Italia markets close in 2 hours 2 minutes
FTSE MIB
34.305,08 -58,67 (-0,17%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
82,85 -0,51 (-0,61%) Bitcoin EUR
61.759,18 -58,41 (-0,09%)
Campbell Soup Company (0HST.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 05:07PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 0,00 | 0,00 | 0,00 | 45,41 | 45,41 | - |
| 22 apr 2024 | 44,26 | 45,11 | 44,26 | 45,11 | 45,11 | 1.225 |
| 19 apr 2024 | 43,83 | 44,31 | 43,78 | 44,31 | 44,31 | 323 |
| 18 apr 2024 | 43,69 | 43,69 | 43,48 | 43,54 | 43,54 | 155 |
| 17 apr 2024 | 43,34 | 43,37 | 42,86 | 43,00 | 43,00 | 534 |
| 16 apr 2024 | 42,84 | 43,01 | 42,61 | 43,01 | 43,01 | 1.361 |
| 15 apr 2024 | 42,47 | 42,92 | 42,30 | 42,78 | 42,78 | 1.607 |
| 12 apr 2024 | 43,07 | 43,30 | 42,37 | 42,38 | 42,38 | 2.039 |
| 11 apr 2024 | 43,79 | 43,79 | 43,06 | 43,26 | 43,26 | 1.183 |
| 10 apr 2024 | 43,92 | 44,26 | 43,70 | 43,70 | 43,70 | 766 |
| 09 apr 2024 | 43,77 | 44,10 | 43,70 | 44,10 | 44,10 | 208 |
| 08 apr 2024 | 43,30 | 43,94 | 43,13 | 43,89 | 43,89 | 628 |
| 05 apr 2024 | 43,55 | 43,57 | 43,23 | 43,26 | 43,26 | 928 |
| 04 apr 2024 | 43,01 | 43,77 | 43,01 | 43,57 | 43,57 | 3.755 |
| 03 apr 2024 | 43,22 | 43,33 | 42,90 | 42,90 | 42,90 | 2.772 |
| 03 apr 2024 | 0.37 Dividendo | |||||
| 02 apr 2024 | 44,74 | 44,86 | 44,42 | 44,51 | 44,14 | 2.911 |
| 28 mar 2024 | 44,71 | 44,78 | 44,47 | 44,51 | 44,14 | 1.799 |
| 27 mar 2024 | 44,02 | 44,24 | 43,55 | 44,10 | 43,73 | 1.420 |
| 26 mar 2024 | 43,31 | 43,61 | 43,28 | 43,61 | 43,25 | 812 |
| 25 mar 2024 | 43,79 | 43,81 | 43,24 | 43,27 | 42,91 | 1.212 |
| 22 mar 2024 | 43,46 | 43,65 | 43,15 | 43,36 | 43,00 | 678 |
| 21 mar 2024 | 43,17 | 43,47 | 42,87 | 42,98 | 42,62 | 399 |
| 20 mar 2024 | 44,05 | 44,08 | 43,77 | 43,82 | 43,46 | 261 |
| 19 mar 2024 | 43,52 | 43,53 | 43,15 | 43,37 | 43,01 | 464 |
| 18 mar 2024 | 42,62 | 43,56 | 42,62 | 43,28 | 42,92 | 4.096 |
| 15 mar 2024 | 42,25 | 42,44 | 42,12 | 42,44 | 42,08 | 251 |
| 14 mar 2024 | 42,64 | 42,77 | 41,97 | 41,97 | 41,62 | 2.642 |
| 13 mar 2024 | 43,24 | 43,24 | 42,79 | 42,82 | 42,46 | 107 |
| 12 mar 2024 | 42,90 | 42,98 | 42,57 | 42,98 | 42,62 | 809 |
