Italia markets close in 7 hours 1 minute
FTSE MIB
34.147,77 +208,02 (+0,61%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,85 +0,28 (+0,34%) Bitcoin EUR
59.884,66 +328,25 (+0,55%)
Xerox Holdings Corporation (0A6Y.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 07:01PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 0,00 | 0,00 | 0,00 | 14,18 | 14,18 | 132 |
| 24 apr 2024 | 14,80 | 14,80 | 14,24 | 14,44 | 14,44 | 3.157 |
| 23 apr 2024 | 14,58 | 15,04 | 14,07 | 14,73 | 14,73 | 16.685 |
| 22 apr 2024 | 16,44 | 16,70 | 16,44 | 16,70 | 16,70 | 3.265 |
| 19 apr 2024 | 16,09 | 16,51 | 16,09 | 16,45 | 16,45 | 9.104 |
| 18 apr 2024 | 16,35 | 16,49 | 16,31 | 16,34 | 16,34 | 209 |
| 17 apr 2024 | 16,36 | 16,38 | 16,10 | 16,27 | 16,27 | 331 |
| 16 apr 2024 | 16,38 | 16,38 | 16,12 | 16,18 | 16,18 | 1.403 |
| 15 apr 2024 | 16,89 | 16,91 | 16,47 | 16,47 | 16,47 | 1.880 |
| 12 apr 2024 | 17,07 | 17,12 | 16,94 | 16,97 | 16,97 | 614 |
| 11 apr 2024 | 17,10 | 17,27 | 17,01 | 17,27 | 17,27 | 127 |
| 10 apr 2024 | 16,87 | 17,15 | 16,77 | 16,82 | 16,82 | 484 |
| 09 apr 2024 | 17,18 | 17,34 | 16,99 | 17,21 | 17,21 | 554 |
| 08 apr 2024 | 17,50 | 17,67 | 17,33 | 17,33 | 17,33 | 250 |
| 05 apr 2024 | 17,39 | 17,51 | 17,31 | 17,31 | 17,31 | 5.189 |
| 04 apr 2024 | 18,16 | 18,16 | 17,92 | 17,92 | 17,92 | 1.232 |
| 03 apr 2024 | 17,76 | 17,82 | 17,58 | 17,78 | 17,78 | 2.056 |
| 02 apr 2024 | 17,64 | 17,78 | 17,64 | 17,72 | 17,72 | 109 |
| 28 mar 2024 | 17,83 | 17,91 | 17,72 | 17,72 | 17,72 | 2.329 |
| 27 mar 2024 | 17,57 | 17,71 | 17,50 | 17,61 | 17,61 | 3.464 |
| 27 mar 2024 | 0.25 Dividendo | |||||
| 26 mar 2024 | 17,72 | 17,90 | 17,61 | 17,72 | 17,47 | 2.159 |
| 25 mar 2024 | 17,02 | 17,44 | 17,02 | 17,41 | 17,16 | 7.241 |
| 22 mar 2024 | 17,59 | 17,59 | 17,14 | 17,15 | 16,91 | 2.939 |
| 21 mar 2024 | 17,36 | 17,36 | 16,97 | 17,01 | 16,77 | 1.283 |
| 20 mar 2024 | 16,75 | 16,90 | 16,75 | 16,84 | 16,60 | 773 |
| 19 mar 2024 | 16,50 | 16,84 | 16,32 | 16,81 | 16,57 | 447 |
| 18 mar 2024 | 16,47 | 16,78 | 16,35 | 16,50 | 16,27 | 7.266 |
| 15 mar 2024 | 16,70 | 16,75 | 16,37 | 16,41 | 16,17 | 1.507 |
| 14 mar 2024 | 16,96 | 16,96 | 16,50 | 16,54 | 16,31 | 895 |
