Italia markets open in 1 hour 29 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.719,79 +483,72 (+1,27%) EUR/USD
1,0772 -0,0001 (-0,01%) Bitcoin EUR
58.843,77 -858,48 (-1,44%) CMC Crypto 200
1.364,35 +51,72 (+3,94%)
Autodesk, Inc. (0HJF.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:14PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 0,00 | 0,00 | 0,00 | 215,08 | 215,08 | - |
| 03 mag 2024 | 214,18 | 217,18 | 214,18 | 215,16 | 215,16 | 615 |
| 02 mag 2024 | 212,09 | 212,26 | 208,89 | 210,62 | 210,62 | 1.182 |
| 01 mag 2024 | 211,00 | 211,14 | 209,24 | 211,14 | 211,14 | 520 |
| 30 apr 2024 | 216,45 | 217,61 | 215,68 | 215,90 | 215,90 | 526 |
| 29 apr 2024 | 218,38 | 219,14 | 215,72 | 215,72 | 215,72 | 281 |
| 26 apr 2024 | 215,00 | 219,26 | 215,00 | 218,29 | 218,29 | 898 |
| 25 apr 2024 | 213,12 | 216,38 | 213,12 | 215,73 | 215,73 | 1.502 |
| 24 apr 2024 | 216,69 | 218,64 | 214,27 | 215,51 | 215,51 | 425 |
| 23 apr 2024 | 217,13 | 219,38 | 217,08 | 218,26 | 218,26 | 2.263 |
| 22 apr 2024 | 218,07 | 219,33 | 214,40 | 217,52 | 217,52 | 879 |
| 19 apr 2024 | 206,90 | 216,33 | 206,90 | 215,88 | 215,88 | 1.023 |
| 18 apr 2024 | 211,73 | 214,54 | 206,52 | 207,45 | 207,45 | 2.372 |
| 17 apr 2024 | 221,16 | 221,16 | 207,60 | 216,63 | 216,63 | 3.671 |
| 16 apr 2024 | 230,00 | 230,47 | 227,57 | 230,33 | 230,33 | 1.286 |
| 15 apr 2024 | 239,95 | 239,95 | 230,20 | 230,20 | 230,20 | 3.541 |
| 12 apr 2024 | 237,04 | 237,93 | 234,23 | 234,85 | 234,85 | 2.175 |
| 11 apr 2024 | 239,05 | 241,73 | 237,82 | 241,61 | 241,61 | 425 |
| 10 apr 2024 | 243,46 | 243,92 | 238,11 | 239,40 | 239,40 | 16.125 |
| 09 apr 2024 | 246,69 | 248,45 | 244,95 | 246,63 | 246,63 | 82.543 |
| 08 apr 2024 | 245,00 | 246,77 | 244,19 | 246,48 | 246,48 | 934 |
| 05 apr 2024 | 246,50 | 248,44 | 244,09 | 246,34 | 246,34 | 644 |
| 04 apr 2024 | 249,63 | 252,53 | 248,18 | 251,94 | 251,94 | 1.246 |
| 03 apr 2024 | 247,59 | 250,61 | 246,90 | 248,47 | 248,47 | 763 |
| 02 apr 2024 | 250,52 | 252,44 | 247,76 | 249,41 | 249,41 | 4.109 |
| 28 mar 2024 | 261,51 | 262,86 | 260,04 | 260,93 | 260,93 | 889 |
| 27 mar 2024 | 261,01 | 262,30 | 258,11 | 260,88 | 260,88 | 1.072 |
| 26 mar 2024 | 262,94 | 264,53 | 261,90 | 263,06 | 263,06 | 1.030 |
| 25 mar 2024 | 260,32 | 262,72 | 258,81 | 261,95 | 261,95 | 1.338 |
| 22 mar 2024 | 265,74 | 266,78 | 263,38 | 263,38 | 263,38 | 2.391 |
