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
58.935,82 -770,73 (-1,29%)
The Clorox Company (0I0J.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:13PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 147,51 | 148,34 | 147,46 | 147,46 | 147,46 | 200 |
| 25 apr 2024 | 147,80 | 148,26 | 147,70 | 148,18 | 148,18 | 11.584 |
| 24 apr 2024 | 144,73 | 147,89 | 144,73 | 147,89 | 147,89 | 184 |
| 23 apr 2024 | 144,96 | 146,19 | 144,26 | 145,75 | 145,75 | 3.171 |
| 23 apr 2024 | 1.2 Dividendo | |||||
| 22 apr 2024 | 144,50 | 145,86 | 143,18 | 145,86 | 144,66 | 704 |
| 19 apr 2024 | 143,19 | 143,19 | 141,99 | 142,78 | 141,61 | 181 |
| 18 apr 2024 | 142,29 | 143,07 | 142,29 | 142,50 | 141,33 | 1.449 |
| 17 apr 2024 | 142,49 | 143,02 | 141,09 | 142,37 | 141,20 | 498 |
| 16 apr 2024 | 140,80 | 142,43 | 140,78 | 142,23 | 141,06 | 1.291 |
| 15 apr 2024 | 143,24 | 143,29 | 140,44 | 140,70 | 139,54 | 3.743 |
| 12 apr 2024 | 144,43 | 144,49 | 142,23 | 142,26 | 141,09 | 944 |
| 11 apr 2024 | 145,41 | 145,52 | 144,46 | 145,46 | 144,26 | 106 |
| 10 apr 2024 | 143,76 | 144,69 | 142,82 | 143,56 | 142,38 | 890 |
| 09 apr 2024 | 143,95 | 145,20 | 143,42 | 143,66 | 142,48 | 502 |
| 08 apr 2024 | 146,32 | 146,32 | 144,89 | 144,98 | 143,79 | 187 |
| 05 apr 2024 | 145,91 | 146,59 | 144,48 | 145,84 | 144,64 | 914 |
| 04 apr 2024 | 147,50 | 147,88 | 147,12 | 147,62 | 146,41 | 226 |
| 03 apr 2024 | 147,76 | 148,22 | 146,20 | 146,86 | 145,65 | 231 |
| 02 apr 2024 | 150,59 | 151,07 | 148,95 | 149,43 | 148,20 | 756 |
| 28 mar 2024 | 153,71 | 153,80 | 152,27 | 153,03 | 151,77 | 1.671 |
| 27 mar 2024 | 149,93 | 152,65 | 149,93 | 152,07 | 150,82 | 550 |
| 26 mar 2024 | 151,60 | 151,98 | 150,45 | 150,73 | 149,49 | 1.109 |
| 25 mar 2024 | 151,03 | 152,44 | 149,85 | 150,05 | 148,82 | 1.989 |
| 22 mar 2024 | 146,74 | 150,67 | 145,75 | 150,64 | 149,40 | 5.442 |
| 21 mar 2024 | 149,50 | 150,15 | 146,55 | 148,26 | 147,04 | 520 |
| 20 mar 2024 | 153,37 | 154,16 | 150,68 | 150,84 | 149,60 | 786 |
| 19 mar 2024 | 149,08 | 153,19 | 149,08 | 152,86 | 151,60 | 567 |
| 18 mar 2024 | 149,84 | 150,52 | 148,70 | 149,23 | 148,00 | 1.179 |
| 15 mar 2024 | 150,00 | 151,33 | 150,00 | 150,41 | 149,17 | 546 |
| 14 mar 2024 | 155,55 | 155,75 | 151,51 | 151,51 | 150,27 | 735 |
| 13 mar 2024 | 157,59 | 157,80 | 156,67 | 157,14 | 155,85 | 128 |
| 12 mar 2024 | 155,22 | 156,21 | 155,01 | 155,52 | 154,24 | 19 |
| 11 mar 2024 | 156,88 | 157,12 | 155,15 | 155,49 | 154,21 | 1.709 |
| 08 mar 2024 | 153,99 | 155,75 | 153,11 | 155,52 | 154,24 | 263 |
| 07 mar 2024 | 151,52 | 153,23 | 151,28 | 153,23 | 151,97 | 487 |
| 06 mar 2024 | 149,90 | 151,36 | 149,30 | 151,08 | 149,84 | 312 |
| 05 mar 2024 | 150,83 | 151,43 | 149,71 | 150,49 | 149,25 | 8.355 |
| 04 mar 2024 | 151,38 | 151,91 | 151,26 | 151,26 | 150,01 | 275 |
| 01 mar 2024 | 151,67 | 152,51 | 150,99 | 152,08 | 150,83 | 1.462 |
| 29 feb 2024 | 153,67 | 153,69 | 152,81 | 152,99 | 151,73 | 1.517 |
| 28 feb 2024 | 151,46 | 153,63 | 151,15 | 153,46 | 152,20 | 1.870 |
| 27 feb 2024 | 150,58 | 151,53 | 149,86 | 151,52 | 150,27 | 6.483 |
| 26 feb 2024 | 153,28 | 153,28 | 151,38 | 151,38 | 150,13 | 324 |
| 23 feb 2024 | 152,80 | 152,93 | 152,40 | 152,93 | 151,68 | 62 |
| 22 feb 2024 | 152,60 | 152,60 | 150,63 | 151,87 | 150,62 | 909 |
| 21 feb 2024 | 152,75 | 153,47 | 151,72 | 151,87 | 150,62 | 262 |
