Italia markets closed

ABB Ltd (0A6W.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
48,85+0,09 (+0,18%)
Alla chiusura: 06:40PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202448,2848,8548,2848,8548,8578
24 apr 2024------
23 apr 202448,8748,8748,7648,7648,7625
22 apr 202448,5148,5248,2948,4448,44505
19 apr 202449,0249,0248,9348,9348,935
18 apr 202448,3548,5548,1848,4448,4426
17 apr 202445,9745,9745,5245,8045,8028
16 apr 202445,1645,3145,1645,3145,316
15 apr 202446,5546,5546,5546,5546,551
12 apr 202445,8945,8945,7245,7245,7214
11 apr 202446,3146,4046,3146,4046,4012
10 apr 202445,9145,9145,9145,9145,912
09 apr 202446,1246,1246,1246,1246,121
08 apr 202446,7046,7046,4446,4446,4419
05 apr 202446,3546,3546,3546,3546,352
04 apr 202446,4746,6146,4746,6146,613
03 apr 202445,9046,3445,9046,3446,34139
02 apr 2024------
28 mar 2024------
27 mar 202446,1546,4046,1246,3846,389
26 mar 202446,7346,7346,6346,6346,6349
25 mar 202446,5246,5246,3946,3946,3912
25 mar 20240.801913 Dividendo
22 mar 202447,3847,7247,3847,7246,9223
21 mar 202447,3147,4247,3147,3346,5310
20 mar 202447,6447,7147,3447,3946,599
19 mar 202447,0147,1646,7947,1646,3718
18 mar 202447,8947,9847,6547,6546,8515
15 mar 202447,5247,8447,5247,8247,0238
14 mar 2024------
13 mar 202447,5047,9647,4547,9647,15116
12 mar 202446,6546,6546,6446,6545,8741
11 mar 202446,4346,6746,4346,6745,89281
08 mar 202446,8846,8846,7846,7845,9919
07 mar 202446,3946,4246,3946,3945,61188
06 mar 202445,8546,0545,8546,0545,283
05 mar 202445,9445,9845,6145,6144,84109
04 mar 202445,8346,0745,8246,0745,3041
01 mar 202445,9645,9645,7745,7745,004
29 feb 202446,2046,2046,0446,0445,2714
28 feb 202445,6345,9645,5945,9645,1925
27 feb 202445,6045,8245,5745,6944,921.024
26 feb 202445,8645,8645,6745,7144,9428
23 feb 202445,7845,7845,7845,7845,0151
22 feb 2024------
21 feb 202445,4145,5045,4145,5044,7410
20 feb 202445,4645,6145,3445,6144,842.020
19 feb 2024------
16 feb 202445,2445,4945,2445,4944,731
15 feb 202444,7544,8344,7044,7143,9690
14 feb 202443,7643,9543,7643,9443,201
13 feb 202442,8742,9642,7942,7942,0736
12 feb 202443,7943,8443,7543,8443,1051
09 feb 202443,5243,6543,4343,6542,922
08 feb 202443,6843,7043,4343,4442,7137
07 feb 202443,5143,5143,4443,4442,7115
06 feb 202442,8143,1542,8143,1542,4277
05 feb 202442,8442,8842,5942,8842,1641
02 feb 202443,5543,5543,5543,5542,823
01 feb 202443,4943,4943,1743,2542,5225
31 gen 202443,0243,1642,6042,6041,8818
30 gen 202443,1343,2343,0343,2342,506
29 gen 202442,5142,7442,4942,7442,0242
26 gen 202442,5342,5542,5342,5541,8313
25 gen 202442,1742,1741,9941,9941,28287.422
24 gen 2024------
23 gen 202441,4741,4741,0841,2540,569
22 gen 202441,6541,7941,5641,5640,8631
19 gen 202440,7240,7240,5740,6739,9915
18 gen 202441,9342,1941,9142,1941,4850
17 gen 202441,4841,5541,3841,5140,81609
16 gen 202442,1542,2942,0742,1841,47776
15 gen 2024------
12 gen 202443,0343,0842,8142,8842,1616
11 gen 202442,7642,8442,5042,5341,8231
10 gen 202442,6042,6042,6042,6041,88-
09 gen 202442,4742,5642,4342,5641,8452
08 gen 2024------
05 gen 202442,1342,1342,0842,0841,372
04 gen 202442,5842,8542,5842,7342,015.261
03 gen 202442,4142,5042,1842,2541,543.966
02 gen 202443,7943,7943,4743,4742,744
29 dic 202344,3444,3844,2944,2943,557
28 dic 202344,3244,3943,9643,9643,223
27 dic 2023------
22 dic 202343,7343,7343,4143,4142,68501
21 dic 202343,4643,4943,3243,3242,59111
20 dic 202343,5243,6043,4843,5842,851.105
19 dic 202343,4943,6543,4943,6542,92133
18 dic 202343,2743,3443,0043,0042,28158
15 dic 202343,2543,4743,2143,4742,748
14 dic 202342,8643,3642,8643,1842,45699
13 dic 202342,6342,6642,3542,3541,6414
12 dic 202342,2042,2042,0942,1441,4346
11 dic 202341,6642,1041,6642,1041,3910
08 dic 202340,8441,0940,8340,8840,199
07 dic 202340,4840,6840,4840,6840,00204
06 dic 202340,5040,7240,5040,5139,83195.700
05 dic 202340,3640,4240,3640,4139,736
04 dic 202339,8839,9439,7239,9439,2713
*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...