Italia markets close in 6 minutes
FTSE MIB
33.757,69 -538,62 (-1,57%) Dow Jones
38.083,20 -302,89 (-0,79%) Nasdaq
15.861,48 -121,61 (-0,76%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,82 -0,81 (-0,98%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
The St. Joe Company (0A7U.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:58PM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 56,70 | 58,46 | 56,70 | 58,03 | 58,03 | 114 |
| 29 apr 2024 | 59,17 | 59,50 | 58,60 | 58,80 | 58,80 | 510 |
| 26 apr 2024 | 58,78 | 59,83 | 57,41 | 59,28 | 59,28 | 846 |
| 25 apr 2024 | 57,00 | 58,60 | 56,33 | 57,92 | 57,92 | 144 |
| 24 apr 2024 | 57,38 | 57,42 | 56,55 | 57,15 | 57,15 | 847 |
| 23 apr 2024 | 54,75 | 57,01 | 54,75 | 56,98 | 56,98 | 1.930 |
| 22 apr 2024 | 55,06 | 55,75 | 54,67 | 55,75 | 55,75 | 78 |
| 19 apr 2024 | 53,95 | 55,79 | 53,95 | 54,97 | 54,97 | 20 |
| 18 apr 2024 | 55,21 | 55,33 | 54,34 | 54,40 | 54,40 | 89 |
| 17 apr 2024 | 55,29 | 56,36 | 54,94 | 55,35 | 55,35 | 32 |
| 16 apr 2024 | 55,75 | 56,54 | 54,80 | 55,74 | 55,74 | 279 |
| 15 apr 2024 | 57,37 | 58,26 | 56,97 | 56,97 | 56,97 | 327 |
| 12 apr 2024 | 56,83 | 57,30 | 56,60 | 56,68 | 56,68 | 144 |
| 11 apr 2024 | 57,10 | 57,53 | 56,64 | 57,53 | 57,53 | 705 |
| 10 apr 2024 | 57,11 | 58,37 | 56,43 | 56,67 | 56,67 | 482 |
| 09 apr 2024 | 58,50 | 58,56 | 57,20 | 58,48 | 58,48 | 60 |
| 08 apr 2024 | 58,23 | 58,29 | 57,36 | 57,80 | 57,80 | 489 |
| 05 apr 2024 | 56,41 | 56,94 | 55,95 | 56,89 | 56,89 | 245 |
| 04 apr 2024 | 58,96 | 58,96 | 57,05 | 58,47 | 58,47 | 5 |
| 03 apr 2024 | 56,45 | 57,29 | 56,45 | 57,25 | 57,25 | 382 |
| 02 apr 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,80 | 191 |
| 28 mar 2024 | 57,75 | 59,25 | 57,39 | 57,80 | 57,80 | 3.237 |
| 27 mar 2024 | 56,68 | 57,28 | 56,21 | 56,24 | 56,24 | 1.957 |
| 26 mar 2024 | 56,03 | 56,25 | 55,38 | 56,02 | 56,02 | 14 |
| 25 mar 2024 | 54,78 | 56,30 | 54,78 | 55,95 | 55,95 | 215 |
| 22 mar 2024 | 56,87 | 57,68 | 55,50 | 55,79 | 55,79 | 279 |
| 21 mar 2024 | 54,47 | 56,63 | 54,47 | 56,63 | 56,63 | 104 |
| 20 mar 2024 | 53,63 | 54,45 | 53,54 | 54,35 | 54,35 | 585 |
| 19 mar 2024 | 52,51 | 53,45 | 52,46 | 53,45 | 53,45 | 686 |
| 18 mar 2024 | 53,09 | 53,24 | 52,35 | 52,86 | 52,86 | 57 |
| 15 mar 2024 | 51,68 | 52,61 | 51,68 | 52,54 | 52,54 | 30 |
| 14 mar 2024 | 54,35 | 54,35 | 52,60 | 52,60 | 52,60 | 31 |
| 13 mar 2024 | 54,86 | 54,86 | 54,20 | 54,39 | 54,39 | 246 |
| 12 mar 2024 | 54,12 | 54,12 | 52,62 | 53,84 | 53,84 | 325 |
| 11 mar 2024 | 54,04 | 54,29 | 53,24 | 53,94 | 53,94 | 86 |
| 08 mar 2024 | 52,99 | 53,75 | 52,99 | 53,38 | 53,38 | 18 |
| 07 mar 2024 | 51,65 | 52,62 | 51,65 | 52,35 | 52,35 | 26 |
| 06 mar 2024 | 52,54 | 52,87 | 51,90 | 52,03 | 52,03 | 354 |
| 05 mar 2024 | 52,07 | 55,50 | 52,07 | 52,47 | 52,47 | 104 |
| 04 mar 2024 | 54,80 | 54,80 | 53,62 | 53,62 | 53,62 | 106 |
| 01 mar 2024 | 53,50 | 54,46 | 53,04 | 54,06 | 54,06 | 82 |
| 01 mar 2024 | 0.12 Dividendo | |||||
| 29 feb 2024 | 54,20 | 54,20 | 53,23 | 53,64 | 53,52 | 32 |
| 28 feb 2024 | 53,33 | 54,32 | 53,33 | 53,68 | 53,56 | 380 |
| 27 feb 2024 | 54,52 | 54,94 | 53,78 | 53,85 | 53,73 | 40 |
| 26 feb 2024 | 55,27 | 55,27 | 54,45 | 54,80 | 54,68 | 30 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 55,13 | 56,37 | 55,13 | 56,37 | 56,24 | 340 |
