Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.516,36 +1.339,15 (+2,15%)
Ares Capital Corporation (0HHP.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:13PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 20,83 | 20,93 | 20,80 | 20,89 | 20,89 | 2.830 |
| 25 lug 2024 | 20,77 | 20,92 | 20,76 | 20,84 | 20,84 | 2.163 |
| 24 lug 2024 | 20,84 | 20,89 | 20,75 | 20,76 | 20,76 | 3.213 |
| 23 lug 2024 | 20,99 | 20,99 | 20,85 | 20,86 | 20,86 | 120.936 |
| 22 lug 2024 | 20,71 | 20,91 | 20,71 | 20,91 | 20,91 | 19.731 |
| 19 lug 2024 | 20,84 | 20,88 | 20,69 | 20,71 | 20,71 | 4.162 |
| 18 lug 2024 | 21,08 | 21,12 | 20,90 | 20,90 | 20,90 | 2.400 |
| 17 lug 2024 | 21,05 | 21,10 | 21,00 | 21,04 | 21,04 | 3.550 |
| 16 lug 2024 | 21,25 | 21,25 | 21,00 | 21,01 | 21,01 | 5.115 |
| 15 lug 2024 | 21,18 | 21,22 | 21,01 | 21,06 | 21,06 | 7.422 |
| 12 lug 2024 | 21,23 | 21,33 | 21,22 | 21,31 | 21,31 | 4.114 |
| 11 lug 2024 | 21,18 | 21,20 | 21,10 | 21,17 | 21,17 | 1.810 |
| 10 lug 2024 | 21,10 | 21,15 | 21,08 | 21,09 | 21,09 | 17.038 |
| 09 lug 2024 | 21,16 | 21,16 | 21,05 | 21,12 | 21,12 | 7.163 |
| 08 lug 2024 | 21,12 | 21,16 | 21,08 | 21,14 | 21,14 | 3.124 |
| 05 lug 2024 | 21,01 | 21,08 | 20,90 | 21,05 | 21,05 | 13.030 |
| 04 lug 2024 | - | - | - | - | - | - |
| 03 lug 2024 | 20,88 | 21,00 | 20,88 | 20,95 | 20,95 | 4.379 |
| 02 lug 2024 | 20,69 | 20,83 | 20,67 | 20,81 | 20,81 | 3.841 |
| 01 lug 2024 | 20,89 | 20,93 | 20,67 | 20,71 | 20,71 | 5.464 |
| 28 giu 2024 | 20,84 | 20,93 | 20,82 | 20,91 | 20,91 | 4.911 |
| 27 giu 2024 | 20,57 | 20,92 | 20,56 | 20,83 | 20,83 | 10.932 |
| 26 giu 2024 | 20,48 | 20,62 | 20,47 | 20,58 | 20,58 | 5.396 |
| 25 giu 2024 | 20,66 | 20,69 | 20,58 | 20,62 | 20,62 | 16.847 |
| 24 giu 2024 | 20,61 | 20,73 | 20,58 | 20,64 | 20,64 | 13.352 |
| 21 giu 2024 | 20,58 | 20,59 | 20,52 | 20,55 | 20,55 | 2.163 |
| 20 giu 2024 | 20,61 | 20,61 | 20,51 | 20,57 | 20,57 | 9.285 |
| 19 giu 2024 | - | - | - | - | - | - |
| 18 giu 2024 | 20,67 | 20,68 | 20,56 | 20,60 | 20,60 | 2.440 |
| 17 giu 2024 | 20,66 | 20,73 | 20,48 | 20,59 | 20,59 | 11.592 |
| 14 giu 2024 | 20,77 | 20,88 | 20,60 | 20,69 | 20,69 | 6.987 |
| 14 giu 2024 | 0.48 Dividendo | |||||
