Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.810,36 +607,34 (+1,08%)
The Boeing Company (0BOE.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:12PM BST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 181,39 | 181,74 | 177,92 | 179,00 | 179,00 | 7.486 |
| 09 mag 2024 | 179,70 | 181,45 | 179,21 | 181,28 | 181,28 | 9.291 |
| 08 mag 2024 | 176,13 | 178,71 | 176,13 | 178,67 | 178,67 | 10.589 |
| 07 mag 2024 | 177,07 | 178,35 | 176,16 | 176,94 | 176,94 | 10.496 |
| 03 mag 2024 | 179,00 | 180,42 | 177,98 | 178,61 | 178,61 | 9.725 |
| 02 mag 2024 | 172,40 | 177,88 | 176,80 | 177,84 | 177,84 | 37.710 |
| 01 mag 2024 | 167,50 | 171,06 | 168,48 | 170,85 | 170,85 | 8.364 |
| 30 apr 2024 | 172,00 | 174,05 | 169,57 | 169,82 | 169,82 | 12.488 |
| 29 apr 2024 | 167,61 | 173,16 | 167,61 | 172,94 | 172,94 | 29.341 |
| 26 apr 2024 | 165,79 | 168,53 | 164,91 | 167,12 | 167,12 | 13.543 |
| 25 apr 2024 | 163,75 | 165,50 | 159,74 | 165,14 | 165,14 | 21.811 |
| 24 apr 2024 | 171,00 | 177,51 | 162,64 | 163,93 | 163,93 | 51.414 |
| 23 apr 2024 | 170,95 | 171,27 | 168,45 | 168,72 | 168,72 | 12.491 |
| 22 apr 2024 | 169,82 | 172,12 | 168,30 | 171,40 | 171,40 | 106.557 |
| 19 apr 2024 | 167,70 | 171,98 | 167,70 | 170,74 | 170,74 | 10.614 |
| 18 apr 2024 | 168,98 | 172,03 | 168,98 | 169,70 | 169,70 | 16.167 |
| 17 apr 2024 | 171,30 | 171,50 | 168,11 | 169,68 | 169,68 | 108.927 |
| 16 apr 2024 | 167,92 | 170,39 | 167,53 | 170,17 | 170,17 | 36.351 |
| 15 apr 2024 | 170,74 | 171,00 | 168,10 | 169,41 | 169,41 | 12.796 |
| 12 apr 2024 | 172,35 | 173,18 | 170,00 | 170,29 | 170,29 | 14.106 |
| 11 apr 2024 | 174,82 | 174,82 | 171,39 | 173,73 | 173,73 | 24.965 |
| 10 apr 2024 | 176,60 | 178,12 | 172,46 | 173,49 | 173,49 | 28.042 |
| 09 apr 2024 | 180,93 | 183,11 | 177,01 | 178,09 | 178,09 | 252.612 |
| 08 apr 2024 | 181,92 | 184,45 | 181,42 | 182,60 | 182,60 | 37.861 |
| 05 apr 2024 | 183,83 | 184,59 | 182,96 | 183,69 | 183,69 | 13.562 |
| 04 apr 2024 | 185,50 | 187,98 | 185,65 | 186,33 | 186,33 | 10.895 |
| 03 apr 2024 | 187,85 | 188,64 | 187,48 | 187,54 | 187,54 | 5.486 |
| 02 apr 2024 | 189,15 | 189,15 | 187,50 | 187,53 | 187,53 | 8.857 |
| 28 mar 2024 | 191,95 | 193,36 | 191,18 | 193,24 | 193,24 | 12.300 |
| 27 mar 2024 | 188,97 | 191,32 | 188,34 | 190,80 | 190,80 | 14.971 |
| 26 mar 2024 | 192,32 | 192,32 | 186,97 | 187,38 | 187,38 | 18.721 |
| 25 mar 2024 | 193,00 | 196,01 | 188,85 | 191,06 | 191,06 | 362.741 |