| 13 mar 2024 | 16,92 | 17,01 | 16,86 | 16,92 | 16,68 | 834 |
| 12 mar 2024 | 16,94 | 16,94 | 16,56 | 16,56 | 16,32 | 1.322 |
| 11 mar 2024 | 16,63 | 16,87 | 16,63 | 16,71 | 16,48 | 1.769 |
| 08 mar 2024 | 16,86 | 17,04 | 16,64 | 17,00 | 16,76 | 162 |
| 07 mar 2024 | 16,78 | 17,09 | 16,55 | 16,79 | 16,55 | 1.083 |
| 06 mar 2024 | 17,15 | 17,68 | 16,70 | 16,78 | 16,55 | 5.004 |
| 05 mar 2024 | 18,92 | 19,08 | 18,86 | 18,86 | 18,59 | 1.588 |
| 04 mar 2024 | 19,26 | 19,41 | 19,03 | 19,20 | 18,93 | 857 |
| 01 mar 2024 | 18,75 | 19,27 | 18,72 | 19,04 | 18,77 | 1.229 |
| 29 feb 2024 | 19,00 | 19,00 | 18,54 | 18,54 | 18,28 | 5.544 |
| 28 feb 2024 | 18,63 | 18,94 | 18,63 | 18,83 | 18,56 | 707 |
| 27 feb 2024 | 18,98 | 18,98 | 18,57 | 18,58 | 18,31 | 1.071 |
| 26 feb 2024 | 18,42 | 18,90 | 18,42 | 18,90 | 18,63 | 424 |
| 23 feb 2024 | 18,72 | 18,72 | 18,46 | 18,46 | 18,20 | 61 |
| 22 feb 2024 | 18,73 | 19,01 | 18,58 | 18,63 | 18,37 | 2.166 |
| 21 feb 2024 | 18,50 | 18,67 | 18,50 | 18,62 | 18,36 | 665 |
| 20 feb 2024 | 18,33 | 18,72 | 18,33 | 18,61 | 18,35 | 1.718 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 18,62 | 18,81 | 18,62 | 18,74 | 18,47 | 1.397 |
| 15 feb 2024 | 18,53 | 18,73 | 18,43 | 18,51 | 18,25 | 880 |
| 14 feb 2024 | 18,25 | 18,36 | 18,12 | 18,13 | 17,87 | 440 |
| 13 feb 2024 | 18,21 | 18,25 | 17,90 | 18,11 | 17,85 | 1.078 |
| 12 feb 2024 | 18,49 | 18,80 | 18,49 | 18,70 | 18,44 | 2.237 |
| 09 feb 2024 | 18,34 | 18,57 | 18,32 | 18,55 | 18,29 | 981 |
| 08 feb 2024 | 17,85 | 18,16 | 17,71 | 18,16 | 17,90 | 201 |
| 07 feb 2024 | 18,47 | 18,47 | 17,95 | 17,97 | 17,72 | 1.752 |
| 06 feb 2024 | 17,80 | 18,65 | 17,80 | 18,50 | 18,24 | 1.487 |
| 05 feb 2024 | 17,90 | 17,93 | 17,71 | 17,71 | 17,46 | 1.854 |
| 02 feb 2024 | 18,21 | 18,21 | 17,85 | 18,11 | 17,86 | 524 |
| 01 feb 2024 | 18,66 | 18,66 | 18,32 | 18,43 | 18,17 | 531 |
| 31 gen 2024 | 18,97 | 18,97 | 18,56 | 18,65 | 18,38 | 2.367 |
| 30 gen 2024 | 19,60 | 19,79 | 19,01 | 19,03 | 18,76 | 1.814 |
| 29 gen 2024 | 19,03 | 19,25 | 18,90 | 19,25 | 18,98 | 3.456 |
| 26 gen 2024 | 18,17 | 19,12 | 18,17 | 18,98 | 18,71 | 7.816 |
| 25 gen 2024 | 15,32 | 18,81 | 15,32 | 18,27 | 18,01 | 36.129 |
