Italia markets open in 6 hours 40 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.020,95 -253,10 (-0,66%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
54.397,59 -2.095,93 (-3,71%) CMC Crypto 200
1.279,42 -59,65 (-4,46%)
Arista Networks, Inc. (0HHR.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:12PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 254,54 | 256,95 | 252,14 | 255,17 | 255,17 | 923 |
| 30 apr 2024 | 262,37 | 265,43 | 260,71 | 262,42 | 262,42 | 802 |
| 29 apr 2024 | 268,00 | 269,54 | 261,92 | 262,48 | 262,48 | 1.571 |
| 26 apr 2024 | 266,76 | 269,69 | 264,76 | 266,27 | 266,27 | 51.039 |
| 25 apr 2024 | 258,36 | 267,55 | 251,36 | 267,46 | 267,46 | 3.481 |
| 24 apr 2024 | 257,03 | 261,00 | 250,61 | 254,99 | 254,99 | 9.738 |
| 23 apr 2024 | 245,46 | 251,05 | 244,48 | 250,79 | 250,79 | 9.333 |
| 22 apr 2024 | 246,54 | 247,73 | 240,51 | 246,14 | 246,14 | 2.454 |
| 19 apr 2024 | 255,00 | 256,26 | 248,56 | 249,15 | 249,15 | 3.746 |
| 18 apr 2024 | 257,65 | 260,12 | 252,38 | 256,66 | 256,66 | 1.725 |
| 17 apr 2024 | 263,00 | 264,62 | 257,01 | 259,41 | 259,41 | 2.577 |
| 16 apr 2024 | 263,20 | 267,02 | 260,00 | 264,53 | 264,53 | 2.278 |
| 15 apr 2024 | 271,00 | 276,68 | 264,38 | 265,13 | 265,13 | 9.555 |
| 12 apr 2024 | 288,41 | 288,41 | 268,32 | 271,68 | 271,68 | 10.038 |
| 11 apr 2024 | 290,76 | 296,55 | 289,93 | 296,43 | 296,43 | 1.870 |
| 10 apr 2024 | 287,60 | 294,43 | 286,70 | 289,03 | 289,03 | 1.169 |
| 09 apr 2024 | 299,42 | 299,99 | 286,37 | 292,95 | 292,95 | 127.335 |
| 08 apr 2024 | 296,85 | 298,86 | 293,48 | 298,55 | 298,55 | 1.612 |
| 05 apr 2024 | 291,54 | 298,25 | 290,01 | 296,90 | 296,90 | 2.048 |
| 04 apr 2024 | 301,00 | 303,64 | 297,52 | 297,58 | 297,58 | 2.628 |
| 03 apr 2024 | 288,36 | 301,41 | 288,36 | 300,88 | 300,88 | 6.302 |
| 02 apr 2024 | 291,90 | 293,18 | 284,55 | 288,46 | 288,46 | 1.591 |
| 28 mar 2024 | 287,82 | 292,86 | 286,01 | 290,14 | 290,14 | 1.337 |
| 27 mar 2024 | 297,87 | 297,87 | 284,10 | 285,42 | 285,42 | 4.836 |
| 26 mar 2024 | 299,70 | 305,43 | 297,54 | 301,09 | 301,09 | 2.997 |
| 25 mar 2024 | 302,20 | 307,22 | 300,47 | 304,30 | 304,30 | 3.747 |
| 22 mar 2024 | 303,28 | 307,68 | 302,00 | 306,16 | 306,16 | 3.531 |
| 21 mar 2024 | 300,00 | 305,63 | 295,06 | 302,25 | 302,25 | 5.689 |
| 20 mar 2024 | 288,25 | 295,00 | 285,87 | 294,70 | 294,70 | 4.007 |
| 19 mar 2024 | 283,61 | 286,74 | 272,86 | 285,00 | 285,00 | 2.704 |