| 13 giu 2024 | 21,43 | 21,49 | 21,12 | 21,30 | 20,82 | 5.590 |
| 12 giu 2024 | 21,53 | 21,53 | 21,42 | 21,50 | 21,01 | 4.678 |
| 11 giu 2024 | 21,54 | 21,56 | 21,41 | 21,46 | 20,98 | 3.038 |
| 10 giu 2024 | 21,54 | 21,59 | 21,49 | 21,52 | 21,04 | 11.306 |
| 07 giu 2024 | 21,32 | 21,53 | 21,30 | 21,53 | 21,04 | 2.342 |
| 06 giu 2024 | 21,57 | 21,80 | 21,49 | 21,53 | 21,04 | 34.058 |
| 05 giu 2024 | 21,58 | 21,62 | 21,48 | 21,55 | 21,06 | 2.386 |
| 04 giu 2024 | 21,53 | 21,66 | 21,52 | 21,61 | 21,12 | 3.070 |
| 03 giu 2024 | 21,61 | 21,66 | 21,45 | 21,53 | 21,05 | 53.646 |
| 31 mag 2024 | 21,43 | 21,52 | 21,41 | 21,51 | 21,02 | 6.603 |
| 30 mag 2024 | 21,26 | 21,42 | 21,24 | 21,33 | 20,85 | 4.629 |
| 29 mag 2024 | 21,24 | 21,30 | 21,13 | 21,28 | 20,80 | 2.134 |
| 28 mag 2024 | 21,35 | 21,48 | 21,33 | 21,33 | 20,85 | 5.979 |
| 24 mag 2024 | 21,21 | 21,35 | 21,21 | 21,26 | 20,78 | 1.386 |
| 23 mag 2024 | 21,35 | 21,36 | 21,20 | 21,21 | 20,73 | 3.165 |
| 22 mag 2024 | 21,46 | 21,51 | 21,35 | 21,36 | 20,88 | 5.488 |
| 21 mag 2024 | 21,36 | 21,50 | 21,34 | 21,48 | 20,99 | 6.515 |
| 20 mag 2024 | 21,30 | 21,41 | 21,29 | 21,37 | 20,89 | 6.137 |
| 17 mag 2024 | 21,21 | 21,24 | 21,13 | 21,17 | 20,69 | 2.781 |
| 16 mag 2024 | 21,18 | 21,25 | 21,15 | 21,16 | 20,69 | 5.591 |
| 15 mag 2024 | 21,40 | 21,40 | 21,15 | 21,21 | 20,73 | 5.711 |
| 14 mag 2024 | 21,17 | 21,38 | 21,15 | 21,28 | 20,80 | 4.323 |
| 13 mag 2024 | 21,16 | 21,30 | 21,10 | 21,20 | 20,72 | 9.891 |
| 10 mag 2024 | 20,95 | 21,14 | 20,90 | 21,07 | 20,60 | 8.498 |
| 09 mag 2024 | 20,79 | 20,93 | 20,76 | 20,86 | 20,39 | 5.537 |
| 08 mag 2024 | 20,78 | 20,88 | 20,75 | 20,87 | 20,40 | 3.112 |
| 07 mag 2024 | 20,90 | 20,98 | 20,79 | 20,89 | 20,41 | 3.691 |
| 03 mag 2024 | 20,64 | 20,70 | 20,47 | 20,64 | 20,17 | 4.196 |
| 02 mag 2024 | 20,97 | 21,00 | 20,75 | 20,76 | 20,30 | 2.542 |
| 01 mag 2024 | 20,55 | 20,94 | 20,55 | 20,90 | 20,43 | 2.674 |
| 30 apr 2024 | 20,81 | 20,81 | 20,63 | 20,67 | 20,21 | 1.712 |
| 29 apr 2024 | 20,93 | 20,94 | 20,79 | 20,88 | 20,41 | 4.456 |
| 26 apr 2024 | 20,75 | 20,80 | 20,64 | 20,79 | 20,32 | 6.880 |
| 25 apr 2024 | 20,75 | 20,75 | 20,63 | 20,69 | 20,22 | 2.496 |
