Italia markets closed
Dow Jones
38.904,52 +52,25 (+0,13%) Nasdaq
16.387,88 +38,63 (+0,24%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0776 +0,0002 (+0,02%) Bitcoin EUR
59.243,70 +266,33 (+0,45%) CMC Crypto 200
1.320,28 -44,85 (-3,28%)
Permian Resources Corporation (0HVD.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:14PM 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 | 17,37 | 17,50 | 17,37 | 17,49 | 17,49 | 682 |
| 03 mag 2024 | 16,82 | 17,04 | 16,82 | 16,88 | 16,88 | 627 |
| 02 mag 2024 | 16,49 | 16,69 | 16,49 | 16,69 | 16,69 | 171 |
| 01 mag 2024 | 16,71 | 16,71 | 16,26 | 16,26 | 16,26 | 3.519 |
| 30 apr 2024 | 17,40 | 17,40 | 16,99 | 17,06 | 17,06 | 4.278 |
| 29 apr 2024 | 17,33 | 17,55 | 17,28 | 17,41 | 17,41 | 3.252 |
| 26 apr 2024 | 17,20 | 17,46 | 17,20 | 17,46 | 17,46 | 4.221 |
| 25 apr 2024 | 17,28 | 17,33 | 17,19 | 17,33 | 17,33 | 452 |
| 24 apr 2024 | 17,39 | 17,48 | 17,24 | 17,33 | 17,33 | 3.981 |
| 23 apr 2024 | 17,06 | 17,33 | 17,00 | 17,33 | 17,33 | 3.255 |
| 22 apr 2024 | 17,08 | 17,31 | 16,94 | 17,31 | 17,31 | 350 |
| 19 apr 2024 | 17,11 | 17,39 | 17,11 | 17,11 | 17,11 | 1.399 |
| 18 apr 2024 | 17,52 | 17,53 | 17,10 | 17,10 | 17,10 | 8.116 |
| 17 apr 2024 | 17,68 | 17,79 | 17,43 | 17,62 | 17,62 | 5.067 |
| 16 apr 2024 | 17,53 | 17,58 | 17,28 | 17,58 | 17,58 | 5.723 |
| 15 apr 2024 | 17,82 | 18,04 | 17,63 | 17,66 | 17,66 | 1.768 |
| 12 apr 2024 | 18,27 | 18,27 | 17,63 | 17,66 | 17,66 | 2.032 |
| 11 apr 2024 | 18,07 | 18,07 | 17,74 | 17,86 | 17,86 | 8.083 |
| 10 apr 2024 | 17,98 | 18,24 | 17,85 | 17,95 | 17,95 | 1.822 |
| 09 apr 2024 | 18,04 | 18,16 | 17,95 | 17,95 | 17,95 | 4.502 |
| 08 apr 2024 | 17,98 | 18,02 | 17,67 | 17,81 | 17,81 | 5.286 |
| 05 apr 2024 | 17,74 | 18,05 | 17,71 | 17,99 | 17,99 | 2.052 |
| 04 apr 2024 | 17,92 | 17,93 | 17,81 | 17,81 | 17,81 | 1.709 |
| 03 apr 2024 | 17,64 | 17,89 | 17,55 | 17,82 | 17,82 | 1.810 |
| 02 apr 2024 | 17,73 | 17,80 | 17,44 | 17,44 | 17,44 | 1.753 |
| 28 mar 2024 | 17,31 | 17,72 | 17,31 | 17,58 | 17,58 | 2.686 |
| 27 mar 2024 | 17,03 | 17,27 | 17,00 | 17,21 | 17,21 | 950 |
| 26 mar 2024 | 17,32 | 17,32 | 17,15 | 17,22 | 17,22 | 2.576 |
| 25 mar 2024 | 17,23 | 17,41 | 17,23 | 17,41 | 17,41 | 1.940 |
