Italia markets close in 2 hours 57 minutes
FTSE MIB
34.181,01 -115,30 (-0,34%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
83,05 +0,42 (+0,51%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Alaska Air Group, Inc. (0HC3.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:28PM 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 |
|---|---|---|---|---|---|---|
| 29 apr 2024 | 0,00 | 0,00 | 0,00 | 44,11 | 44,11 | - |
| 26 apr 2024 | 44,67 | 45,00 | 43,65 | 43,75 | 43,75 | 1.537 |
| 25 apr 2024 | 43,70 | 44,24 | 42,99 | 44,22 | 44,22 | 519 |
| 24 apr 2024 | 45,01 | 45,01 | 43,98 | 44,20 | 44,20 | 582 |
| 23 apr 2024 | 44,68 | 45,99 | 44,44 | 45,68 | 45,68 | 580 |
| 22 apr 2024 | 45,53 | 46,05 | 45,15 | 46,05 | 46,05 | 2.550 |
| 19 apr 2024 | 44,90 | 45,71 | 44,73 | 44,74 | 44,74 | 1.207 |
| 18 apr 2024 | 44,09 | 45,70 | 43,49 | 44,62 | 44,62 | 11.945 |
| 17 apr 2024 | 41,89 | 42,82 | 41,57 | 42,75 | 42,75 | 3.375 |
| 16 apr 2024 | 40,20 | 41,16 | 40,06 | 41,04 | 41,04 | 386 |
| 15 apr 2024 | 41,74 | 42,03 | 40,94 | 40,95 | 40,95 | 1.408 |
| 12 apr 2024 | 41,76 | 41,84 | 41,18 | 41,23 | 41,23 | 1.075 |
| 11 apr 2024 | 41,93 | 42,58 | 41,76 | 42,55 | 42,55 | 1.051 |
| 10 apr 2024 | 42,63 | 43,16 | 41,99 | 42,00 | 42,00 | 1.015 |
| 09 apr 2024 | 42,85 | 43,12 | 42,48 | 43,12 | 43,12 | 33.491 |
| 08 apr 2024 | 42,94 | 43,45 | 42,59 | 43,09 | 43,09 | 32.948 |
| 05 apr 2024 | 41,46 | 42,58 | 41,46 | 42,41 | 42,41 | 772 |
| 04 apr 2024 | 42,13 | 44,22 | 42,08 | 43,82 | 43,82 | 3.434 |
| 03 apr 2024 | 42,00 | 42,00 | 41,47 | 41,97 | 41,97 | 512 |
| 02 apr 2024 | 42,26 | 42,26 | 41,67 | 41,90 | 41,90 | 1.675 |
| 28 mar 2024 | 42,03 | 43,22 | 41,96 | 43,16 | 43,16 | 2.862 |
| 27 mar 2024 | 39,87 | 41,97 | 39,87 | 41,97 | 41,97 | 2.519 |
| 26 mar 2024 | 39,87 | 40,42 | 39,72 | 39,91 | 39,91 | 2.285 |
| 25 mar 2024 | 39,70 | 39,74 | 39,14 | 39,62 | 39,62 | 580 |
| 22 mar 2024 | 39,95 | 39,95 | 39,45 | 39,62 | 39,62 | 163 |
| 21 mar 2024 | 39,00 | 39,57 | 38,75 | 39,40 | 39,40 | 589 |
| 20 mar 2024 | 37,89 | 38,31 | 37,70 | 38,31 | 38,31 | 424 |
| 19 mar 2024 | 38,41 | 38,41 | 37,75 | 37,97 | 37,97 | 950 |
| 18 mar 2024 | 38,18 | 38,36 | 37,59 | 38,06 | 38,06 | 295 |
