Italia markets close in 6 hours 1 minute
FTSE MIB
34.353,28 -10,47 (-0,03%) 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
82,87 -0,49 (-0,59%) Bitcoin EUR
62.197,14 +251,91 (+0,41%)
Cheniere Energy, Inc. (0HWH.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:54PM 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 | 159,39 | 159,39 | - |
| 22 apr 2024 | 161,64 | 161,97 | 159,15 | 160,79 | 160,79 | 375 |
| 19 apr 2024 | 160,44 | 162,79 | 160,11 | 161,96 | 161,96 | 460 |
| 18 apr 2024 | 157,00 | 160,65 | 156,90 | 160,26 | 160,26 | 795 |
| 17 apr 2024 | 155,15 | 157,01 | 154,33 | 157,01 | 157,01 | 531 |
| 16 apr 2024 | 153,39 | 154,31 | 153,00 | 153,63 | 153,63 | 2.152 |
| 15 apr 2024 | 157,79 | 158,11 | 154,97 | 154,97 | 154,97 | 2.613 |
| 12 apr 2024 | 159,88 | 161,09 | 157,25 | 157,50 | 157,50 | 732 |
| 11 apr 2024 | 158,29 | 158,77 | 157,07 | 158,53 | 158,53 | 180 |
| 10 apr 2024 | 156,27 | 157,35 | 156,03 | 157,35 | 157,35 | 624 |
| 09 apr 2024 | 156,97 | 157,19 | 155,73 | 156,00 | 156,00 | 322 |
| 08 apr 2024 | 156,64 | 157,43 | 156,06 | 157,09 | 157,09 | 157 |
| 05 apr 2024 | 155,08 | 156,88 | 154,88 | 155,80 | 155,80 | 522 |
| 04 apr 2024 | 158,69 | 159,32 | 157,54 | 157,54 | 157,54 | 886 |
| 03 apr 2024 | 160,39 | 160,54 | 158,63 | 158,63 | 158,63 | 654 |
| 02 apr 2024 | 159,12 | 159,26 | 158,33 | 158,61 | 158,61 | 473 |
| 28 mar 2024 | 161,85 | 162,21 | 159,90 | 161,12 | 161,12 | 742 |
| 27 mar 2024 | 159,75 | 160,65 | 159,24 | 160,31 | 160,31 | 386 |
| 26 mar 2024 | 160,75 | 160,75 | 159,38 | 159,97 | 159,97 | 514 |
| 25 mar 2024 | 160,12 | 160,60 | 159,83 | 159,99 | 159,99 | 549 |
| 22 mar 2024 | 159,75 | 160,20 | 159,11 | 160,01 | 160,01 | 588 |
| 21 mar 2024 | 161,80 | 162,74 | 160,14 | 160,14 | 160,14 | 372 |
| 20 mar 2024 | 160,88 | 163,17 | 160,66 | 163,17 | 163,17 | 207 |
| 19 mar 2024 | 161,40 | 161,94 | 160,24 | 161,37 | 161,37 | 727 |
| 18 mar 2024 | 160,96 | 162,02 | 160,32 | 160,82 | 160,82 | 894 |
| 15 mar 2024 | 158,09 | 159,89 | 156,08 | 159,28 | 159,28 | 1.204 |
| 14 mar 2024 | 157,16 | 157,84 | 156,61 | 157,03 | 157,03 | 1.042 |
| 13 mar 2024 | 157,58 | 157,84 | 156,46 | 157,36 | 157,36 | 422 |
| 12 mar 2024 | 156,86 | 158,55 | 156,37 | 156,93 | 156,93 | 191 |
| 11 mar 2024 | 155,03 | 156,10 | 154,59 | 156,04 | 156,04 | 981 |
| 08 mar 2024 | 154,62 | 156,15 | 154,19 | 155,98 | 155,98 | 53 |
| 07 mar 2024 | 154,62 | 154,88 | 153,77 | 154,75 | 154,75 | 514 |
| 06 mar 2024 | 155,65 | 156,18 | 153,62 | 154,65 | 154,65 | 245 |
| 05 mar 2024 | 152,55 | 154,89 | 152,18 | 154,33 | 154,33 | 196 |
| 04 mar 2024 | 156,41 | 156,65 | 153,80 | 153,96 | 153,96 | 718 |
| 01 mar 2024 | 155,52 | 157,00 | 154,62 | 157,00 | 157,00 | 349 |
| 29 feb 2024 | 153,53 | 156,42 | 153,35 | 155,68 | 155,68 | 489 |
| 28 feb 2024 | 153,70 | 154,80 | 153,15 | 154,50 | 154,50 | 121 |
| 27 feb 2024 | 156,75 | 157,12 | 153,57 | 153,94 | 153,94 | 1.223 |
| 26 feb 2024 | 157,73 | 158,20 | 155,43 | 156,23 | 156,23 | 538 |
| 23 feb 2024 | 159,18 | 160,09 | 158,38 | 159,48 | 159,48 | 592 |
| 22 feb 2024 | 160,98 | 162,00 | 158,25 | 158,98 | 158,98 | 560 |
| 21 feb 2024 | 161,65 | 164,83 | 161,65 | 164,69 | 164,69 | 623 |
| 20 feb 2024 | 160,03 | 161,01 | 159,74 | 160,56 | 160,56 | 2.708 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 158,96 | 161,29 | 158,48 | 161,28 | 161,28 | 150 |
| 15 feb 2024 | 155,59 | 158,50 | 155,59 | 158,45 | 158,45 | 182 |
| 14 feb 2024 | 156,46 | 157,97 | 155,39 | 155,54 | 155,54 | 1.504 |