| 21 mar 2024 | 264,99 | 268,92 | 264,00 | 266,56 | 266,56 | 2.574 |
| 20 mar 2024 | 257,04 | 262,71 | 256,27 | 262,36 | 262,36 | 1.173 |
| 19 mar 2024 | 253,54 | 256,97 | 251,48 | 256,63 | 256,63 | 611 |
| 18 mar 2024 | 256,18 | 259,38 | 256,03 | 257,12 | 257,12 | 1.317 |
| 15 mar 2024 | 256,00 | 257,89 | 253,39 | 254,36 | 254,36 | 1.604 |
| 14 mar 2024 | 258,11 | 259,14 | 254,50 | 258,87 | 258,87 | 1.642 |
| 13 mar 2024 | 262,25 | 263,95 | 261,50 | 261,59 | 261,59 | 314 |
| 12 mar 2024 | 261,83 | 264,04 | 258,62 | 260,82 | 260,82 | 361 |
| 11 mar 2024 | 252,78 | 258,70 | 251,32 | 258,37 | 258,37 | 725 |
| 08 mar 2024 | 253,62 | 256,09 | 253,58 | 254,24 | 254,24 | 5.068 |
| 07 mar 2024 | 253,44 | 256,05 | 251,35 | 254,43 | 254,43 | 606 |
| 06 mar 2024 | 250,43 | 252,20 | 248,15 | 250,00 | 250,00 | 612 |
| 05 mar 2024 | 257,35 | 257,77 | 248,41 | 248,41 | 248,41 | 1.392 |
| 04 mar 2024 | 263,09 | 263,52 | 260,10 | 260,73 | 260,73 | 1.119 |
| 01 mar 2024 | 280,56 | 280,56 | 258,73 | 264,69 | 264,69 | 6.001 |
| 29 feb 2024 | 256,69 | 258,50 | 255,00 | 258,50 | 258,50 | 657 |
| 28 feb 2024 | 254,80 | 258,84 | 254,76 | 256,02 | 256,02 | 420 |
| 27 feb 2024 | 257,93 | 258,77 | 256,05 | 256,59 | 256,59 | 798 |
| 26 feb 2024 | 257,84 | 259,21 | 256,81 | 258,06 | 258,06 | 602 |
| 23 feb 2024 | 258,74 | 259,71 | 257,14 | 258,91 | 258,91 | 370 |
| 22 feb 2024 | 252,52 | 259,63 | 252,52 | 256,43 | 256,43 | 5.815 |
| 21 feb 2024 | 250,79 | 252,83 | 249,13 | 251,21 | 251,21 | 465 |
| 20 feb 2024 | 256,33 | 256,70 | 251,66 | 254,11 | 254,11 | 1.831 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 261,25 | 261,93 | 257,57 | 260,19 | 260,19 | 526 |
| 15 feb 2024 | 264,74 | 265,00 | 259,87 | 262,45 | 262,45 | 587 |
| 14 feb 2024 | 258,81 | 263,04 | 258,75 | 260,36 | 260,36 | 671 |
| 13 feb 2024 | 253,59 | 258,79 | 252,81 | 255,08 | 255,08 | 875 |
| 12 feb 2024 | 265,97 | 267,28 | 262,62 | 263,71 | 263,71 | 539 |
| 09 feb 2024 | 262,85 | 269,50 | 262,20 | 269,36 | 269,36 | 2.061 |
| 08 feb 2024 | 259,00 | 262,89 | 258,04 | 261,10 | 261,10 | 1.420 |
| 07 feb 2024 | 256,81 | 259,11 | 255,44 | 258,78 | 258,78 | 202 |
| 06 feb 2024 | 252,81 | 254,91 | 252,71 | 253,31 | 253,31 | 2.863 |
| 05 feb 2024 | 255,84 | 256,45 | 252,03 | 252,96 | 252,96 | 1.530 |
| 02 feb 2024 | 254,50 | 259,00 | 254,19 | 257,95 | 257,95 | 1.453 |