| 22 mar 2024 | 188,81 | 192,91 | 188,48 | 188,67 | 188,67 | 15.382 |
| 21 mar 2024 | 189,00 | 191,00 | 187,61 | 188,13 | 188,13 | 14.575 |
| 20 mar 2024 | 181,60 | 187,61 | 175,00 | 187,44 | 187,44 | 47.257 |
| 19 mar 2024 | 179,80 | 181,60 | 179,75 | 180,73 | 180,73 | 151.451 |
| 18 mar 2024 | 180,14 | 181,20 | 177,52 | 180,39 | 180,39 | 40.347 |
| 15 mar 2024 | 180,99 | 184,15 | 180,99 | 183,69 | 183,69 | 11.462 |
| 14 mar 2024 | 182,00 | 184,79 | 180,57 | 183,71 | 183,71 | 20.397 |
| 13 mar 2024 | 183,10 | 185,94 | 182,52 | 182,90 | 182,90 | 330.505 |
| 12 mar 2024 | 190,55 | 190,55 | 183,17 | 183,81 | 183,81 | 49.857 |
| 11 mar 2024 | 196,50 | 196,50 | 189,80 | 192,94 | 192,94 | 83.240 |
| 08 mar 2024 | 202,30 | 203,65 | 199,45 | 200,49 | 200,49 | 10.685 |
| 07 mar 2024 | 200,00 | 203,58 | 200,00 | 203,10 | 203,10 | 6.933 |
| 06 mar 2024 | 201,82 | 202,32 | 199,91 | 200,66 | 200,66 | 8.585 |
| 05 mar 2024 | 199,53 | 202,77 | 198,79 | 201,42 | 201,42 | 11.197 |
| 04 mar 2024 | 199,68 | 201,50 | 196,93 | 200,74 | 200,74 | 10.889 |
| 01 mar 2024 | 203,91 | 204,96 | 199,11 | 201,71 | 201,71 | 13.518 |
| 29 feb 2024 | 206,13 | 206,63 | 202,96 | 203,18 | 203,18 | 6.950 |
| 28 feb 2024 | 201,51 | 208,04 | 200,17 | 206,13 | 206,13 | 15.167 |
| 27 feb 2024 | 200,70 | 201,96 | 200,06 | 200,96 | 200,96 | 14.313 |
| 26 feb 2024 | 200,10 | 202,72 | 200,03 | 201,39 | 201,39 | 17.583 |
| 23 feb 2024 | 200,75 | 201,82 | 197,27 | 201,66 | 201,66 | 17.404 |
| 22 feb 2024 | 200,83 | 204,08 | 200,48 | 202,38 | 202,38 | 17.374 |
| 21 feb 2024 | 203,04 | 203,46 | 201,32 | 202,43 | 202,43 | 7.140 |
| 20 feb 2024 | 203,42 | 205,50 | 203,10 | 203,25 | 203,25 | 10.909 |
| 19 feb 2024 | 203,52 | 203,52 | 203,52 | 203,52 | 203,52 | - |
| 16 feb 2024 | 205,33 | 205,33 | 202,89 | 203,52 | 203,52 | 9.253 |
| 15 feb 2024 | 204,25 | 206,47 | 203,53 | 206,05 | 206,05 | 18.074 |
| 14 feb 2024 | 205,61 | 206,26 | 202,25 | 203,22 | 203,22 | 11.347 |
| 13 feb 2024 | 208,94 | 208,94 | 202,81 | 203,29 | 203,29 | 13.902 |
| 12 feb 2024 | 208,70 | 209,76 | 207,93 | 208,33 | 208,33 | 12.036 |
| 09 feb 2024 | 209,98 | 211,35 | 207,92 | 208,80 | 208,80 | 6.591 |
| 08 feb 2024 | 212,37 | 213,10 | 209,40 | 210,21 | 210,21 | 108.220 |
| 07 feb 2024 | 208,68 | 213,38 | 208,00 | 212,40 | 212,40 | 5.900 |
| 06 feb 2024 | 206,63 | 210,45 | 204,01 | 209,70 | 209,70 | 280.204 |