| 15 mar 2024 | 38,39 | 38,51 | 37,81 | 38,03 | 38,03 | 517 |
| 14 mar 2024 | 39,12 | 39,23 | 38,00 | 38,39 | 38,39 | 1.124 |
| 13 mar 2024 | 37,88 | 39,30 | 37,88 | 39,29 | 39,29 | 419 |
| 12 mar 2024 | 37,54 | 38,85 | 37,32 | 37,68 | 37,68 | 978 |
| 11 mar 2024 | 36,36 | 37,38 | 36,26 | 37,38 | 37,38 | 559 |
| 08 mar 2024 | 37,56 | 37,67 | 36,81 | 36,81 | 36,81 | 106 |
| 07 mar 2024 | 36,85 | 37,14 | 36,73 | 37,14 | 37,14 | 855 |
| 06 mar 2024 | 37,29 | 37,56 | 37,06 | 37,08 | 37,08 | 2.774 |
| 05 mar 2024 | 36,68 | 37,20 | 36,34 | 37,20 | 37,20 | 97 |
| 04 mar 2024 | 36,92 | 37,20 | 36,44 | 36,59 | 36,59 | 1.363 |
| 01 mar 2024 | 37,42 | 37,42 | 36,85 | 37,10 | 37,10 | 343 |
| 29 feb 2024 | 38,26 | 38,26 | 37,20 | 37,36 | 37,36 | 1.748 |
| 28 feb 2024 | 37,95 | 38,50 | 37,95 | 38,38 | 38,38 | 152 |
| 27 feb 2024 | 38,36 | 38,78 | 38,11 | 38,36 | 38,36 | 31.595 |
| 26 feb 2024 | 38,68 | 38,84 | 38,07 | 38,20 | 38,20 | 499 |
| 23 feb 2024 | 39,01 | 39,01 | 38,54 | 38,82 | 38,82 | 289 |
| 22 feb 2024 | 39,40 | 40,43 | 39,35 | 39,62 | 39,62 | 3.433 |
| 21 feb 2024 | 38,47 | 39,14 | 38,44 | 39,14 | 39,14 | 364 |
| 20 feb 2024 | 37,62 | 39,69 | 37,62 | 38,83 | 38,83 | 11.323 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 37,75 | 37,75 | 36,75 | 37,71 | 37,71 | 4.907 |
| 15 feb 2024 | 37,59 | 38,01 | 37,35 | 37,82 | 37,82 | 889 |
| 14 feb 2024 | 36,98 | 37,09 | 36,86 | 36,88 | 36,88 | 114 |
| 13 feb 2024 | 36,38 | 36,95 | 36,32 | 36,54 | 36,54 | 499 |
| 12 feb 2024 | 36,77 | 37,65 | 36,77 | 37,55 | 37,55 | 449 |
| 09 feb 2024 | 36,58 | 37,16 | 36,32 | 37,12 | 37,12 | 1.487 |
| 08 feb 2024 | 35,60 | 36,08 | 35,33 | 36,07 | 36,07 | 458 |
| 07 feb 2024 | 36,04 | 36,18 | 35,56 | 35,61 | 35,61 | 199 |
| 06 feb 2024 | 35,24 | 36,44 | 35,22 | 36,07 | 36,07 | 519 |
| 05 feb 2024 | 35,57 | 35,69 | 35,11 | 35,36 | 35,36 | 1.841 |
| 02 feb 2024 | 36,12 | 36,37 | 36,07 | 36,37 | 36,37 | 226 |
| 01 feb 2024 | 36,23 | 36,42 | 35,36 | 35,47 | 35,47 | 327 |
| 31 gen 2024 | 36,23 | 36,59 | 36,00 | 36,14 | 36,14 | 778 |
| 30 gen 2024 | 36,71 | 37,12 | 36,71 | 37,06 | 37,06 | 86 |
| 29 gen 2024 | 36,80 | 37,07 | 36,13 | 37,04 | 37,04 | 2.970 |
| 26 gen 2024 | 37,13 | 37,25 | 36,68 | 36,71 | 36,71 | 2.120 |
