Italia markets close in 5 hours 10 minutes
FTSE MIB
34.132,47 +407,65 (+1,21%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
81,91 +0,01 (+0,01%) Bitcoin EUR
62.045,06 +54,35 (+0,09%)
The Chemours Company (0HWG.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 07:07PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 0,00 | 0,00 | 0,00 | 26,65 | 26,65 | 800 |
| 19 apr 2024 | 26,40 | 26,52 | 25,89 | 26,12 | 26,12 | 112 |
| 18 apr 2024 | 26,72 | 26,72 | 26,25 | 26,25 | 26,25 | 732 |
| 17 apr 2024 | 26,71 | 26,85 | 26,45 | 26,82 | 26,82 | 73 |
| 16 apr 2024 | 26,07 | 26,41 | 25,95 | 26,41 | 26,41 | 1.902 |
| 15 apr 2024 | 26,78 | 26,90 | 25,86 | 26,02 | 26,02 | 980 |
| 12 apr 2024 | 27,13 | 27,13 | 26,61 | 26,61 | 26,61 | 1.279 |
| 11 apr 2024 | 27,68 | 27,68 | 27,15 | 27,50 | 27,50 | 144 |
| 10 apr 2024 | - | - | - | - | - | - |
| 09 apr 2024 | 28,49 | 28,57 | 27,47 | 27,99 | 27,99 | 1.149 |
| 08 apr 2024 | 27,41 | 27,73 | 27,27 | 27,46 | 27,46 | 81 |
| 05 apr 2024 | 26,44 | 26,97 | 26,44 | 26,97 | 26,97 | 884 |
| 04 apr 2024 | 28,98 | 28,98 | 28,12 | 28,12 | 28,12 | 1.006 |
| 03 apr 2024 | 28,28 | 28,36 | 28,28 | 28,36 | 28,36 | 382 |
| 02 apr 2024 | 28,19 | 28,19 | 27,11 | 27,51 | 27,51 | 444 |
| 28 mar 2024 | 24,80 | 27,33 | 24,33 | 26,26 | 26,26 | 7.711 |
| 27 mar 2024 | 27,85 | 28,71 | 27,75 | 28,57 | 28,57 | 1.535 |
| 26 mar 2024 | 28,32 | 28,71 | 27,57 | 27,59 | 27,59 | 116 |
| 25 mar 2024 | 27,42 | 28,27 | 27,21 | 28,26 | 28,26 | 1.293 |
| 22 mar 2024 | 27,28 | 27,84 | 27,28 | 27,84 | 27,84 | 682 |
| 21 mar 2024 | 27,51 | 27,51 | 27,15 | 27,44 | 27,44 | 72 |
| 20 mar 2024 | 27,53 | 27,53 | 26,69 | 27,26 | 27,26 | 399 |
| 19 mar 2024 | 27,64 | 28,05 | 27,27 | 27,32 | 27,32 | 472 |
| 18 mar 2024 | 27,30 | 27,90 | 27,16 | 27,72 | 27,72 | 436 |
| 15 mar 2024 | 27,15 | 27,26 | 26,90 | 27,12 | 27,12 | 1.487 |
| 14 mar 2024 | 26,04 | 26,57 | 26,04 | 26,57 | 26,57 | 333 |
| 13 mar 2024 | 26,67 | 26,88 | 26,22 | 26,70 | 26,70 | 657 |
| 12 mar 2024 | 25,90 | 26,33 | 25,90 | 26,33 | 26,33 | 63 |
| 11 mar 2024 | 25,90 | 26,91 | 25,82 | 26,65 | 26,65 | 566 |
| 08 mar 2024 | 25,36 | 25,98 | 25,33 | 25,83 | 25,83 | 3.917 |
| 07 mar 2024 | 22,05 | 26,02 | 22,05 | 25,21 | 25,21 | 9.214 |
| 06 mar 2024 | 20,75 | 22,06 | 20,75 | 21,56 | 21,56 | 2.269 |
| 05 mar 2024 | 20,17 | 20,90 | 19,70 | 20,86 | 20,86 | 2.629 |
| 04 mar 2024 | 20,58 | 21,19 | 20,33 | 20,76 | 20,76 | 3.413 |
| 01 mar 2024 | 20,87 | 21,10 | 19,69 | 20,25 | 20,25 | 16.171 |
| 29 feb 2024 | 18,55 | 19,84 | 15,14 | 18,71 | 18,71 | 54.962 |
| 28 feb 2024 | 28,63 | 28,90 | 28,63 | 28,83 | 28,83 | 41 |
| 27 feb 2024 | 28,92 | 29,22 | 28,92 | 29,22 | 29,22 | 24 |
| 26 feb 2024 | 29,48 | 29,48 | 29,28 | 29,28 | 29,28 | 7 |
| 23 feb 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | 3 |
| 23 feb 2024 | 0.25 Dividendo | |||||
| 22 feb 2024 | 29,11 | 29,77 | 29,11 | 29,68 | 29,43 | 45 |
| 21 feb 2024 | 28,46 | 28,86 | 28,46 | 28,59 | 28,35 | 12 |
| 20 feb 2024 | 28,04 | 28,21 | 28,03 | 28,21 | 27,97 | 227 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 27,69 | 28,73 | 27,69 | 28,59 | 28,35 | 997 |
| 15 feb 2024 | 27,13 | 28,01 | 27,13 | 27,94 | 27,70 | 1.838 |