| 05 feb 2024 | 206,51 | 207,19 | 202,57 | 205,79 | 205,79 | 13.664 |
| 02 feb 2024 | 209,00 | 209,44 | 206,36 | 208,52 | 208,52 | 9.542 |
| 01 feb 2024 | 213,80 | 214,56 | 206,90 | 209,82 | 209,82 | 11.692 |
| 31 gen 2024 | 200,44 | 213,70 | 198,00 | 212,10 | 212,10 | 35.475 |
| 30 gen 2024 | 203,50 | 203,80 | 199,69 | 199,88 | 199,88 | 13.986 |
| 29 gen 2024 | 205,53 | 207,10 | 203,90 | 204,50 | 204,50 | 10.526 |
| 26 gen 2024 | 202,80 | 206,85 | 202,80 | 204,37 | 204,37 | 18.142 |
| 25 gen 2024 | 210,90 | 211,29 | 198,35 | 200,62 | 200,62 | 66.452 |
| 24 gen 2024 | 209,89 | 216,79 | 209,40 | 216,11 | 216,11 | 30.543 |
| 23 gen 2024 | 215,78 | 216,74 | 212,53 | 213,39 | 213,39 | 16.366 |
| 22 gen 2024 | 213,50 | 216,99 | 209,00 | 213,40 | 213,40 | 40.012 |
| 19 gen 2024 | 211,76 | 214,42 | 209,31 | 214,31 | 214,31 | 18.893 |
| 18 gen 2024 | 206,00 | 212,36 | 203,37 | 211,58 | 211,58 | 51.863 |
| 17 gen 2024 | 199,00 | 206,22 | 198,00 | 202,45 | 202,45 | 56.228 |
| 16 gen 2024 | 215,01 | 215,01 | 199,50 | 200,78 | 200,78 | 66.436 |
| 15 gen 2024 | 217,70 | 217,70 | 217,70 | 217,70 | 217,70 | 2.502 |
| 12 gen 2024 | 222,49 | 222,66 | 217,12 | 217,95 | 217,95 | 240.757 |
| 11 gen 2024 | 227,99 | 228,00 | 223,34 | 224,28 | 224,28 | 16.667 |
| 10 gen 2024 | 225,76 | 231,60 | 225,76 | 229,92 | 229,92 | 253.939 |
| 09 gen 2024 | 227,00 | 228,55 | 225,13 | 225,97 | 225,97 | 150.726 |
| 08 gen 2024 | 229,20 | 233,82 | 226,01 | 232,71 | 232,71 | 83.957 |
| 05 gen 2024 | 244,94 | 250,00 | 244,94 | 249,86 | 249,86 | 13.195 |
| 04 gen 2024 | 244,74 | 248,18 | 244,50 | 246,52 | 246,52 | 3.843 |
| 03 gen 2024 | 248,65 | 251,76 | 244,54 | 244,99 | 244,99 | 308.973 |
| 02 gen 2024 | 257,89 | 258,45 | 251,76 | 253,93 | 253,93 | 8.464 |
| 29 dic 2023 | 260,00 | 262,13 | 259,54 | 260,82 | 260,82 | 3.544 |
| 28 dic 2023 | 261,59 | 259,96 | 257,75 | 259,96 | 259,96 | 8.400 |
| 27 dic 2023 | 262,63 | 264,46 | 261,00 | 261,00 | 261,00 | 1.668 |
| 22 dic 2023 | 261,00 | 262,71 | 259,37 | 260,00 | 260,00 | 4.403 |
| 21 dic 2023 | 261,50 | 267,49 | 260,26 | 260,72 | 260,72 | 16.043 |
| 20 dic 2023 | 262,18 | 265,66 | 261,17 | 265,66 | 265,66 | 4.413 |
| 19 dic 2023 | 260,50 | 265,28 | 260,50 | 262,63 | 262,63 | 6.668 |
| 18 dic 2023 | 262,69 | 263,20 | 260,25 | 261,47 | 261,47 | 5.784 |
| 15 dic 2023 | 259,45 | 265,49 | 257,71 | 263,30 | 263,30 | 17.366 |
| *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.