Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.882,34 +396,93 (+0,68%)
Smith & Wesson Brands, Inc. (0HEM.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:12PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 17,19 | 17,19 | 17,13 | 17,13 | 17,13 | 988 |
| 02 mag 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | 2 |
| 01 mag 2024 | 17,14 | 17,14 | 16,83 | 16,87 | 16,87 | 105 |
| 30 apr 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | 540 |
| 29 apr 2024 | 17,25 | 17,32 | 17,05 | 17,05 | 17,05 | 262 |
| 26 apr 2024 | 17,05 | 17,05 | 16,98 | 17,00 | 17,00 | 459 |
| 25 apr 2024 | 17,03 | 17,03 | 16,84 | 16,84 | 16,84 | 900 |
| 24 apr 2024 | 17,15 | 17,28 | 17,08 | 17,08 | 17,08 | 48 |
| 23 apr 2024 | 16,97 | 17,19 | 16,97 | 17,19 | 17,19 | 146 |
| 22 apr 2024 | 16,87 | 17,12 | 16,87 | 17,08 | 17,08 | 977 |
| 19 apr 2024 | 16,71 | 16,90 | 16,71 | 16,72 | 16,72 | 188 |
| 18 apr 2024 | 16,74 | 16,74 | 16,71 | 16,71 | 16,71 | 3 |
| 17 apr 2024 | 16,61 | 16,61 | 16,53 | 16,56 | 16,56 | 147 |
| 16 apr 2024 | 16,53 | 16,60 | 16,31 | 16,60 | 16,60 | 1.401 |
| 15 apr 2024 | 16,81 | 16,88 | 16,59 | 16,63 | 16,63 | 83 |
| 12 apr 2024 | 17,04 | 17,04 | 16,76 | 16,76 | 16,76 | 522 |
| 11 apr 2024 | 16,90 | 17,08 | 16,87 | 17,08 | 17,08 | 114 |
| 10 apr 2024 | 17,17 | 17,24 | 16,96 | 16,96 | 16,96 | 729 |
| 09 apr 2024 | 17,65 | 17,67 | 17,35 | 17,35 | 17,35 | 310 |
| 08 apr 2024 | 17,74 | 17,87 | 17,58 | 17,72 | 17,72 | 641 |
| 05 apr 2024 | 17,53 | 17,93 | 17,53 | 17,70 | 17,70 | 544 |
| 04 apr 2024 | 17,43 | 17,60 | 17,42 | 17,60 | 17,60 | 403 |
| 03 apr 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | 102 |
| 02 apr 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | 51 |
| 28 mar 2024 | 17,64 | 17,64 | 17,29 | 17,35 | 17,35 | 448 |
| 27 mar 2024 | 17,50 | 17,56 | 17,33 | 17,33 | 17,33 | 506 |
| 26 mar 2024 | 17,57 | 17,77 | 17,57 | 17,69 | 17,69 | 709 |
| 25 mar 2024 | 17,75 | 17,78 | 17,54 | 17,61 | 17,61 | 305 |
| 22 mar 2024 | 17,92 | 18,00 | 17,66 | 17,68 | 17,68 | 242 |
| 21 mar 2024 | 17,85 | 17,98 | 17,69 | 17,77 | 17,77 | 1.051 |
| 20 mar 2024 | 17,84 | 17,97 | 17,50 | 17,66 | 17,66 | 857 |
| 20 mar 2024 | 0.12 Dividendo | |||||
| 19 mar 2024 | 17,71 | 18,03 | 17,66 | 17,94 | 17,82 | 2.879 |
| 18 mar 2024 | 17,42 | 17,86 | 17,39 | 17,80 | 17,68 | 2.118 |
| 15 mar 2024 | 17,16 | 17,71 | 17,16 | 17,40 | 17,28 | 1.381 |
| 14 mar 2024 | 17,42 | 17,49 | 16,80 | 17,14 | 17,03 | 2.209 |
| 13 mar 2024 | 17,65 | 17,66 | 17,30 | 17,55 | 17,43 | 393 |
| 12 mar 2024 | 17,52 | 17,72 | 17,28 | 17,62 | 17,50 | 5.881 |
| 11 mar 2024 | 17,27 | 17,75 | 17,16 | 17,52 | 17,40 | 4.723 |
| 08 mar 2024 | 15,20 | 17,40 | 15,20 | 17,16 | 17,04 | 20.851 |
| 07 mar 2024 | 13,20 | 13,46 | 13,20 | 13,40 | 13,31 | 3.426 |
| 06 mar 2024 | 13,29 | 13,30 | 13,19 | 13,19 | 13,11 | 149 |
| 05 mar 2024 | 13,25 | 13,40 | 13,25 | 13,40 | 13,31 | 82 |
| 04 mar 2024 | 13,51 | 13,61 | 13,48 | 13,61 | 13,52 | 23 |
| 01 mar 2024 | 13,74 | 13,76 | 13,55 | 13,61 | 13,52 | 416 |
| 29 feb 2024 | 13,66 | 13,75 | 13,63 | 13,75 | 13,66 | 19 |
| 28 feb 2024 | 13,51 | 13,60 | 13,51 | 13,58 | 13,49 | 241 |