| 24 apr 2024 | 20,74 | 20,74 | 20,69 | 20,73 | 20,26 | 2.525 |
| 23 apr 2024 | 20,65 | 20,70 | 20,62 | 20,68 | 20,22 | 2.973 |
| 22 apr 2024 | 20,70 | 20,70 | 20,56 | 20,67 | 20,20 | 4.029 |
| 19 apr 2024 | 20,45 | 20,65 | 20,45 | 20,63 | 20,17 | 2.572 |
| 18 apr 2024 | 20,37 | 20,45 | 20,28 | 20,39 | 19,93 | 5.022 |
| 17 apr 2024 | 20,28 | 20,44 | 20,23 | 20,34 | 19,88 | 3.462 |
| 16 apr 2024 | 20,28 | 20,32 | 20,13 | 20,24 | 19,78 | 21.848 |
| 15 apr 2024 | 20,37 | 20,49 | 20,21 | 20,25 | 19,79 | 11.018 |
| 12 apr 2024 | 20,52 | 20,58 | 20,32 | 20,34 | 19,88 | 8.833 |
| 11 apr 2024 | 20,42 | 20,50 | 20,33 | 20,50 | 20,04 | 2.880 |
| 10 apr 2024 | 20,44 | 20,50 | 20,29 | 20,33 | 19,87 | 3.380 |
| 09 apr 2024 | 20,62 | 20,62 | 20,49 | 20,51 | 20,05 | 3.592 |
| 08 apr 2024 | 20,61 | 20,62 | 20,49 | 20,52 | 20,06 | 9.316 |
| 05 apr 2024 | 20,41 | 20,55 | 20,37 | 20,46 | 20,00 | 6.734 |
| 04 apr 2024 | 20,58 | 20,62 | 20,50 | 20,50 | 20,04 | 4.563 |
| 03 apr 2024 | 20,52 | 20,52 | 20,44 | 20,49 | 20,02 | 4.900 |
| 02 apr 2024 | 20,37 | 20,52 | 20,35 | 20,50 | 20,04 | 8.047 |
| 28 mar 2024 | 20,59 | 20,77 | 20,57 | 20,75 | 20,28 | 55.151 |
| 27 mar 2024 | 20,33 | 20,45 | 20,32 | 20,43 | 19,97 | 58.375 |
| 26 mar 2024 | 20,14 | 20,22 | 20,09 | 20,22 | 19,76 | 7.387 |
| 25 mar 2024 | 19,96 | 20,21 | 19,96 | 20,17 | 19,72 | 7.939 |
| 22 mar 2024 | 19,98 | 20,06 | 19,93 | 19,93 | 19,48 | 5.582 |
| 21 mar 2024 | 19,94 | 20,10 | 19,92 | 20,01 | 19,56 | 3.784 |
| 20 mar 2024 | 19,88 | 19,94 | 19,75 | 19,92 | 19,47 | 7.256 |
| 19 mar 2024 | 20,07 | 20,09 | 19,86 | 19,93 | 19,48 | 5.186 |
| 18 mar 2024 | 20,10 | 20,18 | 20,01 | 20,07 | 19,61 | 13.748 |
| 15 mar 2024 | 19,96 | 20,20 | 19,96 | 20,16 | 19,70 | 5.264 |
| 14 mar 2024 | 20,30 | 20,34 | 19,97 | 19,97 | 19,52 | 9.738 |
| 14 mar 2024 | 0.48 Dividendo | |||||
| 13 mar 2024 | 20,76 | 20,85 | 20,75 | 20,77 | 19,83 | 9.436 |
| 12 mar 2024 | 20,58 | 20,70 | 20,54 | 20,70 | 19,77 | 10.085 |
| 11 mar 2024 | 20,57 | 20,68 | 20,54 | 20,55 | 19,62 | 4.895 |
| 08 mar 2024 | 20,54 | 20,65 | 20,50 | 20,54 | 19,61 | 6.880 |
| 07 mar 2024 | 20,30 | 20,48 | 20,30 | 20,48 | 19,55 | 2.623 |
| *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.