Italia markets close in 1 hour 4 minutes
FTSE MIB
34.332,90 -30,85 (-0,09%) Dow Jones
38.482,92 -20,77 (-0,05%) Nasdaq
15.791,39 +94,75 (+0,60%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
82,87 -0,49 (-0,59%) Bitcoin EUR
61.538,43 -998,07 (-1,60%)
Teekay Tankers Ltd. (0EAQ.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:54PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 56,82 | 56,82 | 55,61 | 56,10 | 56,10 | 35 |
| 23 apr 2024 | 56,50 | 57,43 | 56,18 | 56,93 | 56,93 | 171 |
| 22 apr 2024 | 56,48 | 57,09 | 55,99 | 56,30 | 56,30 | 291 |
| 19 apr 2024 | 55,24 | 56,49 | 53,73 | 55,43 | 55,43 | 2.567 |
| 18 apr 2024 | 56,58 | 57,49 | 55,63 | 55,63 | 55,63 | 1.328 |
| 17 apr 2024 | 57,66 | 58,20 | 56,96 | 57,44 | 57,44 | 642 |
| 16 apr 2024 | 57,00 | 57,95 | 56,34 | 57,12 | 57,12 | 901 |
| 15 apr 2024 | 57,45 | 58,75 | 57,45 | 57,65 | 57,65 | 81 |
| 12 apr 2024 | 59,06 | 60,34 | 57,68 | 57,96 | 57,96 | 1.904 |
| 11 apr 2024 | 57,07 | 59,17 | 57,07 | 58,61 | 58,61 | 2.195 |
| 10 apr 2024 | 55,83 | 56,67 | 55,38 | 56,16 | 56,16 | 978 |
| 09 apr 2024 | 57,72 | 57,92 | 55,47 | 55,66 | 55,66 | 2.100 |
| 08 apr 2024 | 58,38 | 58,90 | 57,32 | 58,09 | 58,09 | 439 |
| 05 apr 2024 | 59,59 | 60,10 | 59,00 | 59,03 | 59,03 | 264 |
| 04 apr 2024 | 60,02 | 61,22 | 59,72 | 59,96 | 59,96 | 1.107 |
| 03 apr 2024 | 59,94 | 61,54 | 59,94 | 60,85 | 60,85 | 3.331 |
| 02 apr 2024 | 60,10 | 60,10 | 59,28 | 59,33 | 59,33 | 827 |
| 28 mar 2024 | 57,35 | 58,21 | 56,02 | 58,21 | 58,21 | 145 |
| 27 mar 2024 | 56,90 | 57,46 | 56,62 | 56,96 | 56,96 | 701 |
| 26 mar 2024 | 57,47 | 57,76 | 56,59 | 56,82 | 56,82 | 531 |
| 25 mar 2024 | 57,50 | 58,10 | 56,99 | 57,29 | 57,29 | 723 |
| 22 mar 2024 | 57,37 | 57,55 | 56,42 | 56,91 | 56,91 | 980 |
| 21 mar 2024 | 57,25 | 57,95 | 56,50 | 56,66 | 56,66 | 857 |
| 20 mar 2024 | 55,15 | 56,51 | 54,50 | 56,41 | 56,41 | 635 |
| 19 mar 2024 | 55,24 | 56,65 | 55,01 | 55,55 | 55,55 | 460 |
| 18 mar 2024 | 56,55 | 56,55 | 54,73 | 55,65 | 55,65 | 757 |
| 15 mar 2024 | 55,08 | 56,09 | 54,94 | 55,25 | 55,25 | 78 |
| 14 mar 2024 | 54,11 | 54,74 | 53,21 | 54,74 | 54,74 | 370 |
| 13 mar 2024 | 53,74 | 54,26 | 53,24 | 53,99 | 53,99 | 134 |