| 11 mar 2024 | 42,88 | 43,12 | 42,69 | 42,87 | 42,51 | 8.090 |
| 08 mar 2024 | 41,96 | 42,14 | 41,92 | 42,07 | 41,72 | 577 |
| 07 mar 2024 | 43,30 | 43,37 | 42,08 | 42,11 | 41,76 | 2.724 |
| 06 mar 2024 | 43,50 | 44,96 | 42,63 | 42,83 | 42,47 | 6.371 |
| 05 mar 2024 | 43,56 | 43,56 | 42,81 | 43,14 | 42,78 | 2.081 |
| 04 mar 2024 | 42,72 | 43,08 | 42,58 | 42,98 | 42,62 | 1.112 |
| 01 mar 2024 | 42,72 | 42,78 | 42,54 | 42,54 | 42,19 | 3.551 |
| 29 feb 2024 | 42,56 | 42,81 | 42,15 | 42,81 | 42,45 | 67.424 |
| 28 feb 2024 | 42,31 | 42,31 | 41,92 | 41,96 | 41,61 | 473 |
| 27 feb 2024 | 42,18 | 42,28 | 42,01 | 42,28 | 41,93 | 25.494 |
| 26 feb 2024 | 42,41 | 42,49 | 42,22 | 42,28 | 41,93 | 443 |
| 23 feb 2024 | 42,06 | 42,51 | 42,05 | 42,51 | 42,16 | 811 |
| 22 feb 2024 | 42,53 | 42,55 | 41,57 | 42,06 | 41,71 | 7.216 |
| 21 feb 2024 | 42,47 | 42,73 | 42,31 | 42,42 | 42,07 | 50 |
| 20 feb 2024 | 41,92 | 42,64 | 41,78 | 42,37 | 42,02 | 1.250 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 41,28 | 41,41 | 40,98 | 41,39 | 41,04 | 409 |
| 15 feb 2024 | 41,00 | 41,35 | 40,92 | 40,92 | 40,58 | 3.211 |
| 14 feb 2024 | 41,45 | 41,54 | 40,28 | 40,59 | 40,25 | 1.438 |
| 13 feb 2024 | 42,51 | 42,86 | 41,58 | 41,71 | 41,36 | 406 |
| 12 feb 2024 | 41,78 | 42,24 | 41,60 | 42,14 | 41,79 | 3.061 |
| 09 feb 2024 | 42,87 | 42,87 | 41,80 | 41,83 | 41,48 | 1.938 |
| 08 feb 2024 | 43,28 | 43,75 | 43,26 | 43,26 | 42,90 | 878 |
| 07 feb 2024 | 44,51 | 44,51 | 43,63 | 43,63 | 43,27 | 945 |
| 06 feb 2024 | 43,78 | 44,63 | 43,78 | 44,46 | 44,09 | 1.964 |
| 05 feb 2024 | 44,71 | 44,81 | 44,12 | 44,23 | 43,86 | 8.392 |
| 02 feb 2024 | 45,05 | 45,37 | 44,73 | 44,76 | 44,39 | 672 |
| 01 feb 2024 | 43,98 | 44,79 | 43,69 | 44,79 | 44,42 | 1.679 |
| 31 gen 2024 | 44,35 | 45,05 | 44,35 | 44,77 | 44,40 | 464 |
| 30 gen 2024 | 43,63 | 44,48 | 43,62 | 44,48 | 44,11 | 230 |
| 29 gen 2024 | 44,55 | 44,55 | 44,05 | 44,26 | 43,89 | 163 |
| 26 gen 2024 | 44,31 | 44,46 | 44,25 | 44,40 | 44,03 | 1.193 |
| 25 gen 2024 | 44,27 | 44,46 | 43,78 | 43,87 | 43,51 | 1.405 |
| 24 gen 2024 | 44,21 | 44,52 | 43,89 | 44,42 | 44,05 | 581 |
| 23 gen 2024 | 43,49 | 44,12 | 43,49 | 43,99 | 43,62 | 140 |
