Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.938,20 +1.542,05 (+2,64%)
Automatic Data Processing, Inc. (0HJI.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:58PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 244,40 | 244,40 | 242,57 | 242,93 | 242,93 | 812 |
| 18 apr 2024 | 243,93 | 244,50 | 241,94 | 241,94 | 241,94 | 1.622 |
| 17 apr 2024 | 245,68 | 245,68 | 242,34 | 243,35 | 243,35 | 1.907 |
| 16 apr 2024 | 245,01 | 245,35 | 243,62 | 244,09 | 244,09 | 1.150 |
| 15 apr 2024 | 246,46 | 247,31 | 244,16 | 244,16 | 244,16 | 2.826 |
| 12 apr 2024 | 243,07 | 243,90 | 242,00 | 243,27 | 243,27 | 2.398 |
| 11 apr 2024 | 247,00 | 247,00 | 243,05 | 245,57 | 245,57 | 716 |
| 10 apr 2024 | 248,34 | 248,51 | 244,58 | 246,37 | 246,37 | 2.459 |
| 09 apr 2024 | 248,14 | 249,00 | 246,72 | 248,22 | 248,22 | 1.412 |
| 08 apr 2024 | 244,37 | 246,46 | 244,27 | 246,36 | 246,36 | 1.269 |
| 05 apr 2024 | 241,95 | 245,81 | 241,63 | 245,08 | 245,08 | 2.002 |
| 04 apr 2024 | 247,43 | 247,87 | 245,56 | 245,56 | 245,56 | 1.451 |
| 03 apr 2024 | 248,26 | 248,34 | 245,30 | 245,91 | 245,91 | 1.508 |
| 02 apr 2024 | 240,25 | 248,65 | 239,76 | 247,32 | 247,32 | 3.847 |
| 28 mar 2024 | 250,35 | 251,10 | 249,08 | 249,78 | 249,78 | 2.834 |
| 27 mar 2024 | 246,15 | 249,32 | 245,79 | 247,76 | 247,76 | 876 |
| 26 mar 2024 | 243,84 | 244,93 | 243,11 | 244,83 | 244,83 | 2.723 |
| 25 mar 2024 | 247,55 | 248,12 | 244,45 | 244,46 | 244,46 | 1.491 |
| 22 mar 2024 | 250,35 | 250,37 | 247,03 | 248,07 | 248,07 | 1.300 |
| 21 mar 2024 | 248,60 | 250,48 | 248,24 | 250,43 | 250,43 | 5.672 |
| 20 mar 2024 | 245,48 | 247,55 | 244,77 | 247,24 | 247,24 | 1.523 |
| 19 mar 2024 | 242,35 | 243,39 | 241,16 | 243,39 | 243,39 | 335.274 |
| 18 mar 2024 | 242,93 | 244,24 | 242,52 | 242,70 | 242,70 | 2.904 |
| 15 mar 2024 | 243,40 | 243,93 | 239,07 | 239,40 | 239,40 | 3.881 |
| 14 mar 2024 | 244,71 | 245,03 | 242,41 | 243,88 | 243,88 | 3.262 |
| 13 mar 2024 | 244,57 | 245,15 | 243,52 | 244,30 | 244,30 | 1.021 |
| 12 mar 2024 | 243,80 | 245,66 | 242,61 | 244,38 | 244,38 | 1.702 |
| 11 mar 2024 | 242,40 | 244,39 | 241,83 | 244,39 | 244,39 | 247.333 |
| 08 mar 2024 | 243,90 | 244,25 | 241,80 | 243,99 | 243,99 | 502.789 |
| 07 mar 2024 | 245,50 | 245,97 | 243,65 | 244,00 | 244,00 | 1.431 |
| 07 mar 2024 | 1.4 Dividendo | |||||
