Italia markets close in 2 hours
FTSE MIB
33.871,24 +242,03 (+0,72%) Dow Jones
38.858,35 +182,67 (+0,47%) Nasdaq
16.201,81 +45,48 (+0,28%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,62 +0,51 (+0,65%) Bitcoin EUR
58.915,91 -524,49 (-0,88%)
Broadridge Financial Solutions, Inc. (0HPW.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:48PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 195,97 | 198,00 | 195,97 | 197,75 | 197,75 | 155 |
| 02 mag 2024 | 194,31 | 195,40 | 192,38 | 194,45 | 194,45 | 1.250 |
| 01 mag 2024 | 193,41 | 193,41 | 192,55 | 193,39 | 193,39 | 80 |
| 30 apr 2024 | 196,15 | 197,86 | 193,60 | 193,60 | 193,60 | 147 |
| 29 apr 2024 | 195,99 | 195,99 | 194,15 | 195,92 | 195,92 | 47.835 |
| 26 apr 2024 | 195,33 | 196,04 | 195,21 | 196,04 | 196,04 | 162 |
| 25 apr 2024 | 194,97 | 194,97 | 193,19 | 194,21 | 194,21 | 201 |
| 24 apr 2024 | 195,24 | 196,07 | 193,21 | 194,79 | 194,79 | 142 |
| 23 apr 2024 | 195,04 | 195,37 | 194,51 | 195,15 | 195,15 | 780 |
| 22 apr 2024 | 193,38 | 194,98 | 193,38 | 193,40 | 193,40 | 9.028 |
| 19 apr 2024 | 194,30 | 194,70 | 192,59 | 193,73 | 193,73 | 225 |
| 18 apr 2024 | 195,00 | 195,11 | 192,99 | 194,73 | 194,73 | 397 |
| 17 apr 2024 | 194,99 | 195,26 | 192,62 | 192,62 | 192,62 | 1.126 |
| 16 apr 2024 | 195,96 | 196,53 | 194,11 | 194,11 | 194,11 | 225 |
| 15 apr 2024 | 199,59 | 201,49 | 199,59 | 199,65 | 199,65 | 1.127 |
| 12 apr 2024 | 199,95 | 199,95 | 197,89 | 197,89 | 197,89 | 463 |
| 11 apr 2024 | 203,50 | 205,99 | 201,47 | 202,62 | 202,62 | 106 |
| 10 apr 2024 | 204,68 | 205,68 | 202,80 | 202,80 | 202,80 | 421 |
| 09 apr 2024 | 206,20 | 206,56 | 205,29 | 205,75 | 205,75 | 409 |
| 08 apr 2024 | 202,86 | 203,72 | 202,04 | 202,86 | 202,86 | 25.659 |
| 05 apr 2024 | 199,50 | 203,19 | 197,09 | 201,40 | 201,40 | 304 |
| 04 apr 2024 | 200,93 | 202,82 | 200,90 | 202,25 | 202,25 | 1.250 |
| 03 apr 2024 | 201,20 | 202,01 | 200,29 | 200,65 | 200,65 | 138 |
| 02 apr 2024 | 202,05 | 203,25 | 202,05 | 202,14 | 202,14 | 402 |
| 28 mar 2024 | 204,22 | 205,31 | 203,55 | 204,80 | 204,80 | 133 |
| 27 mar 2024 | 201,64 | 203,83 | 201,64 | 202,20 | 202,20 | 119 |
| 26 mar 2024 | 203,04 | 203,04 | 201,62 | 201,62 | 201,62 | 786 |
| 25 mar 2024 | 204,20 | 204,20 | 202,34 | 202,50 | 202,50 | 5 |
| 22 mar 2024 | 206,15 | 206,80 | 203,14 | 203,93 | 203,93 | 360 |