| 22 mar 2024 | 17,37 | 17,42 | 17,09 | 17,11 | 17,11 | 1.919 |
| 21 mar 2024 | 17,05 | 17,30 | 17,05 | 17,21 | 17,21 | 13.849 |
| 20 mar 2024 | 16,61 | 17,07 | 16,61 | 17,07 | 17,07 | 536 |
| 19 mar 2024 | 16,62 | 16,89 | 16,53 | 16,79 | 16,79 | 4.971 |
| 18 mar 2024 | 16,50 | 16,77 | 16,30 | 16,70 | 16,70 | 3.558 |
| 15 mar 2024 | 16,28 | 16,59 | 16,28 | 16,45 | 16,45 | 1.036 |
| 14 mar 2024 | 16,34 | 16,36 | 16,26 | 16,36 | 16,36 | 713 |
| 13 mar 2024 | 16,25 | 16,49 | 16,25 | 16,49 | 16,49 | 6.280 |
| 12 mar 2024 | 15,90 | 15,97 | 15,80 | 15,80 | 15,80 | 4.969 |
| 12 mar 2024 | 0.15 Dividendo | |||||
| 11 mar 2024 | 15,81 | 16,00 | 15,67 | 15,96 | 15,81 | 1.647 |
| 08 mar 2024 | 15,94 | 16,02 | 15,85 | 15,90 | 15,75 | 1.138 |
| 07 mar 2024 | 15,81 | 15,99 | 15,78 | 15,99 | 15,84 | 8.688 |
| 06 mar 2024 | 15,76 | 15,78 | 15,59 | 15,65 | 15,50 | 520 |
| 05 mar 2024 | 15,57 | 15,74 | 15,53 | 15,70 | 15,56 | 11.051 |
| 04 mar 2024 | 15,74 | 15,75 | 15,47 | 15,64 | 15,49 | 8.657 |
| 01 mar 2024 | 15,84 | 16,29 | 15,82 | 16,18 | 16,03 | 2.005 |
| 29 feb 2024 | 15,46 | 15,77 | 15,44 | 15,52 | 15,37 | 2.942 |
| 28 feb 2024 | 15,65 | 15,89 | 15,26 | 15,57 | 15,43 | 17.116 |
| 27 feb 2024 | 15,35 | 15,40 | 15,19 | 15,25 | 15,11 | 1.823 |
| 26 feb 2024 | 14,98 | 15,16 | 14,94 | 15,16 | 15,02 | 3.516 |
| 23 feb 2024 | 14,81 | 15,02 | 14,81 | 15,01 | 14,86 | 778 |
| 22 feb 2024 | 14,64 | 15,05 | 14,64 | 14,98 | 14,84 | 1.070 |
| 21 feb 2024 | 14,44 | 14,87 | 14,44 | 14,77 | 14,64 | 16.947 |
| 20 feb 2024 | 14,55 | 14,71 | 14,40 | 14,40 | 14,26 | 1.020 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 14,57 | 14,61 | 14,35 | 14,57 | 14,44 | 2.742 |
| 15 feb 2024 | 14,10 | 14,58 | 14,10 | 14,57 | 14,44 | 7.775 |
| 14 feb 2024 | 14,02 | 14,15 | 13,78 | 13,84 | 13,70 | 9.987 |
| 13 feb 2024 | 13,83 | 14,08 | 13,73 | 13,88 | 13,75 | 2.389 |
| 12 feb 2024 | 13,60 | 14,15 | 13,50 | 14,04 | 13,91 | 16.866 |
| 09 feb 2024 | 13,57 | 13,57 | 13,52 | 13,53 | 13,40 | 1.457 |
| 08 feb 2024 | 13,25 | 13,51 | 13,25 | 13,45 | 13,33 | 19.745 |
| 07 feb 2024 | 13,20 | 13,26 | 13,12 | 13,22 | 13,10 | 802 |
| 06 feb 2024 | 12,90 | 13,09 | 12,90 | 13,09 | 12,97 | 1.697 |
| 05 feb 2024 | 12,80 | 12,97 | 12,62 | 12,97 | 12,85 | 80 |