| 24 gen 2024 | 16,79 | 16,83 | 16,63 | 16,63 | 16,40 | 278 |
| 23 gen 2024 | 16,70 | 16,82 | 16,58 | 16,82 | 16,58 | 845 |
| 22 gen 2024 | 16,19 | 16,68 | 16,19 | 16,43 | 16,20 | 1.604 |
| 19 gen 2024 | 15,94 | 16,08 | 15,91 | 16,08 | 15,85 | 568 |
| 18 gen 2024 | 15,72 | 15,76 | 15,58 | 15,66 | 15,44 | 56 |
| 17 gen 2024 | 15,81 | 15,84 | 15,50 | 15,51 | 15,29 | 838 |
| 16 gen 2024 | 15,91 | 16,19 | 15,72 | 16,12 | 15,89 | 126 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 16,23 | 16,30 | 15,93 | 16,14 | 15,91 | 1.215 |
| 11 gen 2024 | 16,13 | 16,13 | 15,73 | 16,06 | 15,83 | 10.347 |
| 10 gen 2024 | 16,15 | 16,25 | 15,99 | 16,14 | 15,91 | 13.291 |
| 09 gen 2024 | 16,31 | 16,45 | 16,31 | 16,38 | 16,15 | 419 |
| 08 gen 2024 | 16,32 | 16,83 | 16,32 | 16,83 | 16,59 | 941 |
| 05 gen 2024 | 16,41 | 16,75 | 16,37 | 16,37 | 16,14 | 710 |
| 04 gen 2024 | 15,87 | 16,60 | 15,87 | 16,58 | 16,35 | 3.729 |
| 03 gen 2024 | 17,63 | 17,63 | 15,96 | 15,98 | 15,75 | 6.978 |
| 02 gen 2024 | 18,11 | 18,11 | 17,91 | 18,10 | 17,85 | 1.518 |
| 29 dic 2023 | 18,54 | 18,55 | 18,13 | 18,28 | 18,02 | 369 |
| 28 dic 2023 | 18,55 | 18,62 | 18,55 | 18,55 | 18,29 | 54 |
| 28 dic 2023 | 0.25 Dividendo | |||||
| 27 dic 2023 | 18,90 | 18,90 | 18,90 | 18,90 | 18,39 | 40 |
| 22 dic 2023 | 18,84 | 18,89 | 18,74 | 18,74 | 18,23 | 749 |
| 21 dic 2023 | 18,51 | 18,53 | 18,39 | 18,52 | 18,02 | 1.146 |
| 20 dic 2023 | 18,48 | 18,57 | 18,35 | 18,56 | 18,06 | 1.240 |
| 19 dic 2023 | 18,41 | 18,60 | 18,22 | 18,40 | 17,90 | 3.436 |
| 18 dic 2023 | 18,50 | 18,53 | 17,86 | 17,99 | 17,50 | 2.843 |
| 15 dic 2023 | 17,53 | 17,89 | 17,44 | 17,85 | 17,36 | 930 |
| 14 dic 2023 | 16,96 | 17,86 | 16,94 | 17,62 | 17,14 | 2.160 |
| 13 dic 2023 | 15,58 | 16,04 | 15,58 | 16,04 | 15,60 | 853 |
| 12 dic 2023 | 15,14 | 15,65 | 15,10 | 15,65 | 15,23 | 1.170 |
| 11 dic 2023 | 15,06 | 15,36 | 15,06 | 15,25 | 14,84 | 2.245 |
| 08 dic 2023 | 14,61 | 14,91 | 14,50 | 14,91 | 14,51 | 1.085 |
| 07 dic 2023 | 14,20 | 14,54 | 14,13 | 14,54 | 14,15 | 2.396 |
| 06 dic 2023 | 14,21 | 14,27 | 14,06 | 14,19 | 13,80 | 1.252 |
| 05 dic 2023 | 13,93 | 14,05 | 13,78 | 13,99 | 13,61 | 1.671 |
| *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.