Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.542,16 +689,09 (+1,17%)
Cincinnati Financial Corporation (0HYE.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:52PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 117,00 | 118,99 | 110,31 | 110,67 | 110,67 | 4.365 |
| 25 apr 2024 | 119,15 | 119,91 | 118,25 | 118,55 | 118,55 | 15 |
| 24 apr 2024 | 119,44 | 120,60 | 119,44 | 120,21 | 120,21 | 10 |
| 23 apr 2024 | 121,05 | 121,99 | 121,05 | 121,48 | 121,48 | 14 |
| 22 apr 2024 | 120,60 | 121,55 | 120,02 | 121,55 | 121,55 | 110 |
| 19 apr 2024 | 118,46 | 119,40 | 117,64 | 119,40 | 119,40 | 178 |
| 18 apr 2024 | 116,74 | 117,74 | 115,48 | 116,86 | 116,86 | 95 |
| 17 apr 2024 | 116,27 | 117,37 | 115,17 | 116,03 | 116,03 | 218 |
| 16 apr 2024 | 116,63 | 117,71 | 116,46 | 117,57 | 117,57 | 746 |
| 15 apr 2024 | 119,99 | 120,23 | 116,83 | 116,83 | 116,83 | 47 |
| 12 apr 2024 | 119,01 | 120,29 | 118,59 | 118,79 | 118,79 | 240 |
| 11 apr 2024 | 121,18 | 121,77 | 119,42 | 119,80 | 119,80 | 80 |
| 10 apr 2024 | 120,42 | 121,27 | 119,69 | 121,07 | 121,07 | 318 |
| 09 apr 2024 | 121,90 | 123,13 | 119,68 | 119,83 | 119,83 | 453 |
| 08 apr 2024 | 121,96 | 122,53 | 120,94 | 122,21 | 122,21 | 42 |
| 05 apr 2024 | 121,45 | 121,56 | 120,22 | 121,23 | 121,23 | 25 |
| 04 apr 2024 | 121,76 | 122,49 | 121,33 | 121,59 | 121,59 | 4 |
| 03 apr 2024 | 121,61 | 121,90 | 121,22 | 121,62 | 121,62 | 42 |
| 02 apr 2024 | 123,08 | 123,08 | 122,15 | 122,23 | 122,23 | 107 |
| 28 mar 2024 | 123,97 | 124,11 | 123,22 | 123,76 | 123,76 | 508 |
| 27 mar 2024 | 121,22 | 122,27 | 120,46 | 122,15 | 122,15 | 534 |
| 26 mar 2024 | 120,77 | 121,47 | 120,24 | 120,64 | 120,64 | 99 |
| 25 mar 2024 | 118,38 | 121,14 | 118,38 | 120,59 | 120,59 | 56 |
| 22 mar 2024 | 119,28 | 119,81 | 117,86 | 117,89 | 117,89 | 960 |
| 21 mar 2024 | 118,73 | 119,00 | 118,01 | 118,74 | 118,74 | 311 |
| 20 mar 2024 | 117,63 | 119,07 | 117,02 | 118,90 | 118,90 | 67 |
| 19 mar 2024 | 118,72 | 119,03 | 118,03 | 118,10 | 118,10 | 56 |
| 18 mar 2024 | 119,00 | 119,79 | 117,72 | 118,58 | 118,58 | 305 |
| 18 mar 2024 | 0.81 Dividendo | |||||
| 15 mar 2024 | 119,41 | 120,84 | 119,28 | 120,84 | 120,03 | 150 |
| 14 mar 2024 | 119,46 | 119,46 | 117,77 | 118,75 | 117,96 | 359 |
| 13 mar 2024 | 119,27 | 119,92 | 118,56 | 118,85 | 118,05 | 62 |
| 12 mar 2024 | 117,16 | 118,37 | 117,16 | 118,26 | 117,47 | 11 |
| 11 mar 2024 | 117,38 | 117,91 | 116,78 | 117,40 | 116,61 | 24 |
| 08 mar 2024 | 117,70 | 118,44 | 117,11 | 117,96 | 117,17 | 178 |
| 07 mar 2024 | 118,38 | 118,38 | 116,87 | 117,17 | 116,38 | 666 |
| 06 mar 2024 | 116,02 | 119,17 | 115,50 | 117,49 | 116,70 | 2.159 |
| 05 mar 2024 | 112,23 | 112,63 | 112,18 | 112,18 | 111,43 | 112 |
| 04 mar 2024 | 113,46 | 113,62 | 112,50 | 112,89 | 112,13 | 23 |
| 01 mar 2024 | 114,52 | 114,58 | 113,21 | 113,69 | 112,93 | 161 |
| 29 feb 2024 | 114,45 | 114,45 | 112,62 | 112,62 | 111,87 | 1.081 |
| 28 feb 2024 | 113,50 | 113,80 | 112,99 | 113,74 | 112,98 | 149 |
| 27 feb 2024 | 112,16 | 112,92 | 112,16 | 112,56 | 111,81 | 21 |
| 26 feb 2024 | 112,64 | 112,73 | 111,32 | 111,39 | 110,64 | 34 |
| 23 feb 2024 | 112,41 | 112,75 | 112,38 | 112,75 | 112,00 | 276 |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 111,17 | 111,17 | 110,73 | 110,84 | 110,10 | 1 |
| 20 feb 2024 | 112,04 | 112,36 | 111,50 | 111,71 | 110,96 | 55 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 112,41 | 113,05 | 112,09 | 112,62 | 111,87 | 52 |
