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
59.022,89 -1.264,92 (-2,10%)
AeroVironment, Inc. (0HAL.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:14PM 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 | 157,94 | 158,69 | 155,59 | 156,85 | 156,85 | 104 |
| 25 apr 2024 | 156,85 | 156,85 | 153,00 | 154,74 | 154,74 | 174 |
| 24 apr 2024 | 160,86 | 162,58 | 154,69 | 157,81 | 157,81 | 1.262 |
| 23 apr 2024 | 151,85 | 159,39 | 150,86 | 156,87 | 156,87 | 2.454 |
| 22 apr 2024 | 152,73 | 152,78 | 148,65 | 151,47 | 151,47 | 3.070 |
| 19 apr 2024 | 147,29 | 151,92 | 147,01 | 150,26 | 150,26 | 1.387 |
| 18 apr 2024 | 147,46 | 149,62 | 146,55 | 146,55 | 146,55 | 190 |
| 17 apr 2024 | 150,00 | 150,93 | 144,81 | 146,16 | 146,16 | 247 |
| 16 apr 2024 | 143,74 | 148,13 | 143,66 | 147,65 | 147,65 | 140 |
| 15 apr 2024 | 149,20 | 149,76 | 145,35 | 146,43 | 146,43 | 1.601 |
| 12 apr 2024 | 149,34 | 150,19 | 146,74 | 147,15 | 147,15 | 206 |
| 11 apr 2024 | 148,38 | 148,73 | 145,70 | 148,14 | 148,14 | 116 |
| 10 apr 2024 | 146,48 | 148,10 | 146,00 | 147,56 | 147,56 | 148 |
| 09 apr 2024 | 151,75 | 152,50 | 147,70 | 147,70 | 147,70 | 591 |
| 08 apr 2024 | 150,36 | 152,71 | 149,37 | 152,30 | 152,30 | 684 |
| 05 apr 2024 | 147,50 | 148,34 | 146,38 | 147,58 | 147,58 | 82 |
| 04 apr 2024 | 148,45 | 149,98 | 146,62 | 146,62 | 146,62 | 146 |
| 03 apr 2024 | 145,56 | 146,61 | 144,51 | 146,61 | 146,61 | 114 |
| 02 apr 2024 | 149,42 | 149,42 | 144,95 | 144,95 | 144,95 | 471 |
| 28 mar 2024 | 149,82 | 154,71 | 148,77 | 154,71 | 154,71 | 594 |
| 27 mar 2024 | 152,61 | 152,61 | 147,82 | 147,82 | 147,82 | 832 |
| 26 mar 2024 | 152,15 | 153,09 | 149,93 | 151,09 | 151,09 | 705 |
| 25 mar 2024 | 150,84 | 152,97 | 149,07 | 151,87 | 151,87 | 848 |
| 22 mar 2024 | 149,35 | 150,92 | 147,90 | 148,90 | 148,90 | 210 |
| 21 mar 2024 | 150,90 | 151,40 | 147,17 | 149,59 | 149,59 | 972 |
| 20 mar 2024 | 145,41 | 150,85 | 144,24 | 149,91 | 149,91 | 493 |
| 19 mar 2024 | 143,67 | 145,79 | 141,13 | 145,11 | 145,11 | 538 |
| 18 mar 2024 | 149,99 | 150,00 | 143,45 | 143,45 | 143,45 | 268 |
| 15 mar 2024 | 155,03 | 156,64 | 149,70 | 150,17 | 150,17 | 620 |
| 14 mar 2024 | 161,99 | 165,39 | 154,77 | 156,15 | 156,15 | 1.156 |
| 13 mar 2024 | 159,01 | 162,98 | 159,01 | 160,79 | 160,79 | 240 |
| 12 mar 2024 | 160,00 | 163,87 | 158,89 | 162,41 | 162,41 | 343 |
| 11 mar 2024 | 169,10 | 169,10 | 159,35 | 159,89 | 159,89 | 902 |
| 08 mar 2024 | 176,49 | 176,99 | 168,70 | 168,77 | 168,77 | 1.314 |
| 07 mar 2024 | 182,22 | 183,90 | 173,51 | 177,61 | 177,61 | 940 |
| 06 mar 2024 | 171,43 | 181,85 | 169,02 | 181,26 | 181,26 | 2.909 |
| 05 mar 2024 | 152,94 | 171,60 | 150,64 | 166,01 | 166,01 | 11.198 |
| 04 mar 2024 | 135,10 | 135,10 | 130,02 | 130,02 | 130,02 | 955 |
| 01 mar 2024 | 130,50 | 130,96 | 127,80 | 128,98 | 128,98 | 192 |
| 29 feb 2024 | 127,69 | 128,19 | 125,52 | 125,93 | 125,93 | 146 |
| 28 feb 2024 | 126,15 | 127,54 | 125,80 | 126,68 | 126,68 | 879 |
| 27 feb 2024 | 124,05 | 125,45 | 121,85 | 125,45 | 125,45 | 18 |
| 26 feb 2024 | 122,28 | 124,53 | 122,28 | 123,95 | 123,95 | 258 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 124,72 | 124,72 | 122,67 | 123,07 | 123,07 | 2.100 |
| 21 feb 2024 | 124,80 | 125,53 | 124,00 | 124,67 | 124,67 | 439 |
| 20 feb 2024 | 123,76 | 126,47 | 123,28 | 124,71 | 124,71 | 1.666 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 125,64 | 126,50 | 124,81 | 126,42 | 126,42 | 1.328 |
