Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.943,36 +1.478,78 (+2,53%)
American Homes 4 Rent (0HEJ.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:27PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 35,30 | 35,37 | 35,30 | 35,37 | 35,37 | 67 |
| 18 apr 2024 | 34,75 | 34,85 | 34,75 | 34,85 | 34,85 | 2 |
| 17 apr 2024 | 34,77 | 34,94 | 34,47 | 34,94 | 34,94 | 108 |
| 16 apr 2024 | 34,90 | 34,90 | 34,65 | 34,72 | 34,72 | 468 |
| 15 apr 2024 | 35,79 | 35,79 | 35,20 | 35,20 | 35,20 | 19 |
| 12 apr 2024 | 35,83 | 35,83 | 35,67 | 35,67 | 35,67 | 143 |
| 11 apr 2024 | 35,79 | 35,84 | 35,79 | 35,84 | 35,84 | 3 |
| 10 apr 2024 | 35,85 | 35,90 | 35,58 | 35,82 | 35,82 | 140 |
| 09 apr 2024 | 36,80 | 36,80 | 36,42 | 36,48 | 36,48 | 74 |
| 08 apr 2024 | 36,10 | 36,53 | 36,10 | 36,44 | 36,44 | 81.606 |
| 05 apr 2024 | 35,54 | 36,07 | 35,44 | 36,07 | 36,07 | 17 |
| 04 apr 2024 | 36,24 | 36,26 | 36,14 | 36,26 | 36,26 | 186 |
| 03 apr 2024 | 35,95 | 35,95 | 35,90 | 35,90 | 35,90 | 6 |
| 02 apr 2024 | 36,04 | 36,05 | 35,90 | 36,04 | 36,04 | 12 |
| 28 mar 2024 | 36,42 | 36,84 | 36,31 | 36,69 | 36,69 | 38 |
| 27 mar 2024 | 36,09 | 36,37 | 36,04 | 36,17 | 36,17 | 93 |
| 26 mar 2024 | 36,01 | 36,01 | 35,88 | 35,89 | 35,89 | 220 |
| 25 mar 2024 | 36,45 | 36,49 | 36,09 | 36,09 | 36,09 | 28 |
| 22 mar 2024 | 36,97 | 36,97 | 36,33 | 36,33 | 36,33 | 618 |
| 21 mar 2024 | 36,25 | 36,34 | 36,19 | 36,34 | 36,34 | 191 |
| 20 mar 2024 | 35,91 | 36,27 | 35,75 | 36,27 | 36,27 | 285 |
| 19 mar 2024 | 35,96 | 36,09 | 35,87 | 35,88 | 35,88 | 236 |
| 18 mar 2024 | 36,31 | 36,36 | 36,11 | 36,11 | 36,11 | 16 |
| 15 mar 2024 | 36,24 | 36,30 | 36,22 | 36,26 | 36,26 | 510 |
| 14 mar 2024 | 36,52 | 36,60 | 36,28 | 36,44 | 36,44 | 86 |
| 14 mar 2024 | 0.26 Dividendo | |||||
| 13 mar 2024 | 36,75 | 37,07 | 36,72 | 36,95 | 36,69 | 12 |
| 12 mar 2024 | 36,58 | 36,83 | 36,52 | 36,83 | 36,57 | 24 |
| 11 mar 2024 | 36,83 | 36,91 | 36,55 | 36,78 | 36,52 | 55 |
| 08 mar 2024 | 36,77 | 36,89 | 36,73 | 36,78 | 36,52 | 12 |
| 07 mar 2024 | 36,59 | 36,59 | 36,29 | 36,50 | 36,24 | 568 |
| 06 mar 2024 | 36,76 | 36,76 | 36,46 | 36,50 | 36,24 | 263 |
| 05 mar 2024 | 36,52 | 37,06 | 36,52 | 36,87 | 36,61 | 285 |
| 04 mar 2024 | 37,12 | 37,36 | 36,91 | 37,03 | 36,77 | 39 |
| 01 mar 2024 | 36,91 | 36,94 | 36,71 | 36,71 | 36,45 | 68 |
| 29 feb 2024 | 36,66 | 37,05 | 36,66 | 36,98 | 36,72 | 15 |
| 28 feb 2024 | 36,00 | 36,62 | 36,00 | 36,58 | 36,32 | 276 |
| 27 feb 2024 | 37,24 | 37,71 | 36,66 | 36,76 | 36,50 | 716 |
| 26 feb 2024 | 35,24 | 35,63 | 35,24 | 35,32 | 35,07 | 26 |
| 23 feb 2024 | 34,52 | 34,87 | 34,52 | 34,52 | 34,28 | 42 |
| 22 feb 2024 | 34,94 | 34,94 | 34,74 | 34,74 | 34,50 | 500 |
| 21 feb 2024 | 34,42 | 34,78 | 34,42 | 34,74 | 34,49 | 24 |
| 20 feb 2024 | 34,15 | 34,60 | 34,15 | 34,44 | 34,20 | 63 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 34,34 | 34,53 | 34,34 | 34,53 | 34,29 | 4 |
| 15 feb 2024 | 34,42 | 34,54 | 34,33 | 34,34 | 34,10 | 274 |
| 14 feb 2024 | 34,10 | 34,34 | 34,06 | 34,34 | 34,10 | 324 |
| 13 feb 2024 | 33,96 | 34,17 | 33,76 | 34,17 | 33,93 | 28 |
| 12 feb 2024 | 35,30 | 35,34 | 35,03 | 35,03 | 34,78 | 28 |