| 14 feb 2024 | 28,20 | 28,36 | 26,57 | 26,63 | 26,41 | 9.282 |
| 13 feb 2024 | 30,22 | 30,36 | 29,84 | 30,35 | 30,10 | 372 |
| 12 feb 2024 | 30,50 | 31,23 | 30,37 | 31,23 | 30,97 | 49 |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 29,78 | 2 |
| 06 feb 2024 | 29,88 | 30,75 | 29,88 | 30,33 | 30,07 | 62 |
| 05 feb 2024 | 29,99 | 29,99 | 29,94 | 29,94 | 29,69 | 2 |
| 02 feb 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,66 | 3 |
| 01 feb 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 29,97 | 3 |
| 31 gen 2024 | 31,00 | 31,39 | 31,00 | 31,39 | 31,12 | 176 |
| 30 gen 2024 | 30,89 | 31,34 | 30,89 | 31,24 | 30,98 | 4 |
| 29 gen 2024 | 31,33 | 31,33 | 30,92 | 30,95 | 30,69 | 89 |
| 26 gen 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,34 | 14 |
| 25 gen 2024 | 31,00 | 31,66 | 31,00 | 31,66 | 31,39 | 106 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 30,88 | 32,02 | 30,88 | 32,02 | 31,75 | 3.020 |
| 22 gen 2024 | 29,44 | 29,87 | 29,44 | 29,87 | 29,62 | 165 |
| 19 gen 2024 | 28,65 | 28,99 | 28,59 | 28,99 | 28,75 | 750 |
| 18 gen 2024 | - | - | - | - | - | - |
| 17 gen 2024 | 28,98 | 28,98 | 28,64 | 28,70 | 28,46 | 42 |
| 16 gen 2024 | 29,81 | 29,86 | 29,65 | 29,79 | 29,54 | 41 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 30,90 | 30,90 | 30,13 | 30,28 | 30,02 | 133 |
| 11 gen 2024 | 30,01 | 30,01 | 29,99 | 29,99 | 29,74 | 34 |
| 10 gen 2024 | 30,65 | 30,65 | 30,38 | 30,54 | 30,28 | 7 |
| 09 gen 2024 | 30,72 | 30,72 | 30,35 | 30,35 | 30,10 | 636 |
| 08 gen 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,12 | 23 |
| 05 gen 2024 | 31,78 | 31,78 | 31,36 | 31,36 | 31,10 | 26 |
| 04 gen 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 30,82 | 11 |
| 03 gen 2024 | 30,64 | 30,78 | 30,41 | 30,78 | 30,52 | 224 |
| 02 gen 2024 | 31,06 | 32,22 | 30,95 | 32,07 | 31,80 | 1.060 |
| 29 dic 2023 | 31,57 | 32,05 | 31,45 | 31,45 | 31,19 | 12 |
| 28 dic 2023 | 32,28 | 32,28 | 32,28 | 32,28 | 32,01 | 25 |
| 27 dic 2023 | 32,20 | 32,20 | 32,20 | 32,20 | 31,93 | 90 |
| 22 dic 2023 | 31,60 | 32,63 | 31,60 | 32,22 | 31,95 | 416 |
| 21 dic 2023 | 30,77 | 30,77 | 30,77 | 30,77 | 30,51 | 375 |
| 20 dic 2023 | 30,87 | 30,87 | 30,87 | 30,87 | 30,61 | 2 |
| 19 dic 2023 | 31,09 | 31,24 | 30,74 | 30,74 | 30,48 | 348 |
| 18 dic 2023 | 30,85 | 30,85 | 30,48 | 30,73 | 30,47 | 109 |
| 15 dic 2023 | 31,08 | 31,08 | 30,28 | 30,37 | 30,11 | 195 |
| 14 dic 2023 | 29,96 | 31,54 | 29,96 | 31,31 | 31,05 | 1.219 |
| 13 dic 2023 | 28,16 | 28,44 | 28,12 | 28,42 | 28,18 | 15 |
| 12 dic 2023 | 29,10 | 29,10 | 28,30 | 28,30 | 28,06 | 116 |
| 11 dic 2023 | 28,68 | 28,98 | 28,58 | 28,89 | 28,65 | 393 |
| 08 dic 2023 | 29,50 | 29,50 | 28,90 | 28,90 | 28,66 | 58 |
| 07 dic 2023 | 28,64 | 28,85 | 28,64 | 28,67 | 28,43 | 1.006 |
| 06 dic 2023 | 29,00 | 29,61 | 28,75 | 29,08 | 28,84 | 85 |
| 05 dic 2023 | 29,35 | 29,35 | 28,62 | 28,62 | 28,38 | 433 |
| 04 dic 2023 | 29,34 | 29,67 | 29,34 | 29,67 | 29,42 | 230 |
| 01 dic 2023 | 29,37 | 29,80 | 28,38 | 29,53 | 29,28 | 3.198 |
| 30 nov 2023 | 26,99 | 27,24 | 26,59 | 27,22 | 26,99 | 1.697 |
| 29 nov 2023 | 26,33 | 27,03 | 26,33 | 26,92 | 26,69 | 239 |
| *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.