Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,65 +0,08 (+0,10%) Bitcoin EUR
59.802,96 -733,66 (-1,21%)
Booz Allen Hamilton Holding Corporation (0HOT.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:59PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 144,98 | 146,33 | 144,88 | 144,88 | 144,88 | 24 |
| 25 apr 2024 | 144,15 | 146,54 | 143,86 | 146,46 | 146,46 | 111 |
| 24 apr 2024 | 147,19 | 147,19 | 143,79 | 144,03 | 144,03 | 287 |
| 23 apr 2024 | 143,22 | 145,95 | 142,44 | 145,95 | 145,95 | 410 |
| 22 apr 2024 | 142,76 | 144,46 | 142,13 | 144,46 | 144,46 | 95 |
| 19 apr 2024 | 139,97 | 142,18 | 139,20 | 141,88 | 141,88 | 14.522 |
| 18 apr 2024 | 141,17 | 141,79 | 139,43 | 139,60 | 139,60 | 136 |
| 17 apr 2024 | 142,19 | 143,05 | 140,02 | 140,93 | 140,93 | 125 |
| 16 apr 2024 | 143,24 | 144,20 | 141,95 | 142,30 | 142,30 | 455 |
| 15 apr 2024 | 144,77 | 146,00 | 143,71 | 143,71 | 143,71 | 479 |
| 12 apr 2024 | 144,05 | 144,79 | 143,76 | 144,08 | 144,08 | 17 |
| 11 apr 2024 | 143,89 | 144,82 | 140,82 | 144,40 | 144,40 | 27 |
| 10 apr 2024 | 142,14 | 143,90 | 142,02 | 142,89 | 142,89 | 47 |
| 09 apr 2024 | 147,43 | 147,75 | 143,74 | 143,90 | 143,90 | 229 |
| 08 apr 2024 | 147,09 | 147,87 | 145,89 | 147,67 | 147,67 | 41 |
| 05 apr 2024 | 146,61 | 148,01 | 146,35 | 147,65 | 147,65 | 18 |
| 04 apr 2024 | 148,49 | 149,21 | 148,38 | 148,72 | 148,72 | 297 |
| 03 apr 2024 | 146,99 | 147,87 | 146,99 | 147,79 | 147,79 | 39 |
| 02 apr 2024 | 148,84 | 148,84 | 146,86 | 146,86 | 146,86 | 99 |
| 28 mar 2024 | 148,62 | 149,62 | 148,17 | 149,20 | 149,20 | 119 |
| 27 mar 2024 | 147,94 | 148,53 | 147,31 | 147,51 | 147,51 | 332 |
| 26 mar 2024 | 145,53 | 147,58 | 145,53 | 147,26 | 147,26 | 31 |
| 25 mar 2024 | 147,24 | 148,00 | 145,96 | 146,09 | 146,09 | 478 |
| 22 mar 2024 | 148,79 | 149,31 | 146,79 | 147,81 | 147,81 | 263 |
| 21 mar 2024 | 147,42 | 148,42 | 145,98 | 147,72 | 147,72 | 192 |
| 20 mar 2024 | 146,32 | 146,96 | 145,32 | 146,07 | 146,07 | 258 |
| 19 mar 2024 | 143,83 | 145,72 | 143,83 | 145,72 | 145,72 | 84 |
| 18 mar 2024 | 144,79 | 145,85 | 144,03 | 145,05 | 145,05 | 1.745 |
| 15 mar 2024 | 144,21 | 145,58 | 144,21 | 144,93 | 144,93 | 871 |
| 14 mar 2024 | 146,51 | 146,88 | 144,26 | 144,75 | 144,75 | 631 |
| 13 mar 2024 | 144,96 | 146,26 | 144,96 | 146,06 | 146,06 | 29 |
| 12 mar 2024 | 143,02 | 146,15 | 143,02 | 145,21 | 145,21 | 171 |
| 11 mar 2024 | 147,10 | 147,10 | 144,21 | 144,52 | 144,52 | 77 |
| 08 mar 2024 | 148,62 | 149,19 | 148,14 | 149,00 | 149,00 | 194 |
| 07 mar 2024 | 150,05 | 150,05 | 147,07 | 147,92 | 147,92 | 1.026 |
| 06 mar 2024 | 149,67 | 150,12 | 148,89 | 149,63 | 149,63 | 127 |
| 05 mar 2024 | 148,68 | 149,01 | 148,04 | 148,95 | 148,95 | 249 |
| 04 mar 2024 | 148,99 | 150,40 | 148,20 | 149,76 | 149,76 | 164 |
| 01 mar 2024 | 147,33 | 147,91 | 147,08 | 147,41 | 147,41 | 199 |
| 29 feb 2024 | 147,32 | 148,83 | 146,96 | 147,82 | 147,82 | 174 |
| 28 feb 2024 | 145,46 | 147,82 | 145,46 | 147,50 | 147,50 | 215 |
| 27 feb 2024 | 146,69 | 147,36 | 145,55 | 146,07 | 146,07 | 415 |
| 26 feb 2024 | 149,54 | 149,94 | 148,15 | 148,15 | 148,15 | 80 |
| 23 feb 2024 | 148,57 | 148,74 | 147,71 | 147,98 | 147,98 | 686 |
| 22 feb 2024 | 146,56 | 147,88 | 146,56 | 147,48 | 147,48 | 140 |
| 21 feb 2024 | 144,61 | 145,52 | 142,90 | 145,08 | 145,08 | 514 |
| 20 feb 2024 | 145,21 | 146,55 | 144,58 | 145,92 | 145,92 | 179 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 145,79 | 146,98 | 144,46 | 146,94 | 146,94 | 794 |
