Italia markets close in 6 hours 36 minutes
FTSE MIB
34.194,34 +254,59 (+0,75%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,68 +0,11 (+0,13%) Bitcoin EUR
59.880,43 +485,31 (+0,82%)
The Allstate Corporation (0HCZ.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 05:41PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 0,00 | 0,00 | 0,00 | 172,86 | 172,86 | 210 |
| 24 apr 2024 | 173,23 | 175,03 | 171,51 | 171,51 | 171,51 | 1.898 |
| 23 apr 2024 | 176,01 | 176,63 | 174,79 | 176,49 | 176,49 | 459 |
| 22 apr 2024 | 173,48 | 175,74 | 172,88 | 175,74 | 175,74 | 164 |
| 19 apr 2024 | 169,93 | 173,46 | 168,87 | 172,86 | 172,86 | 396 |
| 18 apr 2024 | 163,20 | 169,47 | 163,20 | 168,24 | 168,24 | 235 |
| 17 apr 2024 | 162,54 | 163,84 | 161,42 | 162,44 | 162,44 | 381 |
| 16 apr 2024 | 166,71 | 167,00 | 164,34 | 165,71 | 165,71 | 314 |
| 15 apr 2024 | 168,78 | 168,78 | 166,17 | 166,52 | 166,52 | 1.291 |
| 12 apr 2024 | 166,59 | 168,77 | 166,59 | 166,87 | 166,87 | 1.062 |
| 11 apr 2024 | 169,31 | 169,31 | 165,77 | 167,83 | 167,83 | 934 |
| 10 apr 2024 | 167,71 | 169,47 | 167,18 | 169,41 | 169,41 | 465 |
| 09 apr 2024 | 173,00 | 173,00 | 167,00 | 167,00 | 167,00 | 467 |
| 08 apr 2024 | 173,38 | 173,56 | 171,89 | 173,56 | 173,56 | 26 |
| 05 apr 2024 | 172,13 | 173,38 | 171,29 | 172,96 | 172,96 | 319 |
| 04 apr 2024 | 174,12 | 174,43 | 172,03 | 172,03 | 172,03 | 1.358 |
| 03 apr 2024 | 172,95 | 173,38 | 172,60 | 173,13 | 173,13 | 334 |
| 02 apr 2024 | 173,01 | 173,52 | 172,02 | 172,02 | 172,02 | 2.853 |
| 28 mar 2024 | 171,72 | 173,46 | 171,68 | 173,01 | 173,01 | 542 |
| 27 mar 2024 | 171,02 | 171,59 | 168,65 | 168,95 | 168,95 | 405 |
| 26 mar 2024 | 169,71 | 171,52 | 169,47 | 171,05 | 171,05 | 762 |
| 25 mar 2024 | 166,52 | 169,50 | 166,34 | 169,50 | 169,50 | 512 |
| 22 mar 2024 | 163,10 | 164,95 | 162,87 | 164,95 | 164,95 | 700 |
| 21 mar 2024 | 160,05 | 162,19 | 159,71 | 161,44 | 161,44 | 584 |
| 20 mar 2024 | 161,82 | 162,87 | 160,93 | 160,93 | 160,93 | 26 |
| 19 mar 2024 | 163,07 | 164,18 | 161,27 | 161,41 | 161,41 | 147 |
| 18 mar 2024 | 161,85 | 163,26 | 161,02 | 162,74 | 162,74 | 502 |
| 15 mar 2024 | 159,88 | 161,30 | 157,55 | 160,03 | 160,03 | 388 |
| 14 mar 2024 | 159,38 | 160,16 | 158,67 | 158,67 | 158,67 | 826 |
| 13 mar 2024 | 159,87 | 160,50 | 159,01 | 159,01 | 159,01 | 50 |
| 12 mar 2024 | 160,29 | 160,42 | 158,35 | 158,64 | 158,64 | 115 |
| 11 mar 2024 | 156,83 | 159,66 | 156,57 | 159,66 | 159,66 | 225 |
| 08 mar 2024 | 156,17 | 157,10 | 155,83 | 157,10 | 157,10 | 15.465 |
| 07 mar 2024 | 157,02 | 157,26 | 155,51 | 155,51 | 155,51 | 207 |
| 06 mar 2024 | 156,77 | 157,06 | 155,54 | 155,54 | 155,54 | 72.665 |
| 05 mar 2024 | 156,49 | 157,51 | 156,49 | 157,06 | 157,06 | 320 |
| 04 mar 2024 | 154,83 | 155,82 | 153,98 | 154,94 | 154,94 | 163 |
| 01 mar 2024 | 157,80 | 158,01 | 155,06 | 155,33 | 155,33 | 349 |
| 01 mar 2024 | 0.92 Dividendo | |||||
| 29 feb 2024 | 159,81 | 160,89 | 158,36 | 159,83 | 158,91 | 1.560 |
| 28 feb 2024 | 160,47 | 160,83 | 159,87 | 160,59 | 159,67 | 43 |
| 27 feb 2024 | 159,27 | 159,99 | 158,39 | 158,62 | 157,71 | 274 |
| 26 feb 2024 | 159,11 | 160,65 | 158,93 | 160,65 | 159,73 | 125 |
| 23 feb 2024 | 160,54 | 161,19 | 159,81 | 159,81 | 158,89 | 192 |
| 22 feb 2024 | 159,35 | 159,87 | 156,69 | 159,87 | 158,95 | 212 |
| 21 feb 2024 | 161,11 | 161,11 | 158,94 | 159,29 | 158,38 | 182 |
| 20 feb 2024 | 161,77 | 162,73 | 160,99 | 160,99 | 160,06 | 1.035 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 161,89 | 163,90 | 161,75 | 162,79 | 161,85 | 168 |