| 25 gen 2024 | 37,52 | 37,85 | 36,42 | 37,37 | 37,37 | 4.520 |
| 24 gen 2024 | 36,15 | 36,35 | 35,67 | 35,79 | 35,79 | 1.765 |
| 23 gen 2024 | 36,01 | 36,58 | 35,68 | 36,14 | 36,14 | 760 |
| 22 gen 2024 | 35,27 | 35,53 | 35,03 | 35,09 | 35,09 | 943 |
| 19 gen 2024 | 34,97 | 34,97 | 34,24 | 34,65 | 34,65 | 2.546 |
| 18 gen 2024 | 33,72 | 34,54 | 33,59 | 34,54 | 34,54 | 1.773 |
| 17 gen 2024 | 34,16 | 34,26 | 33,26 | 33,31 | 33,31 | 962 |
| 16 gen 2024 | 34,79 | 34,80 | 33,79 | 34,03 | 34,03 | 1.219 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 35,99 | 36,24 | 34,40 | 35,14 | 35,14 | 1.953 |
| 11 gen 2024 | 36,99 | 37,17 | 36,41 | 37,05 | 37,05 | 895 |
| 10 gen 2024 | 37,08 | 37,27 | 36,75 | 36,83 | 36,83 | 2.025 |
| 09 gen 2024 | 37,46 | 38,61 | 37,46 | 38,48 | 38,48 | 5.557 |
| 08 gen 2024 | 36,50 | 38,04 | 35,58 | 37,73 | 37,73 | 10.734 |
| 05 gen 2024 | 36,59 | 38,08 | 36,59 | 37,92 | 37,92 | 2.644 |
| 04 gen 2024 | 36,83 | 36,99 | 36,83 | 36,90 | 36,90 | 69 |
| 03 gen 2024 | 37,43 | 37,63 | 36,62 | 36,62 | 36,62 | 5.493 |
| 02 gen 2024 | 38,67 | 39,17 | 38,31 | 39,10 | 39,10 | 2.087 |
| 29 dic 2023 | 39,60 | 39,79 | 39,15 | 39,30 | 39,30 | 652 |
| 28 dic 2023 | 39,33 | 39,95 | 39,33 | 39,90 | 39,90 | 1.256 |
| 27 dic 2023 | 40,21 | 40,21 | 39,70 | 39,70 | 39,70 | 2.356 |
| 22 dic 2023 | 40,50 | 41,11 | 40,41 | 40,63 | 40,63 | 1.392 |
| 21 dic 2023 | 40,67 | 40,99 | 40,49 | 40,67 | 40,67 | 4.463 |
| 20 dic 2023 | 39,95 | 41,07 | 39,75 | 41,01 | 41,01 | 1.002 |
| 19 dic 2023 | 39,27 | 40,47 | 39,27 | 40,38 | 40,38 | 2.696 |
| 18 dic 2023 | 38,36 | 39,49 | 38,00 | 39,20 | 39,20 | 2.328 |
| 15 dic 2023 | 39,15 | 39,25 | 38,50 | 38,61 | 38,61 | 1.166 |
| 14 dic 2023 | 39,20 | 39,31 | 38,35 | 38,37 | 38,37 | 5.891 |
| 13 dic 2023 | 36,90 | 37,13 | 36,28 | 36,99 | 36,99 | 775 |
| 12 dic 2023 | 36,00 | 37,68 | 35,89 | 37,56 | 37,56 | 7.992 |
| 11 dic 2023 | 35,65 | 36,03 | 35,28 | 35,70 | 35,70 | 2.892 |
| 08 dic 2023 | 35,96 | 35,96 | 35,45 | 35,80 | 35,80 | 1.943 |
| 07 dic 2023 | 36,00 | 36,17 | 35,02 | 35,43 | 35,43 | 2.141 |
| 06 dic 2023 | 36,24 | 37,23 | 35,84 | 36,36 | 36,36 | 19.255 |
| 05 dic 2023 | 35,10 | 35,78 | 34,30 | 35,65 | 35,65 | 43.334 |
| *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.