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
59.275,39 -538,00 (-0,90%)
Ally Financial Inc. (0HD0.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:06PM 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 | 39,16 | 39,57 | 39,16 | 39,39 | 39,39 | 3.781 |
| 25 apr 2024 | 39,31 | 39,42 | 38,36 | 38,61 | 38,61 | 3.844 |
| 24 apr 2024 | 39,44 | 39,86 | 39,12 | 39,62 | 39,62 | 798 |
| 23 apr 2024 | 39,92 | 40,28 | 39,67 | 40,12 | 40,12 | 933 |
| 22 apr 2024 | 39,29 | 39,75 | 38,84 | 39,75 | 39,75 | 1.579 |
| 19 apr 2024 | 39,05 | 39,23 | 38,83 | 39,01 | 39,01 | 2.812 |
| 18 apr 2024 | 37,49 | 39,47 | 37,40 | 38,65 | 38,65 | 24.890 |
| 17 apr 2024 | 36,36 | 36,68 | 36,15 | 36,68 | 36,68 | 512 |
| 16 apr 2024 | 36,24 | 36,35 | 35,67 | 35,94 | 35,94 | 707 |
| 15 apr 2024 | 37,95 | 37,96 | 36,45 | 36,45 | 36,45 | 4.004 |
| 12 apr 2024 | 37,42 | 37,91 | 37,22 | 37,32 | 37,32 | 602 |
| 11 apr 2024 | 38,04 | 38,44 | 37,14 | 38,39 | 38,39 | 14.235 |
| 10 apr 2024 | 37,88 | 38,00 | 37,13 | 37,81 | 37,81 | 4.320 |
| 09 apr 2024 | 38,60 | 39,54 | 38,60 | 39,06 | 39,06 | 1.047 |
| 08 apr 2024 | 38,47 | 38,84 | 38,33 | 38,44 | 38,44 | 523 |
| 05 apr 2024 | 38,31 | 38,84 | 38,06 | 38,53 | 38,53 | 1.241 |
| 04 apr 2024 | 39,56 | 39,84 | 39,06 | 39,06 | 39,06 | 3.483 |
| 03 apr 2024 | 38,50 | 39,20 | 38,09 | 39,12 | 39,12 | 14.731 |
| 02 apr 2024 | 39,12 | 39,14 | 38,64 | 38,91 | 38,91 | 2.771 |
| 28 mar 2024 | 40,10 | 40,58 | 39,81 | 40,47 | 40,47 | 12.442 |
| 27 mar 2024 | 39,54 | 39,79 | 39,37 | 39,62 | 39,62 | 1.579 |
| 26 mar 2024 | 39,63 | 39,65 | 39,20 | 39,26 | 39,26 | 423 |
| 25 mar 2024 | 39,25 | 39,76 | 39,25 | 39,44 | 39,44 | 3.225 |
| 22 mar 2024 | 40,26 | 40,51 | 39,53 | 39,53 | 39,53 | 3.629 |
| 21 mar 2024 | 40,04 | 41,53 | 40,04 | 40,69 | 40,69 | 17.777 |
| 20 mar 2024 | 37,84 | 39,80 | 37,76 | 39,80 | 39,80 | 11.296 |
| 19 mar 2024 | 37,89 | 38,26 | 37,89 | 37,95 | 37,95 | 1.719 |
| 18 mar 2024 | 37,56 | 38,02 | 37,40 | 37,84 | 37,84 | 5.968 |
| 15 mar 2024 | 37,28 | 37,88 | 37,04 | 37,56 | 37,56 | 3.562 |
| 14 mar 2024 | 38,70 | 38,96 | 37,69 | 37,69 | 37,69 | 4.965 |
| 13 mar 2024 | 37,75 | 38,48 | 37,75 | 38,22 | 38,22 | 5.914 |