| 06 mar 2024 | 244,83 | 246,19 | 243,31 | 243,78 | 242,38 | 2.345 |
| 05 mar 2024 | 244,73 | 245,60 | 242,70 | 243,28 | 241,88 | 2.217 |
| 04 mar 2024 | 247,28 | 249,00 | 244,12 | 245,37 | 243,96 | 2.971 |
| 01 mar 2024 | 249,43 | 250,15 | 248,52 | 249,63 | 248,20 | 3.234 |
| 29 feb 2024 | 253,67 | 253,70 | 250,10 | 251,23 | 249,79 | 1.955 |
| 28 feb 2024 | 250,56 | 251,80 | 250,31 | 250,88 | 249,44 | 490 |
| 27 feb 2024 | 252,67 | 253,21 | 250,22 | 250,27 | 248,84 | 1.825 |
| 26 feb 2024 | 256,14 | 256,57 | 254,03 | 254,53 | 253,07 | 374 |
| 23 feb 2024 | 255,37 | 256,02 | 255,03 | 255,68 | 254,22 | 194 |
| 22 feb 2024 | 254,39 | 255,50 | 253,56 | 255,05 | 253,59 | 1.153 |
| 21 feb 2024 | 253,65 | 253,65 | 251,84 | 252,87 | 251,42 | 2.816 |
| 20 feb 2024 | 253,74 | 254,55 | 253,29 | 253,65 | 252,19 | 3.813 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 252,05 | 254,29 | 250,90 | 254,29 | 252,83 | 520 |
| 15 feb 2024 | 251,60 | 252,66 | 251,10 | 252,41 | 250,96 | 882 |
| 14 feb 2024 | 249,59 | 251,07 | 249,22 | 249,37 | 247,94 | 192.606 |
| 13 feb 2024 | 250,07 | 250,58 | 248,25 | 248,27 | 246,84 | 268.670 |
| 12 feb 2024 | 249,74 | 250,65 | 249,53 | 250,65 | 249,21 | 1.948 |
| 09 feb 2024 | 250,71 | 251,03 | 249,13 | 249,27 | 247,84 | 1.444 |
| 08 feb 2024 | 249,44 | 250,60 | 248,50 | 250,27 | 248,83 | 819 |
| 07 feb 2024 | 252,07 | 252,44 | 250,43 | 251,51 | 250,07 | 1.101 |
| 06 feb 2024 | 248,97 | 251,74 | 248,58 | 250,30 | 248,86 | 1.489 |
| 05 feb 2024 | 248,59 | 248,71 | 246,26 | 247,87 | 246,45 | 2.599 |
| 02 feb 2024 | 247,54 | 249,51 | 246,84 | 248,21 | 246,78 | 1.268 |
| 01 feb 2024 | 245,00 | 246,24 | 242,00 | 244,90 | 243,49 | 2.047 |
| 31 gen 2024 | 246,41 | 251,00 | 244,13 | 248,22 | 246,79 | 3.193 |
| 30 gen 2024 | 235,88 | 238,61 | 235,29 | 238,44 | 237,07 | 1.980 |
| 29 gen 2024 | 234,68 | 236,45 | 234,38 | 236,17 | 234,81 | 667 |
| 26 gen 2024 | 236,79 | 237,47 | 235,63 | 235,75 | 234,40 | 376 |
| 25 gen 2024 | 239,37 | 240,25 | 236,90 | 236,90 | 235,54 | 6.072 |
| 24 gen 2024 | 241,13 | 241,54 | 238,47 | 238,63 | 237,26 | 1.392 |
| 23 gen 2024 | 239,40 | 240,18 | 238,52 | 239,73 | 238,35 | 3.041 |
| 22 gen 2024 | 238,69 | 240,13 | 238,08 | 239,70 | 238,32 | 627 |
| 19 gen 2024 | 236,08 | 239,04 | 235,05 | 239,04 | 237,67 | 172.262 |
| 18 gen 2024 | 235,39 | 236,70 | 234,13 | 234,36 | 233,01 | 67.258 |
