Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.821,78 -1.412,86 (-2,35%)
Acuity Brands, Inc. (0H90.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:08PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 252,31 | 252,31 | 252,31 | 252,31 | 252,31 | 3 |
| 25 apr 2024 | - | - | - | - | - | - |
| 24 apr 2024 | 252,97 | 257,51 | 251,18 | 251,18 | 251,18 | 186 |
| 23 apr 2024 | 249,00 | 254,09 | 249,00 | 254,09 | 254,09 | - |
| 22 apr 2024 | 246,40 | 249,75 | 246,40 | 249,75 | 249,75 | 6 |
| 19 apr 2024 | 242,43 | 248,01 | 242,43 | 247,09 | 247,09 | 12 |
| 18 apr 2024 | 249,39 | 249,39 | 247,67 | 247,67 | 247,67 | 5 |
| 17 apr 2024 | 255,73 | 255,73 | 248,66 | 250,58 | 250,58 | 8 |
| 16 apr 2024 | 249,84 | 251,45 | 249,84 | 251,45 | 251,45 | 8 |
| 16 apr 2024 | 0.15 Dividendo | |||||
| 15 apr 2024 | 259,70 | 259,70 | 259,24 | 259,24 | 259,09 | 9 |
| 12 apr 2024 | 262,08 | 262,08 | 259,82 | 259,82 | 259,66 | 21 |
| 11 apr 2024 | 264,37 | 265,50 | 264,37 | 265,50 | 265,35 | 3 |
| 10 apr 2024 | 261,78 | 267,43 | 261,78 | 266,36 | 266,21 | 11 |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 273,07 | 273,07 | 269,60 | 269,60 | 269,44 | - |
| 05 apr 2024 | 266,11 | 270,82 | 262,24 | 269,75 | 269,59 | 18 |
| 04 apr 2024 | 272,00 | 272,00 | 266,63 | 271,54 | 271,38 | 45 |
| 03 apr 2024 | 261,48 | 272,40 | 261,14 | 267,30 | 267,15 | 40 |
| 02 apr 2024 | 263,34 | 264,97 | 258,77 | 260,74 | 260,59 | 106 |
| 28 mar 2024 | 268,55 | 268,55 | 267,51 | 268,11 | 267,95 | 477 |
| 27 mar 2024 | 270,23 | 270,23 | 267,78 | 267,78 | 267,63 | 29 |
| 26 mar 2024 | 267,75 | 267,97 | 267,75 | 267,97 | 267,81 | 12 |
| 25 mar 2024 | 269,03 | 269,03 | 266,80 | 266,80 | 266,65 | 241 |
| 22 mar 2024 | 267,87 | 268,32 | 267,65 | 268,32 | 268,16 | 15 |
| 21 mar 2024 | 269,75 | 269,75 | 268,35 | 268,67 | 268,51 | 3 |
| 20 mar 2024 | 268,41 | 268,41 | 261,92 | 264,99 | 264,84 | 11 |
| 19 mar 2024 | 260,02 | 264,25 | 259,62 | 262,94 | 262,79 | - |
| 18 mar 2024 | 261,49 | 264,38 | 260,47 | 264,33 | 264,18 | 4 |
| 15 mar 2024 | 257,28 | 257,28 | 253,94 | 253,94 | 253,79 | 1 |
| 14 mar 2024 | 260,74 | 260,74 | 260,74 | 260,74 | 260,59 | - |
| 13 mar 2024 | 255,23 | 261,06 | 255,23 | 259,55 | 259,40 | 11 |
| 12 mar 2024 | 252,81 | 257,55 | 252,81 | 253,60 | 253,45 | 1 |
| 11 mar 2024 | 252,90 | 255,07 | 252,90 | 254,47 | 254,32 | 1 |
| 08 mar 2024 | 258,22 | 258,22 | 255,99 | 255,99 | 255,84 | - |
| 07 mar 2024 | 260,56 | 264,04 | 260,56 | 262,85 | 262,70 | 6 |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | 259,45 | 259,45 | 252,52 | 257,99 | 257,84 | 6 |
| 04 mar 2024 | 253,87 | 255,00 | 253,00 | 253,87 | 253,72 | 2 |
| 01 mar 2024 | 251,75 | 251,75 | 249,75 | 250,38 | 250,24 | 4 |
| 29 feb 2024 | 250,20 | 250,20 | 250,20 | 250,20 | 250,06 | 5 |
| 28 feb 2024 | 249,61 | 249,99 | 249,61 | 249,61 | 249,47 | 17 |
| 27 feb 2024 | 246,57 | 248,35 | 246,57 | 248,35 | 248,21 | 20 |
| 26 feb 2024 | 244,72 | 244,72 | 244,02 | 244,27 | 244,13 | 39 |
| 23 feb 2024 | 243,15 | 244,18 | 243,10 | 244,18 | 244,04 | 30 |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 238,67 | 238,67 | 238,59 | 238,59 | 238,45 | 78 |
| 20 feb 2024 | 236,73 | 239,24 | 235,61 | 239,24 | 239,10 | 11 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 240,58 | 242,91 | 240,58 | 242,91 | 242,77 | 162 |