| 12 mar 2024 | 37,60 | 38,30 | 37,46 | 37,55 | 37,55 | 14.700 |
| 11 mar 2024 | 36,96 | 37,69 | 36,96 | 37,64 | 37,64 | 1.982 |
| 08 mar 2024 | 36,95 | 37,78 | 36,81 | 37,52 | 37,52 | 4.338 |
| 07 mar 2024 | 36,56 | 36,67 | 36,20 | 36,49 | 36,49 | 4.590 |
| 06 mar 2024 | 36,21 | 36,28 | 35,36 | 35,51 | 35,51 | 4.399 |
| 05 mar 2024 | 36,43 | 37,24 | 36,20 | 36,88 | 36,88 | 2.014 |
| 04 mar 2024 | 37,63 | 37,89 | 36,94 | 36,94 | 36,94 | 11.974 |
| 01 mar 2024 | 36,90 | 37,49 | 36,31 | 37,32 | 37,32 | 32.047 |
| 29 feb 2024 | 36,69 | 37,22 | 36,53 | 36,79 | 36,79 | 9.772 |
| 28 feb 2024 | 36,29 | 36,72 | 36,23 | 36,48 | 36,48 | 3.517 |
| 27 feb 2024 | 36,44 | 36,60 | 36,23 | 36,53 | 36,53 | 560 |
| 26 feb 2024 | 36,10 | 37,02 | 35,94 | 36,10 | 36,10 | 17.565 |
| 23 feb 2024 | 35,91 | 36,38 | 35,91 | 36,32 | 36,32 | 744 |
| 22 feb 2024 | 36,50 | 36,56 | 36,19 | 36,19 | 36,19 | 700 |
| 21 feb 2024 | 36,06 | 36,39 | 35,71 | 36,26 | 36,26 | 1.444 |
| 20 feb 2024 | 35,60 | 37,17 | 35,55 | 37,07 | 37,07 | 5.052 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 36,44 | 36,58 | 36,11 | 36,25 | 36,25 | 1.897 |
| 15 feb 2024 | 36,49 | 37,12 | 36,35 | 37,03 | 37,03 | 3.338 |
| 14 feb 2024 | 36,03 | 36,05 | 35,51 | 35,86 | 35,86 | 5.181 |
| 13 feb 2024 | 35,71 | 35,84 | 34,84 | 35,22 | 35,22 | 7.401 |
| 12 feb 2024 | 36,30 | 37,16 | 36,07 | 37,15 | 37,15 | 14.833 |
| 09 feb 2024 | 36,18 | 36,37 | 35,74 | 36,21 | 36,21 | 896 |
| 08 feb 2024 | 36,20 | 36,46 | 35,71 | 35,98 | 35,98 | 3.935 |
| 07 feb 2024 | 36,07 | 36,16 | 34,90 | 35,56 | 35,56 | 8.871 |
| 06 feb 2024 | 35,60 | 36,03 | 35,43 | 35,74 | 35,74 | 12.071 |
| 05 feb 2024 | 35,80 | 36,09 | 35,20 | 35,65 | 35,65 | 3.080 |
| 02 feb 2024 | 36,13 | 36,74 | 36,13 | 36,60 | 36,60 | 2.505 |
| 01 feb 2024 | 37,10 | 37,28 | 36,44 | 37,01 | 37,01 | 2.010 |
| 31 gen 2024 | 36,51 | 37,37 | 36,47 | 37,15 | 37,15 | 11.740 |
| 31 gen 2024 | 0.3 Dividendo | |||||
| 30 gen 2024 | 37,59 | 38,03 | 37,55 | 37,69 | 37,39 | 4.961 |
| 29 gen 2024 | 37,58 | 37,60 | 37,08 | 37,22 | 36,92 | 1.526 |
| 26 gen 2024 | 37,01 | 37,86 | 36,75 | 37,65 | 37,35 | 81.799 |
| 25 gen 2024 | 36,88 | 36,99 | 36,46 | 36,92 | 36,63 | 2.785 |