| 15 feb 2024 | 111,66 | 112,83 | 110,95 | 111,72 | 110,97 | 13.246 |
| 14 feb 2024 | 109,58 | 111,47 | 109,58 | 110,77 | 110,03 | 5.928 |
| 13 feb 2024 | 110,53 | 111,13 | 108,19 | 108,19 | 107,46 | 2.298 |
| 12 feb 2024 | 109,61 | 111,22 | 109,33 | 110,77 | 110,03 | 16.050 |
| 09 feb 2024 | 107,97 | 109,07 | 107,34 | 109,06 | 108,33 | 1.545 |
| 08 feb 2024 | 107,43 | 107,86 | 105,88 | 107,86 | 107,14 | 391 |
| 07 feb 2024 | 106,50 | 108,80 | 104,86 | 106,14 | 105,43 | 309 |
| 06 feb 2024 | 112,32 | 112,79 | 112,16 | 112,16 | 111,41 | 182 |
| 05 feb 2024 | 111,99 | 111,99 | 111,04 | 111,43 | 110,68 | 943 |
| 02 feb 2024 | 111,49 | 111,90 | 110,76 | 111,68 | 110,93 | 507 |
| 01 feb 2024 | 109,36 | 110,67 | 108,74 | 108,74 | 108,01 | 70 |
| 31 gen 2024 | 112,62 | 112,85 | 111,46 | 111,71 | 110,96 | 234 |
| 30 gen 2024 | 112,73 | 112,73 | 111,09 | 112,22 | 111,47 | 324 |
| 29 gen 2024 | 110,86 | 111,81 | 110,86 | 111,01 | 110,27 | 26 |
| 26 gen 2024 | 112,28 | 112,43 | 112,08 | 112,20 | 111,45 | 1.039 |
| 25 gen 2024 | 113,79 | 114,25 | 111,45 | 111,54 | 110,79 | 626 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 112,06 | 112,36 | 111,43 | 111,53 | 110,78 | 497 |
| 22 gen 2024 | 111,83 | 112,08 | 111,18 | 111,86 | 111,11 | 205 |
| 19 gen 2024 | 109,81 | 111,70 | 109,81 | 111,70 | 110,95 | 93 |
| 18 gen 2024 | 107,07 | 107,32 | 106,59 | 107,32 | 106,60 | 197 |
| 17 gen 2024 | 107,26 | 108,52 | 107,26 | 107,64 | 106,92 | 580 |
| 16 gen 2024 | 107,15 | 107,75 | 106,72 | 106,75 | 106,03 | 11 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 108,79 | 109,00 | 106,67 | 107,39 | 106,67 | 597 |
| 11 gen 2024 | 107,57 | 107,85 | 107,29 | 107,29 | 106,57 | 2.372 |
| 10 gen 2024 | 106,60 | 107,07 | 106,19 | 107,07 | 106,35 | 136 |
| 09 gen 2024 | 106,71 | 106,71 | 105,53 | 106,01 | 105,30 | 508 |
| 08 gen 2024 | 107,01 | 107,11 | 106,67 | 106,67 | 105,95 | 176 |
| 05 gen 2024 | 107,23 | 107,85 | 107,10 | 107,85 | 107,13 | 39 |
| 04 gen 2024 | 105,24 | 106,92 | 105,24 | 106,62 | 105,91 | 13.642 |
| 03 gen 2024 | 106,17 | 106,76 | 105,68 | 106,37 | 105,66 | 155 |
| 02 gen 2024 | 103,39 | 104,92 | 103,39 | 104,55 | 103,85 | 24 |
| 29 dic 2023 | 103,71 | 103,71 | 102,97 | 103,19 | 102,50 | 3 |
| 28 dic 2023 | 103,04 | 103,47 | 102,75 | 103,32 | 102,63 | 30 |
| 27 dic 2023 | 102,50 | 102,50 | 102,50 | 102,50 | 101,81 | 57 |
| 22 dic 2023 | 101,99 | 102,79 | 101,84 | 101,86 | 101,18 | 2 |
| 21 dic 2023 | 102,21 | 102,21 | 100,41 | 100,91 | 100,23 | 68 |
| 20 dic 2023 | 102,00 | 102,53 | 101,60 | 102,32 | 101,63 | 13 |
| 19 dic 2023 | 102,11 | 102,93 | 101,91 | 102,66 | 101,97 | 464 |
| 18 dic 2023 | 102,37 | 102,37 | 101,40 | 101,76 | 101,08 | 51 |
| 18 dic 2023 | 0.75 Dividendo | |||||
| 15 dic 2023 | 104,68 | 105,07 | 102,91 | 102,91 | 101,48 | 30 |
| 14 dic 2023 | 107,11 | 107,11 | 105,10 | 105,54 | 104,07 | 22 |
| 13 dic 2023 | 105,00 | 105,42 | 104,23 | 105,29 | 103,82 | 4 |
| 12 dic 2023 | 104,19 | 104,87 | 103,35 | 104,35 | 102,90 | 18 |
| 11 dic 2023 | 103,83 | 104,30 | 103,10 | 104,02 | 102,57 | 34 |
| 08 dic 2023 | 102,37 | 102,97 | 102,30 | 102,57 | 101,14 | 23 |
| 07 dic 2023 | 102,94 | 102,94 | 101,49 | 101,80 | 100,38 | 113 |
| 06 dic 2023 | 103,81 | 103,81 | 101,59 | 101,60 | 100,18 | 447 |
| *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.