| 15 feb 2024 | 161,91 | 162,23 | 160,53 | 161,06 | 160,13 | 108 |
| 14 feb 2024 | 159,53 | 161,49 | 158,23 | 161,49 | 160,56 | 509 |
| 13 feb 2024 | 160,45 | 160,83 | 157,18 | 157,52 | 156,61 | 500 |
| 12 feb 2024 | 160,68 | 160,68 | 159,77 | 160,01 | 159,08 | 162 |
| 09 feb 2024 | 160,41 | 162,48 | 158,78 | 158,79 | 157,88 | 108 |
| 08 feb 2024 | 163,17 | 167,37 | 160,22 | 160,36 | 159,43 | 1.919 |
| 07 feb 2024 | 157,89 | 158,84 | 157,73 | 158,72 | 157,81 | 536 |
| 06 feb 2024 | 156,33 | 157,42 | 156,08 | 157,42 | 156,51 | 71 |
| 05 feb 2024 | 157,02 | 157,36 | 156,31 | 156,57 | 155,67 | 595 |
| 02 feb 2024 | 157,05 | 157,96 | 156,93 | 157,21 | 156,31 | 429 |
| 01 feb 2024 | 154,34 | 155,20 | 153,24 | 155,20 | 154,31 | 370 |
| 31 gen 2024 | 156,85 | 157,18 | 156,30 | 156,74 | 155,84 | 236 |
| 30 gen 2024 | 155,07 | 156,79 | 155,06 | 156,68 | 155,78 | 498 |
| 29 gen 2024 | 156,46 | 157,82 | 156,44 | 156,44 | 155,54 | 612 |
| 26 gen 2024 | 158,38 | 159,05 | 157,99 | 158,07 | 157,16 | 136 |
| 25 gen 2024 | 158,60 | 159,64 | 157,04 | 157,70 | 156,79 | 674 |
| 24 gen 2024 | 155,88 | 159,17 | 155,88 | 158,98 | 158,06 | 718 |
| 23 gen 2024 | 155,52 | 156,01 | 154,07 | 154,07 | 153,18 | 330 |
| 22 gen 2024 | 155,92 | 156,18 | 155,32 | 155,61 | 154,72 | 236 |
| 19 gen 2024 | 154,55 | 156,25 | 154,28 | 155,92 | 155,02 | 561 |
| 18 gen 2024 | 152,12 | 152,66 | 150,66 | 151,62 | 150,75 | 1.052 |
| 17 gen 2024 | 151,45 | 153,81 | 151,45 | 152,60 | 151,73 | 425 |
| 16 gen 2024 | 151,55 | 152,40 | 150,93 | 151,14 | 150,27 | 120 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 150,74 | 150,80 | 149,31 | 150,80 | 149,93 | 149 |
| 11 gen 2024 | 149,38 | 150,39 | 148,90 | 149,17 | 148,32 | 129 |
| 10 gen 2024 | 150,98 | 151,69 | 150,50 | 150,71 | 149,84 | 4.858 |
| 09 gen 2024 | 150,25 | 151,05 | 149,56 | 150,50 | 149,63 | 53 |
| 08 gen 2024 | 149,48 | 150,51 | 149,48 | 150,45 | 149,58 | 483 |
| 05 gen 2024 | 148,50 | 148,50 | 148,20 | 148,36 | 147,51 | 4.668 |
| 04 gen 2024 | 145,00 | 150,99 | 145,00 | 149,93 | 149,06 | 8.018 |
| 03 gen 2024 | 144,72 | 145,19 | 143,89 | 145,19 | 144,35 | 505 |
| 02 gen 2024 | 141,44 | 142,37 | 140,36 | 142,37 | 141,55 | 214 |
| 29 dic 2023 | 140,22 | 140,33 | 139,56 | 139,89 | 139,08 | 9 |
| 28 dic 2023 | 138,07 | 139,28 | 138,07 | 139,28 | 138,48 | 53 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 135,64 | 136,40 | 135,64 | 136,40 | 135,61 | 10 |
| 21 dic 2023 | 135,13 | 136,28 | 134,17 | 134,17 | 133,40 | 80 |
| 20 dic 2023 | 137,62 | 137,92 | 136,59 | 136,90 | 136,11 | 119 |
| 19 dic 2023 | 138,60 | 138,71 | 138,20 | 138,64 | 137,84 | 36 |
| 18 dic 2023 | 139,07 | 139,52 | 137,70 | 137,70 | 136,91 | 93 |
| 15 dic 2023 | 138,85 | 141,18 | 138,09 | 139,50 | 138,70 | 549 |
| 14 dic 2023 | 144,35 | 144,35 | 139,38 | 139,79 | 138,99 | 142.176 |
| 13 dic 2023 | 143,51 | 144,07 | 143,26 | 144,07 | 143,24 | 78 |
| 12 dic 2023 | 142,25 | 144,16 | 142,25 | 144,16 | 143,33 | 78 |
| 11 dic 2023 | 143,18 | 144,98 | 140,16 | 143,45 | 142,62 | 241 |
| 08 dic 2023 | 139,85 | 139,85 | 138,66 | 138,79 | 137,99 | 21 |
| 07 dic 2023 | 139,33 | 139,62 | 138,78 | 139,18 | 138,38 | 5 |
| 06 dic 2023 | 139,53 | 139,79 | 138,44 | 139,25 | 138,45 | 11 |
| 05 dic 2023 | 138,40 | 139,51 | 138,40 | 139,51 | 138,71 | 319 |
| 04 dic 2023 | 137,05 | 139,50 | 136,64 | 139,50 | 138,70 | 42 |
| *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.