| 27 feb 2024 | 13,48 | 13,48 | 13,35 | 13,35 | 13,27 | 282 |
| 26 feb 2024 | 13,53 | 13,58 | 13,50 | 13,50 | 13,41 | 44 |
| 23 feb 2024 | 13,66 | 13,67 | 13,66 | 13,66 | 13,57 | 62 |
| 22 feb 2024 | 13,71 | 13,71 | 13,53 | 13,53 | 13,44 | 450 |
| 21 feb 2024 | 13,60 | 13,66 | 13,58 | 13,66 | 13,57 | 200 |
| 20 feb 2024 | 13,41 | 13,62 | 13,41 | 13,61 | 13,52 | 1.043 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 13,53 | 13,60 | 13,53 | 13,59 | 13,50 | 146 |
| 15 feb 2024 | 13,56 | 13,57 | 13,51 | 13,57 | 13,48 | 141 |
| 14 feb 2024 | 13,40 | 13,45 | 13,40 | 13,45 | 13,36 | 203 |
| 13 feb 2024 | 13,60 | 13,65 | 13,53 | 13,55 | 13,46 | 317 |
| 12 feb 2024 | 13,85 | 14,05 | 13,84 | 13,92 | 13,83 | 365 |
| 09 feb 2024 | 13,68 | 13,90 | 13,68 | 13,78 | 13,69 | 174 |
| 08 feb 2024 | 13,16 | 13,52 | 13,16 | 13,52 | 13,43 | 554 |
| 07 feb 2024 | 13,11 | 13,19 | 13,00 | 13,00 | 12,92 | 423 |
| 06 feb 2024 | 12,91 | 13,14 | 12,91 | 13,14 | 13,05 | 61 |
| 05 feb 2024 | 13,08 | 13,11 | 12,92 | 13,00 | 12,91 | 866 |
| 02 feb 2024 | 13,25 | 13,38 | 13,20 | 13,22 | 13,13 | 6 |
| 01 feb 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 13,02 | 2 |
| 31 gen 2024 | 13,39 | 13,39 | 13,29 | 13,37 | 13,28 | 130 |
| 30 gen 2024 | 13,42 | 13,42 | 13,22 | 13,23 | 13,14 | 72 |
| 29 gen 2024 | 13,40 | 13,42 | 13,31 | 13,35 | 13,26 | 170 |
| 26 gen 2024 | 13,25 | 13,35 | 13,20 | 13,20 | 13,11 | 446 |
| 25 gen 2024 | 13,13 | 13,21 | 13,03 | 13,15 | 13,06 | 271 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 13,24 | 13,24 | 13,14 | 13,14 | 13,05 | 21 |
| 19 gen 2024 | 13,01 | 13,02 | 13,01 | 13,02 | 12,93 | 2 |
| 18 gen 2024 | 13,17 | 13,22 | 13,01 | 13,02 | 12,93 | 348 |
| 17 gen 2024 | 13,16 | 13,27 | 13,11 | 13,11 | 13,02 | 258 |
| 16 gen 2024 | 13,46 | 13,49 | 13,30 | 13,33 | 13,24 | 858 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 13,78 | 13,84 | 13,49 | 13,49 | 13,40 | 1.177 |
| 11 gen 2024 | 13,33 | 13,58 | 13,33 | 13,48 | 13,38 | 164 |
| 10 gen 2024 | 13,44 | 13,44 | 13,33 | 13,33 | 13,24 | 399 |
| 09 gen 2024 | 13,24 | 13,30 | 13,24 | 13,30 | 13,21 | 193 |
| 08 gen 2024 | 13,28 | 13,29 | 13,28 | 13,29 | 13,20 | 1 |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | 13,28 | 13,28 | 13,09 | 13,23 | 13,14 | 1.467 |
| 03 gen 2024 | 13,41 | 13,41 | 13,35 | 13,40 | 13,31 | 15 |
| 02 gen 2024 | 13,46 | 13,54 | 13,38 | 13,38 | 13,29 | 138 |
| 29 dic 2023 | 13,76 | 13,76 | 13,52 | 13,59 | 13,50 | 114 |
| 28 dic 2023 | 13,77 | 13,79 | 13,77 | 13,78 | 13,69 | 2.588 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 13,42 | 13,67 | 13,42 | 13,67 | 13,58 | 69 |
| 21 dic 2023 | 13,51 | 13,51 | 13,41 | 13,41 | 13,32 | 7 |
| 20 dic 2023 | 13,39 | 13,92 | 13,39 | 13,80 | 13,71 | 733 |
| 20 dic 2023 | 0.12 Dividendo | |||||
| 19 dic 2023 | 13,21 | 13,41 | 13,10 | 13,41 | 13,20 | 564 |
| 18 dic 2023 | 13,15 | 13,15 | 12,96 | 13,09 | 12,89 | 1.112 |
| 15 dic 2023 | 13,10 | 13,24 | 12,99 | 12,99 | 12,79 | 333 |
| 14 dic 2023 | 12,99 | 13,25 | 12,91 | 13,02 | 12,82 | 1.243 |
| 13 dic 2023 | 12,20 | 12,43 | 12,14 | 12,43 | 12,24 | 199 |
| *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.