| 15 feb 2024 | 146,06 | 146,22 | 145,27 | 146,00 | 146,00 | 192 |
| 14 feb 2024 | 145,92 | 146,42 | 144,15 | 145,35 | 145,35 | 600 |
| 13 feb 2024 | 145,13 | 146,51 | 145,13 | 145,42 | 145,42 | 215 |
| 12 feb 2024 | 147,26 | 147,93 | 145,84 | 147,25 | 147,25 | 681 |
| 09 feb 2024 | 143,84 | 146,02 | 143,84 | 146,02 | 146,02 | 272 |
| 09 feb 2024 | 0.51 Dividendo | |||||
| 08 feb 2024 | 143,04 | 145,21 | 143,02 | 145,21 | 144,70 | 265 |
| 07 feb 2024 | 144,43 | 145,39 | 143,56 | 145,39 | 144,88 | 138 |
| 06 feb 2024 | 142,18 | 143,65 | 141,68 | 143,44 | 142,94 | 538 |
| 05 feb 2024 | 142,75 | 143,27 | 140,73 | 141,70 | 141,20 | 13 |
| 02 feb 2024 | 142,18 | 142,78 | 141,93 | 142,35 | 141,86 | 101 |
| 01 feb 2024 | 140,98 | 141,10 | 139,56 | 140,16 | 139,67 | 333 |
| 31 gen 2024 | 144,85 | 145,59 | 141,52 | 141,52 | 141,02 | 559 |
| 30 gen 2024 | 143,95 | 144,75 | 142,90 | 143,84 | 143,33 | 545 |
| 29 gen 2024 | 146,84 | 147,35 | 142,91 | 142,91 | 142,41 | 455 |
| 26 gen 2024 | 139,91 | 147,45 | 138,82 | 144,92 | 144,41 | 5.019 |
| 25 gen 2024 | 130,04 | 130,04 | 128,22 | 128,65 | 128,20 | 871 |
| 24 gen 2024 | 129,07 | 129,81 | 128,82 | 128,82 | 128,37 | 735 |
| 23 gen 2024 | 129,42 | 130,30 | 128,85 | 128,85 | 128,40 | 518 |
| 22 gen 2024 | 127,98 | 130,12 | 127,98 | 130,05 | 129,59 | 3.536 |
| 19 gen 2024 | 128,56 | 128,56 | 127,22 | 128,02 | 127,57 | 24 |
| 18 gen 2024 | 126,81 | 127,62 | 126,10 | 126,31 | 125,87 | 154 |
| 17 gen 2024 | 126,68 | 127,47 | 126,68 | 127,39 | 126,95 | 12 |
| 16 gen 2024 | 128,65 | 128,65 | 126,44 | 126,44 | 126,00 | 185 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 126,78 | 127,86 | 126,70 | 127,86 | 127,41 | 5 |
| 11 gen 2024 | 127,26 | 127,36 | 125,83 | 125,83 | 125,39 | 82 |
| 10 gen 2024 | 127,49 | 127,51 | 127,20 | 127,51 | 127,07 | 77 |
| 09 gen 2024 | 125,94 | 125,94 | 125,94 | 125,94 | 125,50 | 2 |
| 08 gen 2024 | - | - | - | - | - | - |
| 05 gen 2024 | 123,72 | 123,72 | 123,72 | 123,72 | 123,29 | 1 |
| 04 gen 2024 | 127,29 | 127,46 | 126,57 | 126,57 | 126,13 | 48 |
| 03 gen 2024 | 126,55 | 127,57 | 125,67 | 125,92 | 125,48 | 940 |
| 02 gen 2024 | 127,19 | 128,18 | 126,83 | 127,74 | 127,29 | 89 |
| 29 dic 2023 | 127,88 | 127,88 | 127,00 | 127,71 | 127,26 | 23 |
| 28 dic 2023 | 127,72 | 128,05 | 123,30 | 127,60 | 127,15 | 12 |
| 27 dic 2023 | 127,61 | 128,18 | 127,61 | 127,96 | 127,51 | 25 |
| 22 dic 2023 | 125,77 | 127,23 | 125,76 | 127,14 | 126,70 | 34.194 |
| 21 dic 2023 | 125,55 | 125,58 | 125,19 | 125,36 | 124,92 | 10 |
| 20 dic 2023 | 125,88 | 126,81 | 123,52 | 126,39 | 125,95 | 6 |
| 19 dic 2023 | 125,80 | 126,17 | 124,13 | 125,64 | 125,20 | 102 |
| 18 dic 2023 | 125,84 | 126,19 | 124,93 | 125,34 | 124,90 | 127 |
| 15 dic 2023 | 125,04 | 125,04 | 123,74 | 124,29 | 123,85 | 116 |
| 14 dic 2023 | 128,87 | 129,44 | 124,48 | 124,48 | 124,04 | 203 |
| 13 dic 2023 | 128,00 | 128,99 | 127,51 | 128,43 | 127,98 | 18 |
| 12 dic 2023 | 126,74 | 127,07 | 125,82 | 127,07 | 126,62 | 9 |
| 11 dic 2023 | 125,95 | 126,92 | 125,68 | 126,63 | 126,19 | 283 |
| 08 dic 2023 | 125,34 | 125,98 | 123,76 | 124,48 | 124,04 | 30 |
| 07 dic 2023 | 125,88 | 127,66 | 124,38 | 124,93 | 124,49 | 28 |
| 06 dic 2023 | 127,95 | 128,77 | 126,10 | 126,48 | 126,04 | 100 |
| 05 dic 2023 | 131,80 | 131,80 | 128,70 | 128,73 | 128,28 | 229 |
| *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.