Italia markets closed
Dow Jones
38.909,71 +57,44 (+0,15%) Nasdaq
16.389,69 +40,44 (+0,25%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0776 +0,0002 (+0,02%) Bitcoin EUR
59.091,64 +86,92 (+0,15%) CMC Crypto 200
1.322,20 -42,92 (-3,14%)
Celanese Corporation (0HUR.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:10PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 162,03 | 163,42 | 160,18 | 163,42 | 163,42 | 26 |
| 03 mag 2024 | 158,69 | 159,22 | 157,32 | 157,32 | 157,32 | 182 |
| 02 mag 2024 | 154,42 | 156,41 | 154,21 | 154,61 | 154,61 | 22 |
| 01 mag 2024 | 154,74 | 154,74 | 153,38 | 153,59 | 153,59 | 12 |
| 30 apr 2024 | 156,26 | 157,14 | 156,04 | 156,76 | 156,76 | 22 |
| 29 apr 2024 | 155,21 | 157,53 | 155,21 | 157,17 | 157,17 | 49 |
| 26 apr 2024 | 154,58 | 154,86 | 153,14 | 154,85 | 154,85 | 3 |
| 26 apr 2024 | 0.7 Dividendo | |||||
| 25 apr 2024 | 155,21 | 155,21 | 153,16 | 153,43 | 152,73 | 4 |
| 24 apr 2024 | 156,05 | 156,96 | 154,84 | 154,84 | 154,13 | 207 |
| 23 apr 2024 | 154,91 | 156,30 | 154,82 | 156,03 | 155,32 | 11 |
| 22 apr 2024 | 154,30 | 156,33 | 153,59 | 155,33 | 154,62 | 6 |
| 19 apr 2024 | 155,56 | 155,96 | 154,85 | 154,85 | 154,14 | 63 |
| 18 apr 2024 | 154,61 | 155,79 | 154,61 | 155,21 | 154,50 | 211 |
| 17 apr 2024 | 156,67 | 157,13 | 154,13 | 155,21 | 154,50 | 744 |
| 16 apr 2024 | 154,73 | 155,86 | 153,53 | 154,71 | 154,01 | 249 |
| 15 apr 2024 | 158,90 | 159,33 | 154,66 | 154,66 | 153,95 | 45 |
| 12 apr 2024 | 158,28 | 159,34 | 154,94 | 155,19 | 154,48 | 32 |
| 11 apr 2024 | 160,02 | 161,38 | 159,43 | 161,32 | 160,58 | 6 |
| 10 apr 2024 | 162,58 | 162,58 | 159,05 | 160,05 | 159,32 | 4 |
| 09 apr 2024 | 166,04 | 167,36 | 165,11 | 165,93 | 165,17 | 324 |
| 08 apr 2024 | 164,13 | 164,42 | 163,95 | 164,38 | 163,63 | 105 |
| 05 apr 2024 | 162,25 | 164,25 | 160,66 | 162,10 | 161,36 | 77 |
| 04 apr 2024 | 172,15 | 172,15 | 168,17 | 168,98 | 168,21 | 379 |
| 03 apr 2024 | 170,06 | 171,15 | 170,06 | 171,15 | 170,37 | 132 |
| 02 apr 2024 | 169,20 | 169,20 | 168,24 | 168,32 | 167,55 | 20 |
| 28 mar 2024 | 170,44 | 171,52 | 169,27 | 171,52 | 170,74 | 162 |
| 27 mar 2024 | 166,58 | 168,91 | 166,58 | 168,29 | 167,52 | 92 |
| 26 mar 2024 | 168,81 | 169,04 | 166,92 | 166,92 | 166,16 | 65 |
| 25 mar 2024 | 165,41 | 168,22 | 165,36 | 168,02 | 167,25 | 132 |
| 22 mar 2024 | 168,62 | 169,27 | 167,57 | 167,64 | 166,88 | 370 |
| 21 mar 2024 | 166,51 | 166,89 | 165,51 | 166,82 | 166,06 | 121 |
| 20 mar 2024 | 161,52 | 165,65 | 161,50 | 165,50 | 164,74 | 230 |
| 19 mar 2024 | 162,20 | 162,52 | 160,67 | 162,02 | 161,28 | 30 |
| 18 mar 2024 | 162,21 | 163,32 | 160,89 | 162,62 | 161,88 | 535 |
| 15 mar 2024 | 158,08 | 160,50 | 156,87 | 159,32 | 158,59 | 134 |
| 14 mar 2024 | 157,30 | 158,77 | 156,61 | 156,65 | 155,94 | 258 |
| 13 mar 2024 | 158,00 | 158,19 | 157,36 | 157,49 | 156,77 | 2 |
| 12 mar 2024 | 157,38 | 158,27 | 157,38 | 157,87 | 157,15 | 6 |
| 11 mar 2024 | 156,58 | 157,31 | 154,70 | 157,31 | 156,59 | 128 |
| 08 mar 2024 | 157,89 | 158,02 | 155,99 | 156,63 | 155,92 | 416 |
| 07 mar 2024 | 154,43 | 158,53 | 153,67 | 155,98 | 155,27 | 415 |
| 06 mar 2024 | 153,99 | 153,99 | 151,61 | 152,41 | 151,71 | 46.137 |
| 05 mar 2024 | 152,32 | 154,13 | 152,32 | 153,24 | 152,54 | 91 |
| 04 mar 2024 | 153,52 | 156,46 | 152,98 | 155,76 | 155,04 | 350 |
| 01 mar 2024 | 152,21 | 153,32 | 150,57 | 153,11 | 152,41 | 1.242 |
| 29 feb 2024 | 150,71 | 152,18 | 149,39 | 152,13 | 151,44 | 132 |