| 13 feb 2024 | 157,43 | 158,53 | 156,68 | 157,91 | 157,91 | 546 |
| 12 feb 2024 | 158,31 | 159,79 | 158,16 | 158,56 | 158,56 | 597 |
| 09 feb 2024 | 158,38 | 159,89 | 157,48 | 158,85 | 158,85 | 667 |
| 08 feb 2024 | 159,21 | 160,00 | 158,64 | 159,87 | 159,87 | 598 |
| 07 feb 2024 | 160,26 | 161,07 | 159,15 | 159,16 | 159,16 | 1.301 |
| 06 feb 2024 | 159,81 | 161,25 | 159,81 | 160,12 | 160,12 | 182 |
| 05 feb 2024 | 159,56 | 161,94 | 158,66 | 160,31 | 160,31 | 986 |
| 05 feb 2024 | 0.435 Dividendo | |||||
| 02 feb 2024 | 161,10 | 162,54 | 159,85 | 161,38 | 160,94 | 69 |
| 01 feb 2024 | 163,10 | 165,69 | 163,10 | 165,51 | 165,06 | 179 |
| 31 gen 2024 | 166,40 | 166,80 | 164,92 | 166,04 | 165,59 | 457 |
| 30 gen 2024 | 165,64 | 166,71 | 165,30 | 166,51 | 166,06 | 348 |
| 29 gen 2024 | 165,92 | 167,00 | 165,35 | 166,19 | 165,74 | 142 |
| 26 gen 2024 | 165,58 | 168,28 | 165,16 | 167,53 | 167,08 | 2.828 |
| 25 gen 2024 | 165,33 | 166,45 | 164,15 | 164,57 | 164,13 | 130 |
| 24 gen 2024 | 163,09 | 165,81 | 163,09 | 164,61 | 164,17 | 160 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 160,99 | 163,72 | 159,96 | 162,35 | 161,91 | 147 |
| 19 gen 2024 | 163,07 | 163,48 | 161,00 | 161,00 | 160,57 | 702 |
| 18 gen 2024 | 162,92 | 163,42 | 162,02 | 162,15 | 161,71 | 590 |
| 17 gen 2024 | 163,50 | 164,07 | 161,93 | 162,42 | 161,98 | 541 |
| 16 gen 2024 | 165,04 | 165,68 | 163,95 | 163,95 | 163,51 | 770 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 166,72 | 167,01 | 164,55 | 164,83 | 164,39 | 294 |
| 11 gen 2024 | 168,00 | 169,46 | 164,61 | 164,61 | 164,17 | 222 |
| 10 gen 2024 | 167,53 | 168,60 | 165,35 | 165,35 | 164,90 | 550 |
| 09 gen 2024 | 166,95 | 167,49 | 164,80 | 165,94 | 165,49 | 1.371 |
| 08 gen 2024 | 166,14 | 166,14 | 164,89 | 165,79 | 165,34 | 155 |
| 05 gen 2024 | 167,72 | 168,86 | 165,88 | 166,62 | 166,17 | 1.942 |
| 04 gen 2024 | 169,69 | 173,03 | 169,69 | 170,28 | 169,82 | 261 |
| 03 gen 2024 | 168,58 | 171,14 | 166,90 | 169,74 | 169,28 | 409 |
| 02 gen 2024 | 170,70 | 171,33 | 169,56 | 169,56 | 169,10 | 315 |
| 29 dic 2023 | 171,79 | 172,11 | 170,54 | 170,54 | 170,08 | 63 |
| 28 dic 2023 | 172,05 | 172,26 | 170,74 | 170,74 | 170,28 | 202 |
| 27 dic 2023 | 171,33 | 172,44 | 171,33 | 172,44 | 171,98 | 3.888 |
| 22 dic 2023 | 172,48 | 174,36 | 171,96 | 173,83 | 173,36 | 57 |
| 21 dic 2023 | 171,39 | 172,05 | 169,47 | 171,03 | 170,57 | 2.597 |
| 20 dic 2023 | 173,07 | 175,49 | 172,73 | 173,35 | 172,88 | 27 |
| 19 dic 2023 | 174,28 | 174,79 | 172,52 | 172,92 | 172,45 | 1.613 |
| 18 dic 2023 | 172,13 | 176,71 | 172,13 | 173,80 | 173,33 | 282 |
| 15 dic 2023 | 171,07 | 171,98 | 170,17 | 170,73 | 170,27 | 373 |
| 14 dic 2023 | 170,93 | 172,26 | 169,60 | 170,07 | 169,61 | 901 |
| 13 dic 2023 | 170,81 | 171,59 | 170,26 | 170,43 | 169,97 | 177 |
| 12 dic 2023 | 170,10 | 172,61 | 170,10 | 170,82 | 170,36 | 240 |
| 11 dic 2023 | 175,13 | 176,05 | 172,78 | 172,78 | 172,32 | 180 |
| 08 dic 2023 | 173,12 | 176,26 | 172,11 | 175,78 | 175,31 | 516 |
| 07 dic 2023 | 172,90 | 174,75 | 171,45 | 172,31 | 171,85 | 240 |
| 06 dic 2023 | 169,18 | 172,00 | 168,30 | 171,62 | 171,16 | 782 |
| 05 dic 2023 | 173,20 | 174,37 | 169,62 | 169,71 | 169,26 | 601 |
| 04 dic 2023 | 178,85 | 178,88 | 173,67 | 173,67 | 173,20 | 473 |
| 01 dic 2023 | 181,80 | 183,07 | 180,68 | 180,68 | 180,19 | 130 |
| 30 nov 2023 | 181,59 | 183,22 | 179,03 | 180,80 | 180,31 | 387 |
| *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.