Italia markets close in 2 hours 27 minutes
FTSE MIB
33.821,96 +75,30 (+0,22%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,20 +0,20 (+0,25%) Bitcoin EUR
54.812,12 +723,27 (+1,34%)
Alcoa Corporation (0HCB.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 07:02PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 0,00 | 0,00 | 0,00 | 34,07 | 34,07 | 255 |
| 30 apr 2024 | 36,49 | 36,91 | 35,45 | 35,74 | 35,74 | 8.220 |
| 29 apr 2024 | 37,26 | 38,19 | 36,69 | 37,88 | 37,88 | 18.647 |
| 26 apr 2024 | 36,53 | 37,37 | 36,33 | 36,58 | 36,58 | 3.831 |
| 25 apr 2024 | 35,69 | 35,84 | 34,83 | 35,84 | 35,84 | 8.624 |
| 24 apr 2024 | 36,15 | 36,55 | 35,74 | 36,23 | 36,23 | 10.951 |
| 23 apr 2024 | 34,89 | 36,37 | 34,54 | 36,02 | 36,02 | 135.150 |
| 22 apr 2024 | 35,84 | 36,60 | 35,34 | 36,47 | 36,47 | 8.141 |
| 19 apr 2024 | 34,00 | 36,40 | 34,00 | 35,78 | 35,78 | 5.940 |
| 18 apr 2024 | 34,87 | 36,45 | 33,85 | 35,11 | 35,11 | 17.568 |
| 17 apr 2024 | 37,19 | 37,46 | 36,28 | 36,73 | 36,73 | 17.057 |
| 16 apr 2024 | 36,48 | 36,48 | 35,09 | 36,24 | 36,24 | 5.896 |
| 15 apr 2024 | 37,35 | 37,56 | 36,50 | 36,76 | 36,76 | 18.099 |
| 12 apr 2024 | 37,76 | 37,94 | 35,26 | 35,35 | 35,35 | 10.594 |
| 11 apr 2024 | 36,16 | 36,56 | 35,78 | 36,33 | 36,33 | 5.031 |
| 10 apr 2024 | 36,90 | 36,90 | 35,40 | 36,26 | 36,26 | 11.759 |
| 09 apr 2024 | 37,10 | 37,40 | 36,35 | 36,68 | 36,68 | 11.179 |
| 08 apr 2024 | 36,46 | 37,00 | 36,27 | 36,58 | 36,58 | 3.115 |
| 05 apr 2024 | 35,89 | 36,56 | 35,67 | 36,56 | 36,56 | 10.295 |
| 04 apr 2024 | 37,23 | 37,64 | 36,26 | 36,89 | 36,89 | 21.816 |
| 03 apr 2024 | 35,91 | 37,54 | 35,90 | 37,27 | 37,27 | 26.525 |
| 02 apr 2024 | 34,06 | 35,67 | 33,82 | 35,38 | 35,38 | 11.797 |
| 28 mar 2024 | 33,12 | 33,92 | 33,12 | 33,82 | 33,82 | 11.374 |
| 27 mar 2024 | 31,72 | 33,10 | 31,66 | 32,98 | 32,98 | 4.503 |
| 26 mar 2024 | 32,32 | 32,32 | 31,26 | 31,68 | 31,68 | 5.712 |
| 25 mar 2024 | 31,67 | 32,28 | 31,55 | 31,92 | 31,92 | 7.140 |
| 22 mar 2024 | 31,20 | 31,50 | 30,88 | 31,44 | 31,44 | 6.184 |
| 21 mar 2024 | 31,71 | 32,07 | 31,15 | 31,41 | 31,41 | 23.116 |
| 20 mar 2024 | 29,63 | 31,69 | 29,57 | 31,56 | 31,56 | 17.570 |
| 19 mar 2024 | 30,22 | 30,49 | 28,75 | 29,31 | 29,31 | 11.278 |