| 28 feb 2024 | 148,48 | 150,59 | 147,71 | 149,96 | 149,28 | 282 |
| 27 feb 2024 | 150,98 | 151,87 | 149,73 | 149,89 | 149,21 | 12.477 |
| 26 feb 2024 | 149,26 | 150,59 | 148,69 | 149,82 | 149,14 | 308 |
| 23 feb 2024 | 151,24 | 151,24 | 150,91 | 151,00 | 150,31 | 37 |
| 22 feb 2024 | 149,92 | 150,82 | 148,99 | 148,99 | 148,31 | 135 |
| 21 feb 2024 | 142,13 | 152,42 | 137,75 | 152,40 | 151,70 | 454 |
| 20 feb 2024 | 148,91 | 150,81 | 147,91 | 149,68 | 148,99 | 76 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 150,30 | 153,15 | 150,30 | 151,73 | 151,04 | 40 |
| 16 feb 2024 | 0.7 Dividendo | |||||
| 15 feb 2024 | 150,08 | 151,86 | 150,08 | 151,79 | 150,40 | 47 |
| 14 feb 2024 | 147,63 | 148,25 | 146,84 | 148,09 | 146,73 | 5 |
| 13 feb 2024 | 147,96 | 148,38 | 144,48 | 145,90 | 144,56 | 556 |
| 12 feb 2024 | 149,63 | 153,17 | 149,63 | 153,06 | 151,66 | 732 |
| 09 feb 2024 | 148,41 | 149,35 | 147,33 | 147,99 | 146,64 | 179 |
| 08 feb 2024 | 149,20 | 149,20 | 147,08 | 147,86 | 146,51 | 16 |
| 07 feb 2024 | 148,76 | 148,76 | 147,44 | 147,98 | 146,63 | 4 |
| 06 feb 2024 | 144,31 | 147,85 | 144,31 | 147,44 | 146,09 | 17 |
| 05 feb 2024 | 144,60 | 145,53 | 144,46 | 145,09 | 143,76 | 41 |
| 02 feb 2024 | 144,70 | 145,78 | 144,38 | 144,61 | 143,29 | 12 |
| 01 feb 2024 | 147,29 | 147,29 | 144,26 | 144,26 | 142,94 | 22 |
| 31 gen 2024 | 151,04 | 151,04 | 148,90 | 148,90 | 147,54 | 36 |
| 30 gen 2024 | 146,52 | 150,54 | 146,44 | 150,54 | 149,16 | 29 |
| 29 gen 2024 | 144,46 | 146,50 | 144,46 | 146,31 | 144,97 | 275 |
| 26 gen 2024 | 145,40 | 146,74 | 145,22 | 145,22 | 143,89 | 40 |
| 25 gen 2024 | 144,99 | 144,99 | 142,88 | 143,69 | 142,37 | 24 |
| 24 gen 2024 | 146,17 | 147,43 | 143,56 | 143,56 | 142,25 | 81 |
| 23 gen 2024 | 147,12 | 147,29 | 145,62 | 146,93 | 145,59 | 365 |
| 22 gen 2024 | 145,96 | 146,05 | 144,19 | 145,20 | 143,87 | 9 |
| 19 gen 2024 | 146,05 | 146,05 | 143,86 | 144,95 | 143,62 | 208 |
| 18 gen 2024 | 143,68 | 144,29 | 143,57 | 143,85 | 142,53 | 4 |
| 17 gen 2024 | 142,25 | 143,15 | 140,93 | 143,15 | 141,84 | 30 |
| 16 gen 2024 | 143,88 | 144,60 | 143,07 | 143,37 | 142,06 | 2.740 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 148,49 | 149,50 | 145,74 | 146,92 | 145,58 | 20 |
| 11 gen 2024 | 148,68 | 149,70 | 146,57 | 147,12 | 145,77 | 186 |
| 10 gen 2024 | 147,87 | 148,61 | 147,40 | 148,61 | 147,25 | 34 |
| 09 gen 2024 | 147,15 | 148,22 | 146,86 | 146,86 | 145,52 | 74 |
| 08 gen 2024 | 149,24 | 149,31 | 149,24 | 149,31 | 147,94 | 121 |
| 05 gen 2024 | 150,00 | 151,09 | 150,00 | 150,60 | 149,22 | 634 |
| 04 gen 2024 | 150,24 | 151,57 | 150,24 | 151,08 | 149,69 | 6.646 |
| 03 gen 2024 | 150,52 | 153,25 | 148,44 | 152,13 | 150,74 | 340 |
| 02 gen 2024 | 153,76 | 155,65 | 153,08 | 154,67 | 153,25 | 179 |
| 29 dic 2023 | 157,52 | 157,52 | 155,81 | 156,57 | 155,14 | 24 |
| 28 dic 2023 | 158,49 | 158,52 | 157,22 | 157,51 | 156,07 | 189 |
| 27 dic 2023 | 156,99 | 158,83 | 156,99 | 158,83 | 157,37 | 393 |
| 22 dic 2023 | 155,30 | 156,54 | 154,95 | 155,47 | 154,05 | 102 |
| 21 dic 2023 | 151,37 | 154,16 | 151,37 | 153,05 | 151,65 | 20 |
| 20 dic 2023 | 150,72 | 153,03 | 150,39 | 152,55 | 151,15 | 177 |
| 19 dic 2023 | 152,00 | 152,45 | 150,57 | 151,73 | 150,34 | 65 |
| 18 dic 2023 | 151,27 | 153,05 | 150,60 | 150,92 | 149,54 | 73 |
| 15 dic 2023 | 150,16 | 152,72 | 150,16 | 152,32 | 150,93 | 4 |
| 14 dic 2023 | 148,88 | 152,26 | 146,67 | 151,11 | 149,73 | 354 |
| *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.