| 15 feb 2024 | 127,05 | 127,24 | 124,48 | 124,60 | 124,60 | 75 |
| 14 feb 2024 | 124,00 | 126,26 | 124,00 | 126,26 | 126,26 | 1.072 |
| 13 feb 2024 | 123,98 | 125,99 | 122,73 | 123,86 | 123,86 | 240 |
| 12 feb 2024 | 125,62 | 126,89 | 124,86 | 126,10 | 126,10 | 533 |
| 09 feb 2024 | 125,49 | 125,49 | 123,99 | 124,95 | 124,95 | 76 |
| 08 feb 2024 | 125,23 | 126,00 | 124,00 | 125,84 | 125,84 | 177 |
| 07 feb 2024 | 125,14 | 125,33 | 123,75 | 123,75 | 123,75 | 35 |
| 06 feb 2024 | 121,71 | 125,20 | 121,71 | 124,47 | 124,47 | 49 |
| 05 feb 2024 | 121,52 | 121,52 | 119,87 | 121,40 | 121,40 | 131 |
| 02 feb 2024 | 120,95 | 121,75 | 120,60 | 121,46 | 121,46 | 61 |
| 01 feb 2024 | 122,37 | 122,37 | 119,77 | 119,77 | 119,77 | 24 |
| 31 gen 2024 | 123,08 | 123,23 | 122,13 | 123,21 | 123,21 | 652 |
| 30 gen 2024 | 122,29 | 123,74 | 120,79 | 122,23 | 122,23 | 70 |
| 29 gen 2024 | 122,21 | 122,84 | 121,21 | 122,69 | 122,69 | 2.629 |
| 26 gen 2024 | 122,95 | 124,33 | 121,24 | 121,43 | 121,43 | 133 |
| 25 gen 2024 | 122,07 | 122,99 | 121,05 | 121,72 | 121,72 | 43 |
| 24 gen 2024 | 126,00 | 126,13 | 122,67 | 122,67 | 122,67 | 54 |
| 23 gen 2024 | 126,07 | 126,99 | 123,69 | 123,79 | 123,79 | 490 |
| 22 gen 2024 | 123,21 | 125,72 | 123,12 | 125,39 | 125,39 | 81 |
| 19 gen 2024 | 124,01 | 124,72 | 121,17 | 121,98 | 121,98 | 166 |
| 18 gen 2024 | 123,65 | 123,65 | 121,73 | 122,31 | 122,31 | 1.063 |
| 17 gen 2024 | 120,81 | 123,01 | 120,81 | 120,91 | 120,91 | 25 |
| 16 gen 2024 | 127,49 | 127,49 | 122,14 | 122,14 | 122,14 | 92 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 126,86 | 127,28 | 124,95 | 126,08 | 126,08 | 100 |
| 11 gen 2024 | 123,25 | 123,25 | 120,96 | 122,06 | 122,06 | 113 |
| 10 gen 2024 | 119,72 | 121,84 | 119,72 | 121,43 | 121,43 | 87 |
| 09 gen 2024 | 118,93 | 121,30 | 118,89 | 118,89 | 118,89 | 86 |
| 08 gen 2024 | 116,72 | 119,47 | 116,72 | 119,47 | 119,47 | 91 |
| 05 gen 2024 | 120,89 | 120,89 | 118,38 | 118,38 | 118,38 | 20 |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | 123,66 | 123,66 | 120,70 | 120,70 | 120,70 | 115 |
| 02 gen 2024 | 125,03 | 126,41 | 124,43 | 124,43 | 124,43 | 178 |
| 29 dic 2023 | 127,86 | 127,86 | 125,51 | 125,51 | 125,51 | 109 |
| 28 dic 2023 | 128,65 | 128,67 | 127,33 | 127,58 | 127,58 | 32 |
| 27 dic 2023 | 128,54 | 128,54 | 128,54 | 128,54 | 128,54 | 119 |
| 22 dic 2023 | 127,05 | 128,62 | 127,00 | 128,62 | 128,62 | 97 |
| 21 dic 2023 | 127,90 | 128,58 | 125,97 | 126,64 | 126,64 | 140 |
| 20 dic 2023 | 130,00 | 130,65 | 128,31 | 128,84 | 128,84 | 101 |
| 19 dic 2023 | 126,11 | 129,25 | 125,82 | 129,25 | 129,25 | 68 |
| 18 dic 2023 | 127,80 | 128,19 | 126,14 | 126,14 | 126,14 | 217 |
| 15 dic 2023 | 129,30 | 130,04 | 126,32 | 126,32 | 126,32 | 237 |
| 14 dic 2023 | 129,65 | 130,47 | 128,18 | 128,18 | 128,18 | 310 |
| 13 dic 2023 | 126,05 | 126,69 | 125,19 | 126,03 | 126,03 | 92 |
| 12 dic 2023 | 123,94 | 124,09 | 122,58 | 124,09 | 124,09 | 98 |
| 11 dic 2023 | 124,32 | 124,63 | 123,36 | 123,82 | 123,82 | 38 |
| 08 dic 2023 | 124,19 | 125,97 | 122,63 | 125,69 | 125,69 | 157 |
| 07 dic 2023 | 126,79 | 126,79 | 122,67 | 123,50 | 123,50 | 785 |
| 06 dic 2023 | 127,08 | 134,39 | 124,67 | 126,90 | 126,90 | 1.403 |
| 05 dic 2023 | 140,08 | 143,47 | 139,50 | 141,95 | 141,95 | 260 |
| 04 dic 2023 | 141,15 | 144,00 | 138,82 | 139,16 | 139,16 | 712 |
| *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.