| 01 feb 2024 | 254,20 | 255,25 | 251,62 | 253,86 | 253,86 | 522 |
| 31 gen 2024 | 252,54 | 255,85 | 252,07 | 254,35 | 254,35 | 944 |
| 30 gen 2024 | 257,23 | 257,56 | 255,04 | 256,39 | 256,39 | 64.512 |
| 29 gen 2024 | 253,05 | 255,19 | 252,25 | 254,68 | 254,68 | 180 |
| 26 gen 2024 | 252,41 | 254,29 | 251,09 | 252,99 | 252,99 | 283 |
| 25 gen 2024 | 255,00 | 255,96 | 250,74 | 250,74 | 250,74 | 1.755 |
| 24 gen 2024 | 255,00 | 256,25 | 253,01 | 254,06 | 254,06 | 2.160 |
| 23 gen 2024 | 250,79 | 252,15 | 249,32 | 251,95 | 251,95 | 97.034 |
| 22 gen 2024 | 249,81 | 252,92 | 249,80 | 251,06 | 251,06 | 921 |
| 19 gen 2024 | 241,76 | 246,82 | 241,75 | 246,82 | 246,82 | 1.123 |
| 18 gen 2024 | 241,00 | 241,96 | 239,09 | 240,29 | 240,29 | 889 |
| 17 gen 2024 | 239,66 | 240,36 | 235,87 | 236,87 | 236,87 | 1.695 |
| 16 gen 2024 | 240,55 | 242,66 | 240,10 | 241,19 | 241,19 | 30.796 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 241,97 | 242,96 | 239,90 | 241,88 | 241,88 | 255 |
| 11 gen 2024 | 239,73 | 240,78 | 237,34 | 240,23 | 240,23 | 486 |
| 10 gen 2024 | 235,96 | 238,04 | 234,13 | 237,84 | 237,84 | 3.527 |
| 09 gen 2024 | 235,45 | 236,35 | 232,92 | 235,99 | 235,99 | 2.356 |
| 08 gen 2024 | 230,93 | 235,54 | 230,93 | 234,59 | 234,59 | 843 |
| 05 gen 2024 | 228,88 | 231,79 | 228,88 | 229,79 | 229,79 | 1.220 |
| 04 gen 2024 | 227,19 | 229,06 | 225,88 | 228,26 | 228,26 | 1.027 |
| 03 gen 2024 | 234,12 | 234,12 | 227,81 | 228,38 | 228,38 | 20.139 |
| 02 gen 2024 | 240,28 | 240,79 | 232,79 | 233,15 | 233,15 | 1.401 |
| 29 dic 2023 | 244,59 | 245,50 | 243,16 | 243,74 | 243,74 | 73 |
| 28 dic 2023 | 245,11 | 245,77 | 244,08 | 245,55 | 245,55 | 430 |
| 27 dic 2023 | 245,50 | 245,65 | 244,44 | 244,72 | 244,72 | 664 |
| 22 dic 2023 | 244,18 | 244,18 | 240,55 | 241,40 | 241,40 | 239 |
| 21 dic 2023 | 240,65 | 241,04 | 239,01 | 241,02 | 241,02 | 463 |
| 20 dic 2023 | 235,88 | 241,50 | 235,88 | 240,73 | 240,73 | 1.605 |
| 19 dic 2023 | 239,04 | 240,66 | 238,19 | 238,87 | 238,87 | 572 |
| 18 dic 2023 | 243,00 | 243,00 | 236,52 | 239,30 | 239,30 | 69.224 |
| 15 dic 2023 | 240,72 | 243,08 | 239,08 | 239,37 | 239,37 | 1.245 |
| 14 dic 2023 | 234,91 | 240,98 | 234,91 | 240,68 | 240,68 | 14.472 |
| 13 dic 2023 | 229,30 | 229,41 | 227,92 | 228,80 | 228,80 | 367 |
| 12 dic 2023 | 225,45 | 228,07 | 225,00 | 227,98 | 227,98 | 596 |
| *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.