| 12 mar 2024 | 53,70 | 53,93 | 53,01 | 53,56 | 53,56 | 60 |
| 11 mar 2024 | 53,56 | 53,86 | 52,51 | 53,27 | 53,27 | 758 |
| 08 mar 2024 | 54,04 | 54,66 | 53,58 | 54,12 | 54,12 | 221 |
| 07 mar 2024 | 54,44 | 54,69 | 53,56 | 53,72 | 53,72 | 695 |
| 06 mar 2024 | 54,51 | 55,03 | 53,66 | 53,90 | 53,90 | 477 |
| 05 mar 2024 | 53,78 | 55,26 | 53,53 | 54,58 | 54,58 | 253 |
| 04 mar 2024 | 55,07 | 56,94 | 53,81 | 53,92 | 53,92 | 938 |
| 01 mar 2024 | 54,81 | 55,50 | 54,68 | 54,88 | 54,88 | 1.264 |
| 01 mar 2024 | 0.25 Dividendo | |||||
| 29 feb 2024 | 55,00 | 56,19 | 54,40 | 54,84 | 54,59 | 1.022 |
| 28 feb 2024 | 54,95 | 55,63 | 54,41 | 55,00 | 54,75 | 973 |
| 27 feb 2024 | 55,35 | 55,68 | 54,32 | 54,56 | 54,31 | 769 |
| 26 feb 2024 | 54,51 | 55,88 | 53,70 | 55,34 | 55,09 | 1.934 |
| 23 feb 2024 | 53,14 | 54,17 | 53,14 | 53,93 | 53,68 | 699 |
| 22 feb 2024 | 56,05 | 56,05 | 52,09 | 53,84 | 53,59 | 3.743 |
| 21 feb 2024 | 58,46 | 59,26 | 57,47 | 57,62 | 57,36 | 2.622 |
| 20 feb 2024 | 57,42 | 58,08 | 57,07 | 57,67 | 57,41 | 1.343 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 59,69 | 60,13 | 58,31 | 58,50 | 58,23 | 1.161 |
| 15 feb 2024 | 57,68 | 59,02 | 56,22 | 58,74 | 58,47 | 1.792 |
| 14 feb 2024 | 58,56 | 59,08 | 56,72 | 57,12 | 56,86 | 1.293 |
| 13 feb 2024 | 59,28 | 59,28 | 57,81 | 58,15 | 57,88 | 262 |
| 12 feb 2024 | 58,12 | 59,21 | 57,76 | 58,92 | 58,65 | 905 |
| 09 feb 2024 | 58,05 | 58,42 | 57,02 | 57,21 | 56,95 | 223 |
| 08 feb 2024 | 57,43 | 58,22 | 56,68 | 57,39 | 57,13 | 407 |
| 07 feb 2024 | 56,20 | 57,22 | 54,32 | 56,45 | 56,19 | 357 |
| 06 feb 2024 | 58,38 | 58,75 | 56,43 | 56,86 | 56,60 | 2.747 |
| 05 feb 2024 | 58,97 | 59,95 | 57,15 | 57,83 | 57,57 | 572 |
| 02 feb 2024 | 60,64 | 61,10 | 59,04 | 59,94 | 59,67 | 1.718 |
| 01 feb 2024 | 62,81 | 64,30 | 62,81 | 63,77 | 63,48 | 1.912 |
| 31 gen 2024 | 62,82 | 63,25 | 61,75 | 62,63 | 62,34 | 1.516 |
| 30 gen 2024 | 60,63 | 62,21 | 59,41 | 62,05 | 61,77 | 2.148 |
| 29 gen 2024 | 61,01 | 61,20 | 59,56 | 59,60 | 59,33 | 236 |
| 26 gen 2024 | 59,08 | 59,91 | 58,21 | 59,54 | 59,27 | 449 |
| 25 gen 2024 | 59,29 | 60,22 | 58,26 | 58,32 | 58,05 | 584 |
| 24 gen 2024 | 58,79 | 60,70 | 58,79 | 59,26 | 58,99 | 2.017 |