| 22 gen 2024 | 42,96 | 43,16 | 42,75 | 42,87 | 42,51 | 812 |
| 19 gen 2024 | 43,73 | 43,73 | 43,15 | 43,41 | 43,05 | 704 |
| 18 gen 2024 | 43,89 | 43,97 | 43,47 | 43,60 | 43,23 | 1.233 |
| 17 gen 2024 | 43,58 | 44,32 | 43,26 | 44,25 | 43,88 | 1.267 |
| 16 gen 2024 | 43,34 | 43,44 | 43,18 | 43,18 | 42,82 | 449 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 43,60 | 43,89 | 43,40 | 43,47 | 43,11 | 260 |
| 11 gen 2024 | 43,64 | 43,64 | 43,42 | 43,53 | 43,17 | 945 |
| 10 gen 2024 | 44,46 | 44,46 | 43,73 | 43,73 | 43,37 | 818 |
| 09 gen 2024 | 44,12 | 44,60 | 44,04 | 44,60 | 44,23 | 329 |
| 08 gen 2024 | 43,54 | 43,90 | 43,54 | 43,90 | 43,54 | 338 |
| 05 gen 2024 | 43,44 | 43,69 | 42,99 | 43,22 | 42,86 | 478 |
| 04 gen 2024 | 44,53 | 44,60 | 43,55 | 43,55 | 43,19 | 18.630 |
| 03 gen 2024 | 44,71 | 44,90 | 44,56 | 44,72 | 44,35 | 845 |
| 03 gen 2024 | 0.37 Dividendo | |||||
| 02 gen 2024 | 43,41 | 44,79 | 43,19 | 44,78 | 44,04 | 3.332 |
| 29 dic 2023 | 42,91 | 43,18 | 42,91 | 43,17 | 42,45 | 85 |
| 28 dic 2023 | 42,87 | 42,93 | 42,78 | 42,88 | 42,17 | 375 |
| 27 dic 2023 | 42,79 | 42,79 | 42,74 | 42,76 | 42,05 | 718 |
| 22 dic 2023 | 42,77 | 43,32 | 42,77 | 43,11 | 42,40 | 94.023 |
| 21 dic 2023 | 42,85 | 42,87 | 42,23 | 42,23 | 41,53 | 1.438 |
| 20 dic 2023 | 42,99 | 43,05 | 42,66 | 43,04 | 42,33 | 3.591 |
| 19 dic 2023 | 43,82 | 43,89 | 43,38 | 43,47 | 42,75 | 389 |
| 18 dic 2023 | 43,96 | 43,96 | 43,63 | 43,63 | 42,90 | 213 |
| 15 dic 2023 | 44,10 | 44,34 | 43,62 | 44,20 | 43,47 | 3.271 |
| 14 dic 2023 | 45,46 | 45,46 | 44,73 | 44,90 | 44,16 | 948 |
| 13 dic 2023 | 44,56 | 45,01 | 44,51 | 44,93 | 44,19 | 1.020 |
| 12 dic 2023 | 43,89 | 44,40 | 43,85 | 44,31 | 43,58 | 4.291 |
| 11 dic 2023 | 43,32 | 43,63 | 43,13 | 43,62 | 42,90 | 7.053 |
| 08 dic 2023 | 43,43 | 43,50 | 42,93 | 42,93 | 42,22 | 683 |
| 07 dic 2023 | 43,39 | 43,85 | 42,69 | 43,85 | 43,13 | 1.605 |
| 06 dic 2023 | 42,34 | 43,54 | 41,73 | 43,23 | 42,52 | 8.364 |
| 05 dic 2023 | 41,23 | 41,24 | 40,38 | 40,44 | 39,77 | 2.146 |
| 04 dic 2023 | 40,90 | 41,17 | 40,82 | 40,94 | 40,26 | 7.021 |
| 01 dic 2023 | 40,29 | 40,49 | 39,92 | 40,45 | 39,78 | 258 |
| *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.