| 18 mar 2024 | 30,90 | 31,66 | 30,82 | 31,32 | 31,32 | 14.784 |
| 15 mar 2024 | 29,84 | 30,58 | 29,72 | 30,33 | 30,33 | 3.413 |
| 14 mar 2024 | 30,41 | 30,58 | 29,72 | 29,73 | 29,73 | 9.446 |
| 13 mar 2024 | 29,89 | 31,12 | 29,89 | 30,65 | 30,65 | 15.814 |
| 12 mar 2024 | 30,39 | 30,63 | 29,35 | 29,35 | 29,35 | 3.974 |
| 11 mar 2024 | 30,00 | 30,73 | 29,62 | 30,73 | 30,73 | 11.745 |
| 08 mar 2024 | 30,39 | 30,54 | 29,55 | 29,65 | 29,65 | 2.759 |
| 07 mar 2024 | 28,93 | 29,97 | 28,92 | 29,67 | 29,67 | 21.552 |
| 06 mar 2024 | 27,72 | 28,70 | 26,97 | 28,16 | 28,16 | 22.394 |
| 05 mar 2024 | 26,89 | 27,19 | 26,55 | 27,00 | 27,00 | 5.352 |
| 04 mar 2024 | 27,42 | 27,50 | 27,08 | 27,24 | 27,24 | 10.497 |
| 04 mar 2024 | 0.1 Dividendo | |||||
| 01 mar 2024 | 27,21 | 27,73 | 26,88 | 27,59 | 27,49 | 18.494 |
| 29 feb 2024 | 26,69 | 27,13 | 26,43 | 26,92 | 26,82 | 4.107 |
| 28 feb 2024 | 26,20 | 26,51 | 25,97 | 26,42 | 26,32 | 18.220 |
| 27 feb 2024 | 25,76 | 26,98 | 25,16 | 26,71 | 26,62 | 1.050.752 |
| 26 feb 2024 | 26,29 | 26,29 | 24,87 | 25,05 | 24,96 | 36.317 |
| 23 feb 2024 | 27,39 | 27,40 | 26,62 | 26,72 | 26,62 | 28.129 |
| 22 feb 2024 | 27,96 | 27,96 | 27,33 | 27,72 | 27,62 | 532.351 |
| 21 feb 2024 | 27,05 | 27,88 | 27,05 | 27,85 | 27,75 | 15.423 |
| 20 feb 2024 | 27,40 | 27,40 | 26,17 | 26,71 | 26,61 | 2.286.477 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 27,38 | 28,02 | 27,27 | 27,82 | 27,72 | 16.235 |
| 15 feb 2024 | 27,06 | 27,63 | 26,98 | 27,36 | 27,27 | 5.236 |
| 14 feb 2024 | 26,25 | 26,67 | 25,95 | 26,59 | 26,49 | 9.621 |
| 13 feb 2024 | 26,95 | 27,00 | 25,87 | 25,87 | 25,78 | 19.000 |
| 12 feb 2024 | 27,25 | 28,06 | 26,90 | 27,97 | 27,86 | 9.212 |
| 09 feb 2024 | 27,59 | 27,68 | 26,73 | 27,01 | 26,91 | 371.204 |
| 08 feb 2024 | 27,39 | 28,06 | 27,15 | 27,95 | 27,85 | 3.504 |
| 07 feb 2024 | 27,55 | 27,61 | 26,96 | 27,18 | 27,08 | 22.775 |
| 06 feb 2024 | 26,82 | 27,78 | 26,80 | 27,49 | 27,39 | 37.969 |
| 05 feb 2024 | 28,50 | 28,56 | 26,82 | 26,91 | 26,81 | 402.376 |
| 02 feb 2024 | 29,01 | 29,15 | 28,60 | 28,98 | 28,87 | 4.328 |
| 01 feb 2024 | 30,17 | 30,39 | 29,17 | 29,63 | 29,52 | 26.042 |
| 31 gen 2024 | 30,42 | 31,03 | 30,22 | 30,78 | 30,66 | 39.883 |
| 30 gen 2024 | 30,87 | 30,87 | 30,04 | 30,60 | 30,49 | 36.848 |