| 21 mar 2024 | 204,59 | 206,47 | 204,06 | 205,76 | 205,76 | 1.224 |
| 20 mar 2024 | 202,25 | 203,79 | 202,25 | 203,62 | 203,62 | 652 |
| 19 mar 2024 | 199,85 | 202,10 | 199,44 | 202,10 | 202,10 | 876 |
| 18 mar 2024 | 201,05 | 202,46 | 199,15 | 199,80 | 199,80 | 259 |
| 15 mar 2024 | 197,79 | 199,80 | 197,79 | 199,25 | 199,25 | 592 |
| 14 mar 2024 | 201,80 | 203,39 | 200,05 | 200,24 | 200,24 | 1.266 |
| 14 mar 2024 | 0.8 Dividendo | |||||
| 13 mar 2024 | 204,86 | 205,00 | 203,39 | 203,39 | 202,59 | 455 |
| 12 mar 2024 | 202,17 | 204,84 | 201,63 | 204,40 | 203,60 | 557 |
| 11 mar 2024 | 203,15 | 204,00 | 201,17 | 202,34 | 201,55 | 259 |
| 08 mar 2024 | 206,08 | 206,08 | 204,00 | 205,10 | 204,29 | 416 |
| 07 mar 2024 | 205,19 | 205,44 | 203,79 | 205,44 | 204,63 | 403 |
| 06 mar 2024 | 202,91 | 204,48 | 201,32 | 204,35 | 203,55 | 235 |
| 05 mar 2024 | 203,75 | 205,50 | 200,14 | 200,14 | 199,35 | 158 |
| 04 mar 2024 | 204,51 | 205,37 | 203,20 | 204,50 | 203,70 | 548 |
| 01 mar 2024 | 202,28 | 204,17 | 201,74 | 202,59 | 201,79 | 888 |
| 29 feb 2024 | 201,58 | 203,50 | 201,58 | 203,50 | 202,70 | 684 |
| 28 feb 2024 | 200,83 | 202,38 | 200,22 | 201,48 | 200,69 | 273 |
| 27 feb 2024 | 202,32 | 202,32 | 198,98 | 198,98 | 198,20 | 223 |
| 26 feb 2024 | 200,91 | 202,55 | 200,83 | 201,87 | 201,08 | 11 |
| 23 feb 2024 | 201,54 | 201,65 | 200,39 | 201,16 | 200,37 | 97 |
| 22 feb 2024 | 198,64 | 199,07 | 198,55 | 198,67 | 197,89 | 213 |
| 21 feb 2024 | 195,10 | 196,19 | 194,64 | 195,18 | 194,41 | 117 |
| 20 feb 2024 | 197,03 | 197,61 | 195,95 | 195,95 | 195,18 | 464 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 198,30 | 198,99 | 197,20 | 198,99 | 198,21 | 22 |
| 15 feb 2024 | 196,70 | 199,52 | 195,14 | 197,61 | 196,83 | 307 |
| 14 feb 2024 | 195,46 | 195,46 | 195,37 | 195,37 | 194,60 | 2 |
| 13 feb 2024 | 195,69 | 195,69 | 193,65 | 193,66 | 192,90 | 207 |
| 12 feb 2024 | 199,45 | 199,87 | 197,89 | 198,45 | 197,67 | 49 |
| 09 feb 2024 | 201,28 | 201,28 | 198,50 | 199,38 | 198,60 | 98 |
| 08 feb 2024 | 199,79 | 199,79 | 198,51 | 199,18 | 198,40 | 353 |
| 07 feb 2024 | 199,73 | 200,21 | 198,00 | 199,10 | 198,32 | 146 |
| 06 feb 2024 | 198,43 | 199,71 | 197,05 | 198,43 | 197,65 | 212 |
| 05 feb 2024 | 200,82 | 200,83 | 196,52 | 197,42 | 196,64 | 772 |
| 02 feb 2024 | 201,77 | 201,77 | 198,49 | 200,58 | 199,79 | 163 |