| 21 feb 2024 | 54,71 | 55,46 | 54,71 | 54,96 | 54,84 | 367 |
| 20 feb 2024 | 53,84 | 54,73 | 53,51 | 54,44 | 54,32 | 326 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 54,01 | 54,61 | 54,01 | 54,38 | 54,26 | 12 |
| 15 feb 2024 | 54,48 | 55,44 | 54,48 | 55,12 | 55,00 | 34 |
| 14 feb 2024 | 54,11 | 54,39 | 53,41 | 54,04 | 53,92 | 44 |
| 13 feb 2024 | 54,41 | 55,26 | 53,76 | 53,76 | 53,64 | 294 |
| 12 feb 2024 | 54,95 | 57,63 | 54,95 | 57,01 | 56,89 | 774 |
| 09 feb 2024 | 56,75 | 56,75 | 53,84 | 54,72 | 54,60 | 39 |
| 08 feb 2024 | 54,69 | 56,00 | 54,20 | 54,75 | 54,63 | 232 |
| 07 feb 2024 | 54,87 | 55,72 | 54,40 | 54,50 | 54,38 | 8 |
| 06 feb 2024 | 54,43 | 55,57 | 54,43 | 54,96 | 54,84 | 80 |
| 05 feb 2024 | 55,91 | 55,91 | 54,63 | 55,16 | 55,04 | 101 |
| 02 feb 2024 | 55,53 | 56,80 | 55,53 | 55,73 | 55,61 | 388 |
| 01 feb 2024 | 55,30 | 56,52 | 55,30 | 55,65 | 55,53 | 67 |
| 31 gen 2024 | 55,67 | 56,86 | 55,67 | 56,14 | 56,01 | 206 |
| 30 gen 2024 | 56,17 | 57,20 | 55,70 | 56,14 | 56,01 | 42 |
| 29 gen 2024 | 56,01 | 57,81 | 56,01 | 56,62 | 56,49 | 381 |
| 26 gen 2024 | 57,30 | 57,30 | 56,21 | 56,44 | 56,31 | 80 |
| 25 gen 2024 | 56,14 | 57,00 | 55,81 | 56,18 | 56,05 | 74 |
| 24 gen 2024 | 58,25 | 58,25 | 55,79 | 55,79 | 55,67 | 1.711 |
| 23 gen 2024 | 58,33 | 58,33 | 56,44 | 56,97 | 56,84 | 37 |
| 22 gen 2024 | 56,35 | 57,89 | 56,32 | 57,87 | 57,74 | 194 |
| 19 gen 2024 | 54,21 | 56,14 | 54,01 | 56,02 | 55,89 | 57 |
| 18 gen 2024 | 53,92 | 54,24 | 53,12 | 53,77 | 53,65 | 79 |
| 17 gen 2024 | 54,07 | 54,70 | 53,41 | 53,90 | 53,78 | 321 |
| 16 gen 2024 | 56,32 | 56,32 | 55,08 | 55,08 | 54,96 | 230 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 55,74 | 57,80 | 55,74 | 56,10 | 55,97 | 33 |
| 11 gen 2024 | 56,56 | 57,69 | 55,65 | 55,84 | 55,72 | 271 |
| 10 gen 2024 | 57,78 | 57,78 | 56,13 | 56,84 | 56,71 | 62 |
| 09 gen 2024 | 57,77 | 57,99 | 57,60 | 57,85 | 57,72 | 90 |
| 08 gen 2024 | - | - | - | - | - | - |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | 58,41 | 58,41 | 58,08 | 58,08 | 57,95 | 293 |
| 03 gen 2024 | 57,53 | 58,82 | 56,79 | 57,99 | 57,86 | 1.492 |
| 02 gen 2024 | 59,64 | 60,62 | 58,91 | 58,91 | 58,78 | 107 |
| 29 dic 2023 | 60,17 | 61,09 | 60,17 | 60,61 | 60,47 | 969 |
| 28 dic 2023 | 59,80 | 61,46 | 59,80 | 60,90 | 60,76 | 88 |
| 27 dic 2023 | 60,44 | 60,44 | 60,44 | 60,44 | 60,30 | 61 |
| 22 dic 2023 | 59,12 | 59,50 | 58,39 | 58,88 | 58,75 | 21 |
| 21 dic 2023 | 58,48 | 58,48 | 57,30 | 57,91 | 57,78 | 38 |
| 20 dic 2023 | 57,01 | 59,99 | 57,01 | 59,46 | 59,33 | 512 |
| 19 dic 2023 | 55,95 | 58,14 | 55,95 | 58,14 | 58,01 | 54 |
| 18 dic 2023 | 57,35 | 57,50 | 56,46 | 56,46 | 56,33 | 87 |
| 15 dic 2023 | 58,20 | 58,20 | 56,96 | 57,11 | 56,98 | 41 |
| 14 dic 2023 | 57,97 | 58,98 | 57,29 | 58,14 | 58,01 | 131 |
| 13 dic 2023 | 54,88 | 55,50 | 54,08 | 54,08 | 53,96 | 317 |
| 12 dic 2023 | 56,49 | 56,55 | 55,09 | 55,46 | 55,34 | 27 |
| 11 dic 2023 | 53,69 | 55,37 | 53,69 | 55,13 | 55,01 | 94 |
| 08 dic 2023 | 52,94 | 53,09 | 51,94 | 52,89 | 52,77 | 32 |
| 07 dic 2023 | 52,04 | 53,47 | 52,04 | 52,41 | 52,29 | 328 |
| *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.