Italia markets open in 57 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0767 0,0000 (-0,00%) Bitcoin EUR
59.630,10 +888,05 (+1,51%) CMC Crypto 200
1.335,82 +23,20 (+1,77%)
Ameriprise Financial, Inc. (0HF6.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:06PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 415,37 | 417,83 | 415,25 | 416,80 | 416,80 | 211 |
| 03 mag 2024 | 1.48 Dividendo | |||||
| 02 mag 2024 | 413,36 | 415,96 | 412,60 | 414,05 | 412,57 | 347 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 414,89 | 416,08 | 412,03 | 412,03 | 410,56 | 57 |
| 29 apr 2024 | 411,35 | 418,16 | 411,35 | 418,16 | 416,67 | 82 |
| 26 apr 2024 | 409,81 | 412,27 | 409,68 | 410,39 | 408,92 | 98 |
| 25 apr 2024 | 405,99 | 409,08 | 403,78 | 409,08 | 407,62 | 215 |
| 24 apr 2024 | 406,04 | 414,60 | 405,95 | 412,73 | 411,26 | 1.364 |
| 23 apr 2024 | 416,99 | 420,25 | 405,48 | 408,72 | 407,26 | 902 |
| 22 apr 2024 | 419,38 | 422,58 | 416,54 | 422,58 | 421,07 | 51.092 |
| 19 apr 2024 | 414,32 | 416,63 | 414,32 | 415,31 | 413,83 | 159 |
| 18 apr 2024 | 412,52 | 416,28 | 411,76 | 411,76 | 410,28 | 455 |
| 17 apr 2024 | 413,72 | 415,60 | 411,39 | 412,24 | 410,77 | 163 |
| 16 apr 2024 | 411,43 | 411,43 | 409,41 | 410,69 | 409,22 | 88 |
| 15 apr 2024 | 420,73 | 420,73 | 413,17 | 413,17 | 411,69 | 201 |
| 12 apr 2024 | 420,04 | 421,48 | 414,21 | 414,22 | 412,74 | 438 |
| 11 apr 2024 | 425,80 | 425,80 | 420,93 | 422,07 | 420,56 | 72 |
| 10 apr 2024 | 426,42 | 428,95 | 421,07 | 428,95 | 427,42 | 348 |
| 09 apr 2024 | 436,30 | 436,59 | 427,35 | 430,92 | 429,38 | 302 |
| 08 apr 2024 | 436,73 | 437,96 | 434,80 | 436,91 | 435,35 | 190 |
| 05 apr 2024 | 429,97 | 435,29 | 429,97 | 435,15 | 433,59 | 1.222 |
| 04 apr 2024 | 438,79 | 440,39 | 438,79 | 439,65 | 438,08 | 179 |
| 03 apr 2024 | 435,26 | 437,57 | 435,11 | 436,14 | 434,58 | 119 |
| 02 apr 2024 | 435,55 | 435,86 | 432,06 | 432,06 | 430,51 | 451 |
| 28 mar 2024 | 437,90 | 440,32 | 437,46 | 438,76 | 437,19 | 277 |
| 27 mar 2024 | 433,00 | 438,14 | 433,00 | 433,84 | 432,29 | 381 |
| 26 mar 2024 | 434,76 | 434,76 | 432,52 | 433,40 | 431,85 | 26 |
| 25 mar 2024 | 431,54 | 432,57 | 425,97 | 431,48 | 429,94 | 230 |
| 22 mar 2024 | 437,10 | 437,10 | 431,12 | 431,12 | 429,58 | 138 |
| 21 mar 2024 | 435,53 | 436,90 | 432,99 | 436,90 | 435,34 | 1.012 |
| 20 mar 2024 | 428,29 | 431,32 | 428,29 | 429,76 | 428,23 | 592 |
| 19 mar 2024 | 425,03 | 428,22 | 425,03 | 426,94 | 425,41 | 183 |
| 18 mar 2024 | 419,00 | 426,96 | 419,00 | 423,90 | 422,38 | 363 |
| 15 mar 2024 | 415,60 | 421,43 | 410,25 | 420,54 | 419,04 | 373 |
| 14 mar 2024 | 417,00 | 417,28 | 412,39 | 414,20 | 412,72 | 546 |
| 13 mar 2024 | 414,73 | 415,76 | 414,73 | 415,07 | 413,59 | 134 |
| 12 mar 2024 | 412,78 | 413,72 | 410,56 | 413,72 | 412,25 | 41 |
| 11 mar 2024 | 410,45 | 411,89 | 408,55 | 411,89 | 410,42 | 101 |
| 08 mar 2024 | 414,07 | 416,30 | 413,80 | 414,40 | 412,92 | 80 |
| 07 mar 2024 | 417,27 | 419,07 | 414,54 | 414,54 | 413,06 | 220 |
| 06 mar 2024 | 413,46 | 415,95 | 411,38 | 415,06 | 413,58 | 264 |
| 05 mar 2024 | 415,61 | 416,81 | 414,14 | 414,14 | 412,66 | 250 |
| 04 mar 2024 | 411,97 | 414,37 | 411,97 | 412,18 | 410,71 | 19 |
| 01 mar 2024 | 409,00 | 409,00 | 404,36 | 406,52 | 405,07 | 18 |
| 29 feb 2024 | 412,53 | 412,53 | 407,17 | 407,17 | 405,71 | 172 |
| 28 feb 2024 | 408,71 | 413,32 | 407,23 | 413,32 | 411,84 | 35 |
