Italia markets closed

C.H. Robinson Worldwide, Inc. (0HQW.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
70,10+0,20 (+0,29%)
Alla chiusura: 06:05PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202471,3771,3970,1070,1070,104
24 apr 202469,9270,4269,9070,0370,03172
23 apr 202470,6771,2970,5970,5970,591.982
22 apr 202471,7171,8471,2471,2471,24105
19 apr 202469,0171,3769,0171,3771,37321
18 apr 202469,2469,5368,9769,2869,28361
17 apr 202465,9768,4865,9768,4268,42980
16 apr 202468,7768,9667,3867,4967,491.211
15 apr 202470,6170,6169,1469,3769,371.473
12 apr 202471,0671,4370,5270,5270,5237
11 apr 202472,8073,1172,7973,1173,112
10 apr 202472,6872,6871,5571,9771,973
09 apr 202471,5572,8371,5572,5972,5945.469
08 apr 202471,3972,4670,8872,3272,3220
05 apr 202471,3871,8771,0671,7971,79294
04 apr 202471,7272,8771,6872,6972,692.235
03 apr 202473,0173,0171,9072,0372,03743
02 apr 202473,2773,3472,3872,3872,38826
28 mar 202474,8676,0174,4176,0176,01862
27 mar 202472,3274,2372,3274,2374,2387
26 mar 202474,9574,9573,0373,1873,18109
25 mar 202474,7174,7174,0674,1374,1335
22 mar 202475,2375,2374,4374,5474,54390
21 mar 202473,4373,9572,8373,9573,952.114
20 mar 202473,6373,8573,0473,6573,65896
19 mar 202473,5074,2973,2774,2574,2596
18 mar 202474,0774,3973,8873,8873,881.174
15 mar 202474,6775,7274,2774,3074,30462
14 mar 202475,1375,1373,6174,0374,03626
13 mar 202476,0477,3975,3877,3977,39425
12 mar 202475,5175,7875,3575,6375,6338
11 mar 202473,2175,2272,5875,2275,22310
08 mar 202473,0073,0072,6372,9672,96281
07 mar 202472,5472,5471,6871,8571,85286
06 mar 202472,4074,0671,6372,8472,84770
05 mar 202470,0370,5369,6269,8769,871.457
04 mar 202473,7573,9070,7170,9670,96781
01 mar 202474,3274,5272,6973,4773,47132
29 feb 202474,2074,6574,2074,4674,4644
29 feb 20240.61 Dividendo
28 feb 202474,2574,3973,8874,1773,566
27 feb 202473,5074,0473,0174,0473,431.333
26 feb 202473,1873,6573,0873,1772,57108
23 feb 202474,1574,2673,7774,2673,65129
22 feb 202472,2573,2072,1773,1772,57144
21 feb 202472,0372,7271,4972,3971,79233
20 feb 202471,3672,4371,3672,2971,691.600
19 feb 2024------
16 feb 202473,7073,7072,7173,0472,44150
15 feb 202474,2174,2173,6373,7273,11142
14 feb 202473,9974,3873,3673,5972,98164
13 feb 202475,0275,0273,4273,8573,24602
12 feb 202474,9176,2974,9176,2275,591.244
09 feb 202474,9074,9773,7474,2573,64341
08 feb 202473,5973,6272,2273,5272,92470
07 feb 202474,7874,9773,4173,5272,92713
06 feb 202474,4075,7974,0875,1074,48511
05 feb 202473,5873,9372,2073,4972,891.071
02 feb 202473,2474,3973,1273,7373,13554
01 feb 202479,7779,7773,0073,7373,12846
31 gen 202486,0086,0084,6884,6883,98949
30 gen 202484,7785,9284,1985,9285,21170
29 gen 202486,6487,4285,9685,9685,25318
26 gen 202486,9987,5586,3386,7986,081.170
25 gen 202486,6386,8585,9886,3085,59790
24 gen 202487,9087,9085,8785,8785,16122
23 gen 202487,7887,8687,1387,6786,95446
22 gen 202487,2987,6586,4386,8086,0952
19 gen 202484,9585,9484,5785,9485,23369
18 gen 202485,1085,6284,8785,6284,92457
17 gen 202485,4285,5984,8184,8784,17606
16 gen 202485,9286,6085,4585,8285,1135
15 gen 2024------
12 gen 202487,4688,2787,0687,4086,68726
11 gen 202486,9087,3585,9786,9986,27951
10 gen 202487,0087,1686,8787,0586,33195
09 gen 202487,3987,6487,1387,1386,41528
08 gen 202488,4488,4487,4387,4386,71103
05 gen 202489,0889,1389,0889,1388,40162
04 gen 202487,3487,3886,9487,2386,518.739
03 gen 202487,0889,4986,6889,4388,70314
02 gen 202486,4987,4086,2387,0486,32250
29 dic 202387,1987,1986,1286,1285,4112
28 dic 202386,9386,9786,4586,7786,06231
27 dic 202387,1587,3787,1587,3786,65132
22 dic 202386,0787,5686,0187,4686,74296
21 dic 202385,8786,3985,4585,8885,17117
20 dic 202384,6885,6984,3685,6984,9962.591
19 dic 202384,1585,2184,1485,2084,50491
18 dic 202385,5485,5484,7485,1784,47139
15 dic 202385,0685,6784,6985,1384,43227
14 dic 202385,6386,3685,1085,1084,40158
13 dic 202383,4583,7182,6182,6481,9665
12 dic 202384,6484,6483,6583,6782,98265
11 dic 202384,2584,4983,8584,0583,364
08 dic 202386,4586,4585,0085,0084,30290
07 dic 202385,4286,3585,0385,9385,2236
06 dic 202385,3686,2085,2785,5584,85471
05 dic 202385,7885,7884,8385,2784,57121
04 dic 202383,2785,6682,9285,6684,9631
*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...