| 20 feb 2024 | 153,61 | 153,89 | 151,83 | 152,73 | 151,47 | 991 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 152,81 | 153,16 | 151,57 | 152,06 | 150,81 | 136 |
| 15 feb 2024 | 152,71 | 153,67 | 151,93 | 152,44 | 151,19 | 67 |
| 14 feb 2024 | 153,10 | 153,10 | 151,10 | 151,10 | 149,86 | 202 |
| 13 feb 2024 | 153,48 | 154,57 | 151,77 | 151,77 | 150,52 | 253 |
| 12 feb 2024 | 153,00 | 153,47 | 151,55 | 153,32 | 152,06 | 60 |
| 09 feb 2024 | 153,99 | 155,33 | 149,45 | 152,62 | 151,36 | 564 |
| 08 feb 2024 | 155,54 | 155,83 | 153,09 | 153,61 | 152,35 | 922 |
| 07 feb 2024 | 155,12 | 156,59 | 155,12 | 156,59 | 155,30 | 664 |
| 06 feb 2024 | 154,51 | 155,14 | 153,74 | 154,47 | 153,20 | 196 |
| 05 feb 2024 | 155,03 | 156,92 | 154,30 | 155,10 | 153,82 | 1.440 |
| 02 feb 2024 | 156,89 | 158,40 | 153,08 | 155,93 | 154,65 | 26.329 |
| 01 feb 2024 | 144,43 | 147,32 | 144,28 | 147,32 | 146,11 | 272 |
| 31 gen 2024 | 146,31 | 146,95 | 145,83 | 145,83 | 144,63 | 211 |
| 30 gen 2024 | 144,07 | 145,80 | 143,51 | 145,73 | 144,53 | 565 |
| 29 gen 2024 | 144,61 | 144,69 | 143,79 | 143,98 | 142,80 | 213 |
| 26 gen 2024 | 144,00 | 145,15 | 143,28 | 144,74 | 143,55 | 1.045 |
| 25 gen 2024 | 139,90 | 142,84 | 139,82 | 142,84 | 141,66 | 574 |
| 24 gen 2024 | 141,68 | 142,03 | 139,23 | 140,05 | 138,89 | 216 |
| 23 gen 2024 | 142,96 | 144,95 | 142,30 | 143,03 | 141,85 | 759 |
| 23 gen 2024 | 1.2 Dividendo | |||||
| 22 gen 2024 | 141,51 | 142,84 | 141,45 | 142,42 | 140,06 | 143 |
| 19 gen 2024 | 142,26 | 143,95 | 141,28 | 142,33 | 139,97 | 764 |
| 18 gen 2024 | 143,90 | 143,90 | 142,33 | 142,64 | 140,27 | 999 |
| 17 gen 2024 | 144,46 | 145,27 | 142,86 | 144,22 | 141,83 | 569 |
| 16 gen 2024 | 142,95 | 143,36 | 142,36 | 142,55 | 140,19 | 342 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 143,37 | 143,42 | 142,61 | 142,68 | 140,31 | 493 |
| 11 gen 2024 | 141,85 | 142,38 | 140,41 | 142,38 | 140,02 | 251 |
| 10 gen 2024 | 141,75 | 142,00 | 141,07 | 141,65 | 139,30 | 327 |
| 09 gen 2024 | 141,56 | 142,04 | 140,64 | 140,64 | 138,31 | 406 |
| 08 gen 2024 | 141,57 | 142,01 | 141,25 | 142,01 | 139,65 | 82 |
| 05 gen 2024 | 141,53 | 141,53 | 141,53 | 141,53 | 139,18 | 20 |
| 04 gen 2024 | 141,52 | 142,79 | 141,35 | 142,22 | 139,86 | 9.563 |
| 03 gen 2024 | 145,19 | 145,19 | 142,18 | 142,21 | 139,85 | 139 |
| 02 gen 2024 | 142,67 | 144,76 | 141,66 | 144,76 | 142,36 | 117 |
| 29 dic 2023 | 142,01 | 142,98 | 141,82 | 141,98 | 139,63 | 9 |
| 28 dic 2023 | 141,95 | 142,24 | 141,01 | 141,09 | 138,75 | 8 |
| 27 dic 2023 | 141,55 | 141,55 | 141,55 | 141,55 | 139,20 | 65 |
| 22 dic 2023 | 142,05 | 142,56 | 140,64 | 140,64 | 138,31 | 96 |
| 21 dic 2023 | 141,00 | 142,05 | 139,97 | 140,30 | 137,97 | 167 |
| 20 dic 2023 | 141,22 | 142,62 | 140,50 | 142,23 | 139,87 | 2.018 |
| 19 dic 2023 | 142,51 | 143,67 | 141,89 | 142,28 | 139,92 | 517 |
| 18 dic 2023 | 142,27 | 143,62 | 141,50 | 142,57 | 140,21 | 29 |
| 15 dic 2023 | 141,56 | 142,64 | 141,56 | 142,52 | 140,16 | 237 |
| 14 dic 2023 | 145,57 | 146,49 | 143,24 | 143,31 | 140,93 | 43 |
| 13 dic 2023 | 141,68 | 143,65 | 141,29 | 143,63 | 141,25 | 290 |
| 12 dic 2023 | 139,98 | 142,03 | 139,42 | 141,57 | 139,22 | 9 |
| 11 dic 2023 | 141,56 | 142,00 | 138,96 | 139,09 | 136,78 | 56 |
| 08 dic 2023 | 142,49 | 143,33 | 141,89 | 142,52 | 140,16 | 435 |
| 07 dic 2023 | 142,40 | 143,22 | 141,57 | 143,19 | 140,82 | 189 |
| 06 dic 2023 | 141,61 | 142,91 | 140,71 | 142,91 | 140,54 | 423 |
| *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.