| 24 gen 2024 | 36,86 | 37,08 | 36,42 | 36,53 | 36,24 | 1.318 |
| 23 gen 2024 | 36,38 | 36,76 | 36,03 | 36,42 | 36,13 | 1.648 |
| 22 gen 2024 | 36,14 | 36,72 | 35,97 | 36,04 | 35,75 | 19.453 |
| 19 gen 2024 | 29,33 | 35,56 | 29,33 | 35,56 | 35,28 | 19.382 |
| 18 gen 2024 | 32,25 | 32,45 | 31,78 | 32,02 | 31,76 | 2.924 |
| 17 gen 2024 | 32,45 | 32,71 | 32,35 | 32,39 | 32,13 | 2.183 |
| 16 gen 2024 | 32,65 | 33,09 | 32,39 | 32,82 | 32,56 | 1.567 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 33,72 | 33,83 | 32,90 | 33,06 | 32,80 | 4.320 |
| 11 gen 2024 | 33,75 | 33,77 | 33,23 | 33,67 | 33,40 | 1.560 |
| 10 gen 2024 | 33,80 | 34,16 | 33,63 | 33,91 | 33,64 | 1.511 |
| 09 gen 2024 | 34,72 | 34,72 | 34,05 | 34,20 | 33,93 | 1.608 |
| 08 gen 2024 | 34,99 | 35,22 | 34,68 | 34,72 | 34,44 | 5.836 |
| 05 gen 2024 | 33,38 | 35,43 | 33,37 | 35,24 | 34,96 | 5.968 |
| 04 gen 2024 | 34,85 | 34,97 | 34,50 | 34,63 | 34,35 | 1.565 |
| 03 gen 2024 | 34,61 | 35,15 | 34,25 | 35,07 | 34,79 | 3.651 |
| 02 gen 2024 | 34,75 | 35,46 | 34,66 | 35,27 | 34,99 | 1.551 |
| 29 dic 2023 | 34,94 | 35,04 | 34,68 | 34,93 | 34,65 | 4.664 |
| 28 dic 2023 | 34,88 | 34,96 | 34,70 | 34,85 | 34,57 | 507 |
| 27 dic 2023 | 34,61 | 34,69 | 34,47 | 34,47 | 34,20 | 1.105 |
| 22 dic 2023 | 34,27 | 34,62 | 34,22 | 34,26 | 33,99 | 81.516 |
| 21 dic 2023 | 34,43 | 34,77 | 34,15 | 34,21 | 33,94 | 5.006 |
| 20 dic 2023 | 34,52 | 35,42 | 34,44 | 34,74 | 34,46 | 7.880 |
| 19 dic 2023 | 34,05 | 34,80 | 33,72 | 34,78 | 34,50 | 4.235 |
| 18 dic 2023 | 34,80 | 34,94 | 34,08 | 34,20 | 33,93 | 8.225 |
| 15 dic 2023 | 34,94 | 35,15 | 34,31 | 34,66 | 34,38 | 1.099 |
| 14 dic 2023 | 34,22 | 34,90 | 33,60 | 34,51 | 34,24 | 11.738 |
| 13 dic 2023 | 30,19 | 30,38 | 30,12 | 30,29 | 30,05 | 3.691 |
| 12 dic 2023 | 29,93 | 30,29 | 29,82 | 30,00 | 29,76 | 3.212 |
| 11 dic 2023 | 29,83 | 30,30 | 29,73 | 30,24 | 30,00 | 661 |
| 08 dic 2023 | 29,40 | 30,09 | 29,11 | 30,00 | 29,76 | 2.268 |
| 07 dic 2023 | 29,76 | 29,76 | 29,20 | 29,38 | 29,15 | 1.543 |
| 06 dic 2023 | 31,02 | 31,69 | 30,08 | 30,15 | 29,91 | 11.455 |
| 05 dic 2023 | 30,64 | 30,91 | 30,09 | 30,90 | 30,65 | 4.989 |
| *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.