| 23 gen 2024 | 58,05 | 58,83 | 57,00 | 58,31 | 58,04 | 2.198 |
| 22 gen 2024 | 58,66 | 59,82 | 58,15 | 59,36 | 59,09 | 1.166 |
| 19 gen 2024 | 58,63 | 61,79 | 57,66 | 58,79 | 58,52 | 2.935 |
| 18 gen 2024 | 57,24 | 57,36 | 55,92 | 56,76 | 56,50 | 393 |
| 17 gen 2024 | 55,60 | 57,38 | 55,02 | 56,50 | 56,24 | 169 |
| 16 gen 2024 | 57,69 | 57,99 | 55,88 | 55,95 | 55,69 | 1.021 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 55,39 | 56,98 | 55,36 | 56,09 | 55,83 | 206 |
| 11 gen 2024 | 52,83 | 53,92 | 52,28 | 53,66 | 53,42 | 367 |
| 10 gen 2024 | 54,48 | 54,65 | 53,31 | 53,43 | 53,19 | 932 |
| 09 gen 2024 | 54,70 | 55,19 | 51,85 | 53,72 | 53,48 | 1.119 |
| 08 gen 2024 | 54,19 | 54,49 | 53,28 | 54,44 | 54,19 | 697 |
| 05 gen 2024 | 55,48 | 56,62 | 55,48 | 56,62 | 56,36 | 248 |
| 04 gen 2024 | 55,07 | 56,75 | 54,49 | 54,49 | 54,24 | 1.834 |
| 03 gen 2024 | 51,72 | 54,06 | 51,20 | 53,47 | 53,22 | 1.216 |
| 02 gen 2024 | 51,40 | 52,00 | 50,48 | 51,29 | 51,06 | 8.821 |
| 29 dic 2023 | 49,97 | 50,28 | 49,42 | 49,90 | 49,67 | 475 |
| 28 dic 2023 | 51,17 | 51,17 | 50,34 | 50,51 | 50,28 | 1.478 |
| 27 dic 2023 | 51,44 | 52,05 | 51,44 | 51,53 | 51,30 | 1.593 |
| 22 dic 2023 | 53,28 | 54,89 | 53,28 | 54,89 | 54,64 | 1.703 |
| 21 dic 2023 | 52,56 | 53,22 | 52,56 | 52,75 | 52,51 | 1.323 |
| 20 dic 2023 | 53,85 | 54,71 | 52,92 | 53,04 | 52,80 | 2.391 |
| 19 dic 2023 | 52,25 | 52,60 | 51,75 | 52,54 | 52,30 | 3.006 |
| 18 dic 2023 | 52,26 | 52,26 | 50,40 | 50,55 | 50,32 | 1.226 |
| 15 dic 2023 | 47,64 | 49,56 | 47,53 | 49,43 | 49,21 | 1.583 |
| 14 dic 2023 | 46,87 | 46,87 | 46,87 | 46,87 | 46,65 | 100 |
| 13 dic 2023 | 46,37 | 47,08 | 46,37 | 47,08 | 46,86 | 235 |
| 12 dic 2023 | 47,26 | 48,19 | 47,26 | 48,15 | 47,93 | 360 |
| 11 dic 2023 | 47,14 | 47,28 | 46,94 | 47,28 | 47,07 | 168 |
| 08 dic 2023 | 47,53 | 47,54 | 47,53 | 47,54 | 47,33 | 1.165 |
| 07 dic 2023 | 47,86 | 47,86 | 46,54 | 46,67 | 46,46 | 1.343 |
| 06 dic 2023 | 48,91 | 48,91 | 48,87 | 48,87 | 48,65 | 257 |
| 05 dic 2023 | 49,28 | 49,28 | 49,25 | 49,25 | 49,03 | 21 |
| 04 dic 2023 | 49,73 | 49,73 | 49,73 | 49,73 | 49,50 | 4 |
| 01 dic 2023 | 50,70 | 51,17 | 50,53 | 50,59 | 50,36 | 1.255 |
| *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.