| 02 feb 2024 | 13,23 | 13,23 | 12,98 | 13,15 | 13,03 | 2.482 |
| 01 feb 2024 | 13,61 | 13,61 | 13,45 | 13,52 | 13,39 | 138 |
| 31 gen 2024 | 13,95 | 13,95 | 13,65 | 13,73 | 13,60 | 2.205 |
| 30 gen 2024 | 13,57 | 13,98 | 13,56 | 13,98 | 13,85 | 1.949 |
| 29 gen 2024 | 13,52 | 13,52 | 13,33 | 13,39 | 13,26 | 1.032 |
| 26 gen 2024 | 13,59 | 13,68 | 13,41 | 13,50 | 13,37 | 1.846 |
| 25 gen 2024 | 13,33 | 13,46 | 13,28 | 13,40 | 13,27 | 897 |
| 24 gen 2024 | 13,36 | 13,36 | 13,15 | 13,16 | 13,04 | 2.336 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 13,20 | 13,41 | 13,14 | 13,41 | 13,28 | 74 |
| 19 gen 2024 | 13,25 | 13,25 | 13,04 | 13,11 | 12,99 | 1.926 |
| 18 gen 2024 | 13,00 | 13,02 | 12,83 | 13,02 | 12,89 | 471 |
| 17 gen 2024 | 12,69 | 12,98 | 12,66 | 12,84 | 12,72 | 2.426 |
| 16 gen 2024 | 13,23 | 13,23 | 12,99 | 12,99 | 12,87 | 11.227 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 13,59 | 13,64 | 13,28 | 13,28 | 13,16 | 460 |
| 11 gen 2024 | 13,14 | 13,22 | 13,07 | 13,15 | 13,02 | 7.909 |
| 10 gen 2024 | 13,19 | 13,19 | 13,05 | 13,05 | 12,93 | 1.737 |
| 09 gen 2024 | 13,04 | 13,13 | 13,04 | 13,13 | 13,01 | 1.005 |
| 08 gen 2024 | 13,15 | 13,15 | 12,95 | 13,14 | 13,02 | 1.000 |
| 05 gen 2024 | 13,24 | 13,45 | 13,24 | 13,38 | 13,26 | 1.023 |
| 04 gen 2024 | 13,73 | 13,77 | 13,35 | 13,35 | 13,23 | 1.917 |
| 03 gen 2024 | 13,59 | 13,85 | 13,54 | 13,85 | 13,72 | 1.380 |
| 02 gen 2024 | 13,79 | 13,89 | 13,69 | 13,80 | 13,67 | 391 |
| 29 dic 2023 | 13,49 | 13,66 | 13,49 | 13,66 | 13,53 | 866 |
| 28 dic 2023 | 13,64 | 13,80 | 13,60 | 13,61 | 13,48 | 847 |
| 27 dic 2023 | 13,84 | 13,86 | 13,84 | 13,86 | 13,73 | 786 |
| 22 dic 2023 | 13,59 | 13,64 | 13,45 | 13,63 | 13,50 | 1.455 |
| 21 dic 2023 | 13,26 | 13,35 | 13,26 | 13,33 | 13,20 | 4.583 |
| 20 dic 2023 | 13,53 | 13,64 | 13,48 | 13,50 | 13,37 | 4.415 |
| 19 dic 2023 | 13,50 | 13,50 | 12,92 | 13,23 | 13,11 | 5.366 |
| 18 dic 2023 | 13,64 | 13,65 | 13,43 | 13,43 | 13,31 | 2.776 |
| 15 dic 2023 | 13,39 | 13,39 | 13,23 | 13,26 | 13,14 | 3.757 |
| 14 dic 2023 | 13,41 | 13,54 | 13,25 | 13,25 | 13,12 | 6.393 |
| 13 dic 2023 | 12,72 | 12,77 | 12,65 | 12,72 | 12,60 | 388 |
| *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.