| 29 gen 2024 | 30,54 | 30,54 | 29,81 | 30,32 | 30,21 | 4.148 |
| 26 gen 2024 | 30,14 | 30,69 | 29,90 | 30,42 | 30,31 | 29.411 |
| 25 gen 2024 | 30,10 | 30,40 | 29,25 | 29,55 | 29,44 | 7.042 |
| 24 gen 2024 | 29,75 | 30,27 | 29,36 | 29,49 | 29,39 | 2.362.059 |
| 23 gen 2024 | 29,15 | 30,39 | 29,04 | 29,70 | 29,59 | 27.956 |
| 22 gen 2024 | 26,87 | 27,85 | 26,85 | 27,50 | 27,40 | 29.023 |
| 19 gen 2024 | 26,73 | 27,20 | 26,36 | 27,10 | 27,00 | 21.348 |
| 18 gen 2024 | 27,14 | 28,71 | 26,61 | 26,81 | 26,71 | 56.261 |
| 17 gen 2024 | 27,12 | 27,60 | 27,06 | 27,39 | 27,29 | 4.395 |
| 16 gen 2024 | 29,23 | 29,27 | 27,48 | 27,55 | 27,45 | 13.272 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 31,30 | 31,80 | 30,40 | 30,41 | 30,30 | 5.317 |
| 11 gen 2024 | 31,23 | 31,49 | 30,70 | 31,10 | 30,99 | 6.342 |
| 10 gen 2024 | 31,59 | 32,14 | 31,39 | 31,76 | 31,65 | 8.281 |
| 09 gen 2024 | 32,11 | 32,45 | 31,65 | 31,65 | 31,53 | 6.209 |
| 08 gen 2024 | 31,82 | 31,98 | 31,30 | 31,73 | 31,61 | 21.042 |
| 05 gen 2024 | 30,38 | 32,26 | 30,11 | 32,25 | 32,13 | 40.645 |
| 04 gen 2024 | 31,13 | 31,46 | 31,03 | 31,15 | 31,04 | 5.089 |
| 03 gen 2024 | 32,09 | 32,18 | 31,08 | 31,93 | 31,81 | 10.219 |
| 02 gen 2024 | 34,09 | 34,09 | 33,28 | 33,33 | 33,21 | 18.575 |
| 29 dic 2023 | 34,31 | 34,70 | 33,97 | 34,26 | 34,14 | 23.992 |
| 28 dic 2023 | 34,41 | 34,72 | 34,19 | 34,37 | 34,25 | 13.361 |
| 27 dic 2023 | 33,93 | 34,63 | 33,93 | 34,62 | 34,49 | 9.010 |
| 22 dic 2023 | 33,00 | 34,44 | 32,96 | 34,15 | 34,03 | 38.351 |
| 21 dic 2023 | 31,32 | 31,86 | 30,64 | 31,84 | 31,72 | 12.666 |
| 20 dic 2023 | 32,41 | 32,45 | 31,62 | 32,02 | 31,90 | 25.427 |
| 19 dic 2023 | 31,17 | 32,80 | 31,15 | 32,80 | 32,68 | 20.138 |
| 18 dic 2023 | 31,33 | 32,23 | 31,00 | 31,25 | 31,14 | 25.629 |
| 15 dic 2023 | 30,46 | 32,44 | 29,69 | 30,88 | 30,77 | 30.913 |
| 14 dic 2023 | 27,06 | 29,51 | 26,99 | 29,02 | 28,91 | 42.943 |
| 13 dic 2023 | 24,06 | 24,33 | 23,89 | 24,33 | 24,24 | 13.753 |
| 12 dic 2023 | 24,71 | 24,75 | 23,81 | 23,87 | 23,78 | 34.992 |
| 11 dic 2023 | 24,88 | 25,30 | 24,75 | 24,92 | 24,83 | 18.241 |
| 08 dic 2023 | 25,03 | 25,70 | 24,90 | 25,07 | 24,98 | 22.936 |
| *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.