| 17 gen 2024 | 236,45 | 236,91 | 234,65 | 234,65 | 233,30 | 813 |
| 16 gen 2024 | 235,38 | 235,95 | 233,85 | 234,18 | 232,84 | 60.391 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 236,65 | 237,29 | 234,50 | 235,63 | 234,28 | 991 |
| 11 gen 2024 | 235,45 | 235,80 | 232,42 | 232,96 | 231,62 | 98.944 |
| 10 gen 2024 | 235,22 | 236,00 | 234,44 | 235,64 | 234,29 | 6.123 |
| 09 gen 2024 | 237,50 | 237,50 | 234,89 | 235,91 | 234,56 | 251.827 |
| 08 gen 2024 | 235,55 | 236,63 | 235,01 | 236,12 | 234,76 | 642 |
| 05 gen 2024 | 232,79 | 234,90 | 232,59 | 234,04 | 232,70 | 231 |
| 04 gen 2024 | 233,65 | 235,01 | 233,58 | 234,01 | 232,67 | 2.066 |
| 03 gen 2024 | 233,70 | 233,93 | 231,75 | 233,32 | 231,98 | 497 |
| 02 gen 2024 | 233,24 | 233,78 | 231,92 | 232,78 | 231,44 | 2.391 |
| 29 dic 2023 | 232,55 | 233,28 | 231,89 | 232,40 | 231,07 | 95 |
| 28 dic 2023 | 232,65 | 233,36 | 231,73 | 232,43 | 231,10 | 779 |
| 27 dic 2023 | 232,15 | 232,51 | 231,64 | 231,87 | 230,53 | 105 |
| 22 dic 2023 | 228,99 | 231,49 | 228,55 | 231,49 | 230,16 | 171.914 |
| 21 dic 2023 | 231,69 | 232,23 | 227,32 | 228,64 | 227,33 | 211.283 |
| 20 dic 2023 | 233,51 | 235,35 | 232,33 | 235,01 | 233,66 | 1.321 |
| 19 dic 2023 | 234,82 | 235,87 | 234,25 | 234,82 | 233,47 | 1.654 |
| 18 dic 2023 | 235,90 | 236,34 | 234,18 | 235,67 | 234,32 | 703 |
| 15 dic 2023 | 236,94 | 236,94 | 236,94 | 236,94 | 235,58 | 4.255 |
| 14 dic 2023 | 239,22 | 240,19 | 236,58 | 236,60 | 235,24 | 66.568 |
| 13 dic 2023 | 237,22 | 237,27 | 235,89 | 236,12 | 234,76 | 98.809 |
| 12 dic 2023 | 234,86 | 235,21 | 233,21 | 234,90 | 233,55 | 424 |
| 11 dic 2023 | 231,48 | 235,19 | 231,32 | 234,17 | 232,83 | 484 |
| 08 dic 2023 | 230,00 | 232,36 | 228,11 | 229,87 | 228,55 | 1.082 |
| 07 dic 2023 | 231,71 | 232,03 | 229,78 | 230,49 | 229,17 | 884 |
| 07 dic 2023 | 1.4 Dividendo | |||||
| 06 dic 2023 | 232,62 | 233,21 | 230,34 | 231,64 | 228,92 | 1.914 |
| 05 dic 2023 | 232,57 | 232,90 | 229,80 | 231,51 | 228,79 | 1.946 |
| 04 dic 2023 | 232,17 | 233,23 | 231,09 | 231,54 | 228,82 | 2.348 |
| 01 dic 2023 | 229,75 | 232,91 | 229,37 | 232,18 | 229,45 | 510 |
| 30 nov 2023 | 229,50 | 229,99 | 227,65 | 228,40 | 225,72 | 635 |
| 29 nov 2023 | 229,84 | 230,96 | 229,66 | 230,04 | 227,34 | 272 |
| *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.