| 18 mar 2024 | 282,27 | 288,75 | 281,44 | 288,61 | 288,61 | 3.018 |
| 15 mar 2024 | 280,20 | 281,41 | 276,23 | 278,57 | 278,57 | 1.413 |
| 14 mar 2024 | 281,80 | 285,72 | 280,38 | 283,42 | 283,42 | 2.047 |
| 13 mar 2024 | 281,37 | 282,17 | 272,62 | 281,44 | 281,44 | 1.435 |
| 12 mar 2024 | 273,37 | 277,83 | 271,25 | 275,25 | 275,25 | 1.456 |
| 11 mar 2024 | 268,50 | 271,73 | 263,67 | 270,27 | 270,27 | 1.688 |
| 08 mar 2024 | 286,89 | 286,89 | 275,74 | 275,74 | 275,74 | 7.072 |
| 07 mar 2024 | 285,98 | 288,66 | 283,00 | 287,32 | 287,32 | 1.289 |
| 06 mar 2024 | 284,31 | 286,93 | 280,47 | 285,23 | 285,23 | 24.157 |
| 05 mar 2024 | 282,66 | 284,12 | 275,00 | 278,56 | 278,56 | 1.663 |
| 04 mar 2024 | 288,28 | 290,91 | 286,06 | 289,76 | 289,76 | 3.239 |
| 01 mar 2024 | 282,52 | 288,34 | 281,60 | 287,93 | 287,93 | 5.668 |
| 29 feb 2024 | 272,00 | 278,00 | 272,00 | 276,56 | 276,56 | 2.186 |
| 28 feb 2024 | 270,46 | 275,52 | 270,08 | 273,23 | 273,23 | 1.985 |
| 27 feb 2024 | 274,95 | 276,30 | 271,21 | 272,53 | 272,53 | 1.605 |
| 26 feb 2024 | 270,00 | 277,18 | 268,60 | 275,45 | 275,45 | 2.412 |
| 23 feb 2024 | 268,99 | 273,20 | 264,18 | 267,43 | 267,43 | 2.702 |
| 22 feb 2024 | 264,00 | 269,40 | 259,85 | 268,49 | 268,49 | 4.280 |
| 21 feb 2024 | 256,91 | 258,50 | 253,41 | 255,31 | 255,31 | 4.229 |
| 20 feb 2024 | 257,43 | 260,07 | 254,40 | 257,45 | 257,45 | 7.575 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 267,50 | 268,12 | 262,60 | 263,93 | 263,93 | 1.977 |
| 15 feb 2024 | 266,37 | 267,89 | 260,36 | 266,50 | 266,50 | 2.866 |
| 14 feb 2024 | 271,35 | 271,42 | 263,88 | 265,11 | 265,11 | 5.306 |
| 13 feb 2024 | 264,98 | 280,88 | 254,40 | 266,60 | 266,60 | 59.422 |
| 12 feb 2024 | 286,99 | 295,94 | 281,82 | 282,78 | 282,78 | 30.856 |
| 09 feb 2024 | 281,58 | 284,80 | 278,74 | 280,64 | 280,64 | 3.875 |
| 08 feb 2024 | 269,50 | 278,86 | 269,14 | 276,60 | 276,60 | 3.176 |
| 07 feb 2024 | 266,02 | 269,87 | 264,79 | 267,74 | 267,74 | 3.155 |
| 06 feb 2024 | 273,03 | 273,03 | 262,28 | 262,94 | 262,94 | 1.638 |
| 05 feb 2024 | 275,35 | 276,43 | 269,30 | 271,22 | 271,22 | 2.854 |
| 02 feb 2024 | 269,66 | 276,90 | 268,66 | 273,94 | 273,94 | 10.221 |
| 01 feb 2024 | 262,75 | 263,57 | 260,79 | 262,15 | 262,15 | 3.817 |
| 31 gen 2024 | 264,49 | 267,69 | 257,19 | 260,15 | 260,15 | 5.413 |
| 30 gen 2024 | 271,73 | 272,89 | 269,60 | 269,60 | 269,60 | 1.543 |