| 09 feb 2024 | 35,01 | 35,16 | 34,88 | 35,16 | 34,91 | 12 |
| 08 feb 2024 | 34,60 | 35,00 | 34,60 | 35,00 | 34,75 | 1.266 |
| 07 feb 2024 | 35,00 | 35,00 | 34,51 | 34,51 | 34,27 | 17 |
| 06 feb 2024 | 34,31 | 34,80 | 34,31 | 34,75 | 34,51 | 6 |
| 05 feb 2024 | 34,99 | 35,24 | 34,77 | 34,89 | 34,64 | 16 |
| 02 feb 2024 | 35,31 | 35,33 | 35,00 | 35,00 | 34,75 | 91 |
| 01 feb 2024 | 34,87 | 34,96 | 34,65 | 34,65 | 34,40 | 1.058 |
| 31 gen 2024 | 35,39 | 35,60 | 35,39 | 35,56 | 35,31 | 7 |
| 30 gen 2024 | 35,51 | 35,51 | 35,33 | 35,45 | 35,20 | 24 |
| 29 gen 2024 | 34,89 | 35,27 | 34,89 | 35,13 | 34,88 | 40 |
| 26 gen 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,62 | 3 |
| 25 gen 2024 | 35,29 | 35,29 | 34,74 | 34,87 | 34,63 | 667 |
| 24 gen 2024 | 35,82 | 35,82 | 35,11 | 35,11 | 34,86 | 4 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 35,85 | 36,10 | 35,85 | 35,98 | 35,73 | 633 |
| 19 gen 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,45 | 7 |
| 18 gen 2024 | 35,25 | 35,25 | 34,77 | 34,77 | 34,52 | 2 |
| 17 gen 2024 | 34,90 | 35,07 | 34,85 | 34,85 | 34,60 | 70 |
| 16 gen 2024 | 35,75 | 35,75 | 35,12 | 35,12 | 34,87 | 10 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 36,04 | 36,21 | 35,85 | 35,96 | 35,71 | 68 |
| 11 gen 2024 | 35,81 | 36,08 | 35,81 | 36,08 | 35,83 | 146 |
| 10 gen 2024 | 36,20 | 36,20 | 36,04 | 36,19 | 35,94 | 99 |
| 09 gen 2024 | 35,88 | 35,88 | 35,72 | 35,72 | 35,47 | 7 |
| 08 gen 2024 | 35,48 | 35,76 | 35,48 | 35,76 | 35,51 | 22 |
| 05 gen 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,25 | - |
| 04 gen 2024 | 36,08 | 36,08 | 35,94 | 35,94 | 35,68 | 177 |
| 03 gen 2024 | 36,22 | 36,41 | 35,89 | 36,15 | 35,90 | 291 |
| 02 gen 2024 | 36,18 | 36,70 | 36,07 | 36,58 | 36,32 | 176 |
| 29 dic 2023 | 36,07 | 36,07 | 35,93 | 36,05 | 35,80 | 47 |
| 28 dic 2023 | 36,05 | 36,21 | 35,96 | 36,09 | 35,84 | 50 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 36,09 | 36,21 | 36,00 | 36,17 | 35,92 | 43 |
| 21 dic 2023 | 35,60 | 35,60 | 35,31 | 35,31 | 35,07 | 251 |
| 20 dic 2023 | 36,07 | 36,19 | 36,07 | 36,19 | 35,94 | 2 |
| 19 dic 2023 | 36,18 | 36,22 | 35,84 | 35,98 | 35,73 | 35 |
| 18 dic 2023 | 35,78 | 36,07 | 35,68 | 35,99 | 35,73 | 140 |
| 15 dic 2023 | 36,03 | 36,03 | 35,25 | 35,25 | 35,00 | 329 |
| 14 dic 2023 | 37,03 | 37,10 | 36,51 | 36,51 | 36,25 | 200 |
| 14 dic 2023 | 0.22 Dividendo | |||||
| 13 dic 2023 | 35,59 | 35,98 | 35,48 | 35,95 | 35,48 | 30 |
| 12 dic 2023 | 34,90 | 35,48 | 34,90 | 35,47 | 35,00 | 62 |
| 11 dic 2023 | 35,01 | 35,15 | 35,01 | 35,08 | 34,62 | 2.470 |
| 08 dic 2023 | 34,46 | 34,63 | 34,43 | 34,55 | 34,10 | 4 |
| 07 dic 2023 | 34,85 | 34,85 | 34,58 | 34,67 | 34,22 | 130 |
| 06 dic 2023 | 35,52 | 35,52 | 34,97 | 34,97 | 34,51 | 1.010 |
| 05 dic 2023 | 35,23 | 35,50 | 35,23 | 35,43 | 34,97 | 504 |
| 04 dic 2023 | 36,29 | 36,49 | 35,46 | 35,71 | 35,24 | 1.886 |
| 01 dic 2023 | 36,37 | 36,85 | 36,25 | 36,84 | 36,36 | 132 |
| 30 nov 2023 | 35,68 | 36,25 | 35,68 | 36,25 | 35,77 | 6 |
| 29 nov 2023 | 36,36 | 36,36 | 36,03 | 36,03 | 35,56 | 8 |
| *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.