| 01 feb 2024 | 200,95 | 204,63 | 192,21 | 197,93 | 197,16 | 770 |
| 31 gen 2024 | 208,77 | 210,11 | 206,03 | 206,15 | 205,34 | 175 |
| 30 gen 2024 | 206,00 | 209,99 | 206,00 | 209,99 | 209,16 | 156 |
| 29 gen 2024 | 207,18 | 208,26 | 206,44 | 207,65 | 206,83 | 38 |
| 26 gen 2024 | 208,65 | 209,45 | 206,51 | 207,82 | 207,00 | 11.502 |
| 25 gen 2024 | 206,02 | 207,91 | 206,02 | 207,14 | 206,33 | 410 |
| 24 gen 2024 | 206,76 | 207,54 | 205,97 | 207,54 | 206,72 | 193 |
| 23 gen 2024 | 206,38 | 207,35 | 205,79 | 205,81 | 205,00 | 34.476 |
| 22 gen 2024 | 204,89 | 206,86 | 204,89 | 206,84 | 206,03 | 13.010 |
| 19 gen 2024 | 201,23 | 204,66 | 200,77 | 204,66 | 203,86 | 84.411 |
| 18 gen 2024 | 202,08 | 202,97 | 201,73 | 201,87 | 201,07 | 395 |
| 17 gen 2024 | 202,54 | 204,92 | 202,54 | 203,93 | 203,12 | 415 |
| 16 gen 2024 | 200,78 | 202,69 | 199,99 | 202,69 | 201,89 | 805 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 202,11 | 202,99 | 201,30 | 201,60 | 200,81 | 201 |
| 11 gen 2024 | 203,67 | 203,67 | 200,47 | 200,53 | 199,74 | 922 |
| 10 gen 2024 | 200,00 | 201,10 | 197,33 | 200,98 | 200,19 | 4.197 |
| 09 gen 2024 | 199,07 | 200,56 | 197,56 | 199,86 | 199,07 | 328 |
| 08 gen 2024 | 197,09 | 197,74 | 197,09 | 197,62 | 196,84 | 19 |
| 05 gen 2024 | 196,22 | 196,32 | 196,22 | 196,32 | 195,55 | 70 |
| 04 gen 2024 | 197,12 | 199,45 | 197,12 | 199,20 | 198,42 | 10.105 |
| 03 gen 2024 | 198,14 | 199,53 | 197,93 | 197,93 | 197,15 | 218 |
| 02 gen 2024 | 204,06 | 204,99 | 201,25 | 201,48 | 200,69 | 307 |
| 29 dic 2023 | 206,77 | 206,79 | 205,51 | 205,52 | 204,71 | 42 |
| 28 dic 2023 | 207,20 | 207,20 | 204,65 | 205,35 | 204,54 | 600 |
| 27 dic 2023 | 202,40 | 204,00 | 202,40 | 204,00 | 203,20 | 27 |
| 22 dic 2023 | 195,27 | 200,10 | 195,27 | 200,10 | 199,31 | 22 |
| 21 dic 2023 | 196,31 | 196,32 | 192,92 | 195,00 | 194,23 | 150 |
| 20 dic 2023 | 196,10 | 198,47 | 196,10 | 198,18 | 197,40 | 32.380 |
| 19 dic 2023 | 196,71 | 198,32 | 195,91 | 197,48 | 196,70 | 171 |
| 18 dic 2023 | 193,56 | 196,34 | 193,56 | 196,34 | 195,57 | 2.909 |
| 15 dic 2023 | 193,17 | 193,17 | 193,17 | 193,17 | 192,41 | 1.744 |
| 14 dic 2023 | 192,43 | 193,96 | 192,28 | 192,86 | 192,10 | 534 |
| 14 dic 2023 | 0.8 Dividendo | |||||
| 13 dic 2023 | 193,64 | 193,84 | 192,42 | 192,42 | 190,87 | 266 |
| *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.