| 29 gen 2024 | 265,11 | 268,74 | 265,11 | 268,65 | 268,65 | 1.542 |
| 26 gen 2024 | 261,94 | 266,57 | 261,37 | 264,34 | 264,34 | 1.832 |
| 25 gen 2024 | 265,14 | 270,05 | 263,26 | 263,26 | 263,26 | 3.236 |
| 24 gen 2024 | 263,64 | 266,13 | 261,48 | 263,68 | 263,68 | 2.882 |
| 23 gen 2024 | 266,60 | 266,60 | 260,90 | 261,77 | 261,77 | 6.465 |
| 22 gen 2024 | 265,94 | 270,44 | 265,04 | 267,23 | 267,23 | 2.848 |
| 19 gen 2024 | 261,87 | 265,00 | 259,96 | 264,93 | 264,93 | 2.210 |
| 18 gen 2024 | 253,96 | 256,00 | 248,99 | 255,35 | 255,35 | 14.533 |
| 17 gen 2024 | 250,75 | 250,76 | 245,20 | 246,73 | 246,73 | 2.646 |
| 16 gen 2024 | 252,03 | 256,97 | 251,43 | 251,48 | 251,48 | 35.178 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 252,00 | 254,76 | 251,43 | 253,13 | 253,13 | 3.845 |
| 11 gen 2024 | 250,99 | 251,72 | 247,60 | 251,07 | 251,07 | 3.698 |
| 10 gen 2024 | 245,20 | 250,74 | 245,20 | 250,74 | 250,74 | 53.013 |
| 09 gen 2024 | 247,08 | 247,42 | 241,70 | 247,07 | 247,07 | 2.738 |
| 08 gen 2024 | 236,22 | 243,71 | 235,00 | 243,71 | 243,71 | 1.841 |
| 05 gen 2024 | 230,56 | 231,86 | 230,03 | 230,31 | 230,31 | 5.023 |
| 04 gen 2024 | 229,40 | 231,94 | 226,63 | 231,28 | 231,28 | 15.347 |
| 03 gen 2024 | 229,32 | 233,00 | 228,25 | 228,48 | 228,48 | 2.028 |
| 02 gen 2024 | 233,84 | 234,08 | 228,29 | 229,93 | 229,93 | 1.349 |
| 29 dic 2023 | 237,87 | 238,00 | 234,98 | 235,96 | 235,96 | 943 |
| 28 dic 2023 | 238,00 | 238,02 | 236,52 | 237,17 | 237,17 | 361 |
| 27 dic 2023 | 238,94 | 238,94 | 236,89 | 237,23 | 237,23 | 388 |
| 22 dic 2023 | 237,90 | 239,83 | 236,51 | 237,68 | 237,68 | 2.514 |
| 21 dic 2023 | 233,76 | 236,67 | 233,59 | 235,58 | 235,58 | 1.269 |
| 20 dic 2023 | 235,59 | 237,60 | 233,39 | 234,77 | 234,77 | 1.250 |
| 19 dic 2023 | 239,01 | 240,00 | 236,22 | 237,09 | 237,09 | 1.236 |
| 18 dic 2023 | 235,60 | 239,97 | 234,98 | 239,97 | 239,97 | 40.515 |
| 15 dic 2023 | 231,03 | 237,12 | 231,03 | 235,70 | 235,70 | 58.161 |
| 14 dic 2023 | 230,59 | 234,40 | 227,23 | 230,46 | 230,46 | 4.969 |
| 13 dic 2023 | 229,86 | 231,36 | 228,66 | 229,10 | 229,10 | 28.762 |
| 12 dic 2023 | 225,78 | 230,59 | 225,65 | 229,96 | 229,96 | 2.927 |
| 11 dic 2023 | 224,18 | 227,17 | 222,91 | 226,40 | 226,40 | 897 |
| 08 dic 2023 | 218,60 | 222,76 | 216,57 | 222,39 | 222,39 | 3.235 |
| 07 dic 2023 | 215,29 | 215,29 | 212,57 | 214,53 | 214,53 | 3.165 |
| *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.