| 15 feb 2024 | 243,20 | 243,20 | 243,20 | 243,20 | 243,06 | 1 |
| 14 feb 2024 | 240,18 | 240,18 | 240,18 | 240,18 | 240,04 | - |
| 13 feb 2024 | 239,29 | 239,29 | 236,35 | 236,35 | 236,21 | 9 |
| 12 feb 2024 | 242,05 | 242,05 | 239,72 | 240,36 | 240,22 | 55 |
| 09 feb 2024 | 245,31 | 245,31 | 239,88 | 239,88 | 239,74 | 249 |
| 08 feb 2024 | 234,74 | 238,38 | 234,74 | 238,38 | 238,24 | - |
| 07 feb 2024 | 233,89 | 235,62 | 233,89 | 235,62 | 235,48 | 5 |
| 06 feb 2024 | 235,92 | 237,07 | 235,89 | 237,07 | 236,93 | 4 |
| 05 feb 2024 | 235,73 | 238,65 | 235,45 | 238,46 | 238,32 | 6 |
| 02 feb 2024 | 238,27 | 238,28 | 237,91 | 237,91 | 237,77 | 14 |
| 02 feb 2024 | 0.15 Dividendo | |||||
| 01 feb 2024 | 238,38 | 238,38 | 238,38 | 238,38 | 238,09 | 1 |
| 31 gen 2024 | 239,80 | 239,80 | 239,45 | 239,45 | 239,16 | 47 |
| 30 gen 2024 | 241,84 | 243,70 | 241,84 | 242,97 | 242,68 | 51 |
| 29 gen 2024 | 238,25 | 241,86 | 238,25 | 239,66 | 239,37 | 205 |
| 26 gen 2024 | 241,55 | 244,00 | 239,51 | 239,99 | 239,70 | 38 |
| 25 gen 2024 | 229,55 | 236,05 | 229,55 | 236,05 | 235,76 | 40 |
| 24 gen 2024 | 231,24 | 233,36 | 231,24 | 231,58 | 231,30 | 10 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 233,26 | 233,26 | 230,88 | 231,97 | 231,69 | 2 |
| 19 gen 2024 | 228,06 | 230,28 | 225,01 | 230,28 | 230,00 | 80 |
| 18 gen 2024 | 226,35 | 227,21 | 225,12 | 225,12 | 224,85 | 55 |
| 17 gen 2024 | 224,98 | 224,98 | 219,59 | 223,55 | 223,28 | 1 |
| 16 gen 2024 | 223,10 | 226,00 | 222,22 | 222,39 | 222,12 | 193 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 222,64 | 225,13 | 221,87 | 225,13 | 224,86 | 40 |
| 11 gen 2024 | 228,24 | 230,75 | 223,35 | 223,35 | 223,08 | 245 |
| 10 gen 2024 | 230,79 | 230,79 | 225,61 | 228,29 | 228,01 | 100 |
| 09 gen 2024 | 216,00 | 227,24 | 216,00 | 226,96 | 226,68 | 736 |
| 08 gen 2024 | 207,10 | 207,10 | 205,56 | 205,68 | 205,44 | 26 |
| 05 gen 2024 | 204,90 | 204,90 | 204,90 | 204,90 | 204,65 | 201 |
| 04 gen 2024 | 202,41 | 205,10 | 202,41 | 205,10 | 204,85 | 28 |
| 03 gen 2024 | 201,10 | 202,01 | 201,10 | 201,55 | 201,31 | 23 |
| 02 gen 2024 | 203,07 | 203,07 | 201,23 | 203,05 | 202,80 | 4 |
| 29 dic 2023 | 204,65 | 204,65 | 204,50 | 204,50 | 204,25 | - |
| 28 dic 2023 | 204,62 | 206,24 | 204,62 | 204,66 | 204,41 | 1 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 202,00 | 203,41 | 202,00 | 203,36 | 203,11 | 3 |
| 21 dic 2023 | 201,22 | 202,78 | 201,22 | 202,78 | 202,54 | 3 |
| 20 dic 2023 | 207,43 | 207,43 | 206,15 | 207,09 | 206,84 | 26 |
| 19 dic 2023 | - | - | - | - | - | - |
| 18 dic 2023 | 201,68 | 201,68 | 201,68 | 201,68 | 201,43 | 50 |
| 15 dic 2023 | 205,84 | 205,84 | 204,05 | 204,05 | 203,80 | 3 |
| 14 dic 2023 | 195,51 | 205,64 | 195,51 | 205,64 | 205,39 | 1 |
| 13 dic 2023 | 190,40 | 190,40 | 190,40 | 190,40 | 190,18 | 200 |
| 12 dic 2023 | 189,97 | 190,20 | 189,97 | 190,20 | 189,97 | 2 |
| 11 dic 2023 | 188,21 | 189,90 | 188,21 | 189,64 | 189,41 | 8 |
| 08 dic 2023 | 185,50 | 189,26 | 185,50 | 188,50 | 188,27 | 3 |
| 07 dic 2023 | 185,19 | 186,65 | 185,19 | 186,65 | 186,42 | 22 |
| 06 dic 2023 | 186,64 | 186,74 | 186,64 | 186,74 | 186,51 | 1 |
| *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.