| 27 feb 2024 | 408,91 | 409,72 | 406,17 | 406,17 | 404,72 | 184 |
| 26 feb 2024 | 405,79 | 410,51 | 405,79 | 408,80 | 407,34 | 191 |
| 23 feb 2024 | 404,01 | 407,37 | 404,01 | 407,10 | 405,65 | 134 |
| 22 feb 2024 | 399,25 | 400,25 | 399,23 | 399,34 | 397,92 | 300 |
| 21 feb 2024 | 394,28 | 396,38 | 394,28 | 396,38 | 394,96 | 94 |
| 20 feb 2024 | 394,54 | 397,29 | 392,89 | 397,21 | 395,79 | 507 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 397,83 | 399,77 | 397,65 | 398,84 | 397,41 | 71 |
| 15 feb 2024 | 394,01 | 397,37 | 393,75 | 396,64 | 395,22 | 92 |
| 14 feb 2024 | 391,86 | 391,86 | 391,86 | 391,86 | 390,46 | 3 |
| 13 feb 2024 | 392,17 | 392,17 | 391,40 | 391,40 | 390,01 | 4 |
| 12 feb 2024 | 393,23 | 402,08 | 393,23 | 401,91 | 400,47 | 8 |
| 09 feb 2024 | 394,43 | 396,74 | 393,48 | 396,37 | 394,95 | 314 |
| 08 feb 2024 | 390,05 | 391,56 | 389,07 | 389,07 | 387,68 | 137 |
| 08 feb 2024 | 1.35 Dividendo | |||||
| 07 feb 2024 | 388,09 | 390,14 | 387,23 | 390,14 | 387,41 | 59 |
| 06 feb 2024 | 392,36 | 392,47 | 387,26 | 387,26 | 384,54 | 191 |
| 05 feb 2024 | 388,08 | 389,76 | 386,75 | 389,76 | 387,02 | 488 |
| 02 feb 2024 | 385,86 | 389,11 | 385,78 | 388,12 | 385,40 | 93 |
| 01 feb 2024 | 385,95 | 386,02 | 379,11 | 383,57 | 380,88 | 103 |
| 31 gen 2024 | 394,91 | 395,19 | 392,92 | 393,38 | 390,62 | 107 |
| 30 gen 2024 | 391,82 | 393,11 | 391,82 | 392,43 | 389,67 | 366 |
| 29 gen 2024 | 392,06 | 392,17 | 389,59 | 389,59 | 386,86 | 3 |
| 26 gen 2024 | 394,69 | 395,19 | 392,15 | 392,55 | 389,79 | 78 |
| 25 gen 2024 | 381,02 | 399,65 | 380,19 | 387,95 | 385,23 | 1.609 |
| 24 gen 2024 | 392,59 | 392,68 | 390,06 | 392,65 | 389,90 | 143 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 387,10 | 388,50 | 385,02 | 386,67 | 383,95 | 179 |
| 19 gen 2024 | 375,05 | 378,20 | 374,74 | 378,20 | 375,55 | 245 |
| 18 gen 2024 | 373,88 | 373,88 | 371,49 | 371,49 | 368,88 | 257 |
| 17 gen 2024 | 373,01 | 374,23 | 372,26 | 372,26 | 369,65 | 3 |
| 16 gen 2024 | 372,00 | 373,74 | 369,21 | 372,56 | 369,94 | 471 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 378,27 | 381,20 | 375,99 | 376,21 | 373,57 | 86.075 |
| 11 gen 2024 | 377,67 | 377,67 | 375,25 | 375,31 | 372,67 | 59 |
| 10 gen 2024 | 376,57 | 376,57 | 376,00 | 376,23 | 373,59 | 96 |
| 09 gen 2024 | 381,75 | 381,75 | 375,77 | 375,77 | 373,13 | 50 |
| 08 gen 2024 | 382,32 | 382,32 | 379,88 | 380,12 | 377,45 | 50 |
| 05 gen 2024 | 379,04 | 382,81 | 377,89 | 381,24 | 378,56 | 1.885 |
| 04 gen 2024 | 380,54 | 385,35 | 380,00 | 383,81 | 381,11 | 3.087 |
| 03 gen 2024 | 381,69 | 385,44 | 381,69 | 384,42 | 381,72 | 29 |
| 02 gen 2024 | 377,75 | 377,75 | 376,94 | 376,94 | 374,29 | 8 |
| 29 dic 2023 | 382,31 | 382,31 | 380,53 | 380,53 | 377,86 | 33 |
| 28 dic 2023 | 380,94 | 382,34 | 380,94 | 381,89 | 379,21 | 5 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 378,76 | 378,76 | 378,71 | 378,71 | 376,06 | 11 |
| 21 dic 2023 | 374,36 | 375,71 | 374,36 | 375,71 | 373,08 | 10 |
| 20 dic 2023 | 380,28 | 380,46 | 378,72 | 378,72 | 376,06 | 77 |
| 19 dic 2023 | 377,38 | 381,33 | 377,38 | 381,33 | 378,65 | 199 |
| 18 dic 2023 | 377,64 | 377,64 | 374,86 | 376,10 | 373,46 | 130 |
| 15 dic 2023 | 377,18 | 378,55 | 376,55 | 378,55 | 375,89 | 223 |
| 14 dic 2023 | 375,37 | 378,87 | 374,72 | 376,22 | 373,58 | 114 |
| 13 dic 2023 | 370,43 | 371,58 | 370,29 | 371,58 | 368,97 | 71 |
| *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.