 115,75 | - |
| 08 mar 2024 | 119,08 | 119,08 | 119,08 | 119,08 | 118,57 | 1 |
| 07 mar 2024 | 117,90 | 118,69 | 117,90 | 118,63 | 118,12 | 54 |
| 06 mar 2024 | 117,16 | 117,16 | 117,16 | 117,16 | 116,66 | - |
| 05 mar 2024 | 116,29 | 117,03 | 116,22 | 116,63 | 116,13 | 3.397 |
| 04 mar 2024 | 115,66 | 115,66 | 115,66 | 115,66 | 115,17 | 2 |
| 01 mar 2024 | 114,62 | 115,00 | 114,04 | 114,49 | 114,00 | 884 |
| 29 feb 2024 | 114,82 | 114,82 | 114,13 | 114,13 | 113,64 | 375 |
| 28 feb 2024 | 112,48 | 113,53 | 112,48 | 113,53 | 113,05 | 158 |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | 112,67 | 112,67 | 111,87 | 112,13 | 111,65 | 2 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 109,38 | 110,09 | 108,99 | 110,09 | 109,62 | 6 |
| 20 feb 2024 | 108,45 | 108,45 | 108,27 | 108,27 | 107,81 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 109,35 | 109,58 | 108,43 | 109,58 | 109,11 | 1 |
| 15 feb 2024 | 109,28 | 109,28 | 109,28 | 109,28 | 108,81 | 2 |
| 14 feb 2024 | 109,48 | 109,48 | 108,24 | 108,24 | 107,78 | 1 |
| 13 feb 2024 | 107,30 | 107,96 | 107,30 | 107,96 | 107,50 | - |
| 12 feb 2024 | 108,40 | 109,35 | 108,05 | 109,27 | 108,80 | 141 |
| 09 feb 2024 | 106,83 | 107,64 | 106,69 | 107,64 | 107,18 | 26 |
| 08 feb 2024 | 105,47 | 105,49 | 104,75 | 104,75 | 104,30 | 214 |
| 07 feb 2024 | 104,88 | 105,74 | 104,23 | 105,67 | 105,22 | 7 |
| 06 feb 2024 | 105,04 | 105,24 | 104,80 | 104,85 | 104,40 | 45 |
| 05 feb 2024 | 105,72 | 105,72 | 103,80 | 103,80 | 103,36 | 411 |
| 02 feb 2024 | 107,06 | 107,06 | 106,29 | 106,29 | 105,84 | 49 |
| 01 feb 2024 | 107,74 | 107,74 | 107,12 | 107,16 | 106,70 | 280 |
| 31 gen 2024 | 108,08 | 108,08 | 107,98 | 107,98 | 107,52 | 1 |
| 30 gen 2024 | 108,20 | 108,20 | 107,76 | 108,10 | 107,64 | 2 |
| 29 gen 2024 | 107,34 | 107,53 | 107,04 | 107,21 | 106,75 | 6 |
| 26 gen 2024 | 108,09 | 108,74 | 107,00 | 108,74 | 108,28 | 35.048 |
| 25 gen 2024 | 107,02 | 107,55 | 106,83 | 106,83 | 106,37 | 456 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 108,46 | 108,81 | 107,68 | 107,95 | 107,49 | 799 |
| 19 gen 2024 | 108,38 | 108,38 | 107,60 | 108,36 | 107,90 | 39 |
| 18 gen 2024 | 108,17 | 108,54 | 108,02 | 108,35 | 107,89 | 354 |
| 18 gen 2024 | 0.46 Dividendo | |||||
| 17 gen 2024 | 107,46 | 107,68 | 107,11 | 107,47 | 106,55 | 421 |
| 16 gen 2024 | 106,17 | 107,26 | 106,01 | 106,75 | 105,84 | 2 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 107,72 | 107,72 | 105,37 | 105,97 | 105,07 | 531 |
| 11 gen 2024 | 107,89 | 107,89 | 106,21 | 106,46 | 105,55 | 256 |
| 10 gen 2024 | 106,53 | 106,78 | 106,12 | 106,78 | 105,87 | 70 |
| 09 gen 2024 | 106,22 | 106,22 | 105,00 | 105,23 | 104,33 | 394 |
| 08 gen 2024 | 105,80 | 105,80 | 105,16 | 105,16 | 104,26 | 5 |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | 102,90 | 104,03 | 101,59 | 102,79 | 101,92 | 340 |
| 03 gen 2024 | 107,94 | 108,32 | 107,60 | 108,10 | 107,18 | 92 |
| 02 gen 2024 | 110,53 | 110,73 | 109,23 | 109,67 | 108,73 | 153 |
| 29 dic 2023 | 112,66 | 112,66 | 111,78 | 111,79 | 110,84 | 2 |
| 28 dic 2023 | 111,80 | 112,49 | 111,80 | 112,36 | 111,40 | 3 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 111,64 | 112,61 | 111,64 | 112,51 | 111,55 | 34.379 |
| 21 dic 2023 | - | - | - | - | - | - |
| 20 dic 2023 | 112,81 | 113,12 | 112,10 | 113,12 | 112,16 | 2 |
| 19 dic 2023 | 112,30 | 112,84 | 112,26 | 112,68 | 111,72 | 349 |
| *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.