Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.375,15 +2.896,92 (+5,22%)
Conagra Brands, Inc. (0I2P.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:35PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 30,83 | 30,90 | 30,61 | 30,61 | 30,61 | 662 |
| 02 mag 2024 | 30,86 | 31,05 | 30,74 | 30,74 | 30,74 | 4.032 |
| 01 mag 2024 | 30,61 | 30,81 | 30,59 | 30,67 | 30,67 | 1.266 |
| 30 apr 2024 | 31,00 | 31,00 | 30,78 | 30,87 | 30,87 | 1.633 |
| 29 apr 2024 | 30,88 | 30,99 | 30,83 | 30,91 | 30,91 | 411 |
| 29 apr 2024 | 0.35 Dividendo | |||||
| 26 apr 2024 | 31,30 | 31,44 | 31,30 | 31,36 | 31,01 | 948 |
| 25 apr 2024 | 31,79 | 31,79 | 31,35 | 31,35 | 31,00 | 1.575 |
| 24 apr 2024 | 30,97 | 31,67 | 30,97 | 31,64 | 31,29 | 10.767 |
| 23 apr 2024 | 31,05 | 31,50 | 31,05 | 31,27 | 30,93 | 497 |
| 22 apr 2024 | 30,62 | 30,97 | 30,62 | 30,97 | 30,62 | 203.571 |
| 19 apr 2024 | 30,42 | 30,74 | 30,34 | 30,73 | 30,39 | 1.105 |
| 18 apr 2024 | 30,35 | 30,35 | 29,89 | 30,13 | 29,79 | 1.932 |
| 17 apr 2024 | 30,22 | 30,38 | 30,16 | 30,21 | 29,87 | 1.030 |
| 16 apr 2024 | 29,71 | 29,83 | 29,63 | 29,83 | 29,50 | 1.475 |
| 15 apr 2024 | 29,50 | 29,73 | 29,41 | 29,62 | 29,29 | 1.283 |
| 12 apr 2024 | 29,93 | 30,02 | 29,28 | 29,28 | 28,95 | 2.726 |
| 11 apr 2024 | 30,61 | 30,61 | 30,00 | 30,10 | 29,76 | 810 |
| 10 apr 2024 | 30,86 | 31,18 | 30,53 | 30,54 | 30,20 | 1.836 |
| 09 apr 2024 | 31,32 | 31,32 | 30,91 | 31,12 | 30,77 | 91.235 |
| 08 apr 2024 | 31,09 | 31,42 | 31,02 | 31,26 | 30,91 | 156.670 |
| 05 apr 2024 | 30,73 | 31,54 | 30,65 | 30,92 | 30,58 | 8.884 |
| 04 apr 2024 | 30,29 | 31,27 | 30,12 | 30,66 | 30,32 | 17.100 |
| 03 apr 2024 | 29,30 | 29,30 | 29,03 | 29,16 | 28,83 | 1.327 |
| 02 apr 2024 | 29,79 | 29,79 | 29,63 | 29,63 | 29,30 | 2.965 |
| 28 mar 2024 | 29,66 | 29,74 | 29,52 | 29,52 | 29,19 | 1.067 |
| 27 mar 2024 | 29,00 | 29,46 | 28,96 | 29,31 | 28,98 | 1.028 |
| 26 mar 2024 | 29,08 | 29,24 | 29,08 | 29,09 | 28,77 | 693 |
| 25 mar 2024 | 29,05 | 29,10 | 28,84 | 28,99 | 28,67 | 4.242 |
| 22 mar 2024 | 29,02 | 29,09 | 28,97 | 28,99 | 28,67 | 1.624 |
| 21 mar 2024 | 28,67 | 28,95 | 28,67 | 28,95 | 28,63 | 2.187 |
| 20 mar 2024 | 29,13 | 29,33 | 28,77 | 28,80 | 28,48 | 2.190 |
| 19 mar 2024 | 28,33 | 28,66 | 28,18 | 28,66 | 28,34 | 1.226 |
| 18 mar 2024 | 28,06 | 28,18 | 28,03 | 28,08 | 27,77 | 1.835 |
| 15 mar 2024 | 27,95 | 28,09 | 27,84 | 28,04 | 27,73 | 9.305 |
| 14 mar 2024 | 28,30 | 28,30 | 27,83 | 27,83 | 27,52 | 2.679 |
| 13 mar 2024 | 28,59 | 28,62 | 28,28 | 28,28 | 27,97 | 6.907 |
| 12 mar 2024 | 28,43 | 28,68 | 28,38 | 28,44 | 28,12 | 1.484 |
| 11 mar 2024 | 28,43 | 28,54 | 28,13 | 28,50 | 28,18 | 7.439 |
| 08 mar 2024 | 27,80 | 28,17 | 27,78 | 28,05 | 27,73 | 837 |
| 07 mar 2024 | 28,04 | 28,04 | 27,60 | 27,67 | 27,36 | 5.416 |
| 06 mar 2024 | 27,89 | 28,05 | 27,89 | 27,94 | 27,63 | 2.589 |
| 05 mar 2024 | 27,80 | 28,01 | 27,61 | 27,91 | 27,60 | 779 |
| 04 mar 2024 | 27,68 | 27,79 | 27,49 | 27,60 | 27,29 | 252 |
| 01 mar 2024 | 27,96 | 28,09 | 27,77 | 27,82 | 27,51 | 2.253 |
| 29 feb 2024 | 28,31 | 28,32 | 27,92 | 27,94 | 27,63 | 6.672 |
| 28 feb 2024 | 27,93 | 28,11 | 27,88 | 27,95 | 27,64 | 352 |
| 27 feb 2024 | 28,16 | 28,32 | 27,92 | 27,92 | 27,61 | 1.472 |
| 26 feb 2024 | 28,24 | 28,26 | 27,99 | 28,05 | 27,73 | 332 |
| 23 feb 2024 | 28,12 | 28,47 | 28,09 | 28,33 | 28,01 | 3.289 |
| 22 feb 2024 | 27,94 | 28,17 | 27,69 | 28,17 | 27,86 | 7.820 |
| 21 feb 2024 | 28,51 | 28,69 | 28,24 | 28,27 | 27,95 | 1.496 |
| 20 feb 2024 | 27,27 | 28,55 | 27,22 | 28,42 | 28,11 | 7.339 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 27,17 | 27,25 | 26,90 | 27,25 | 26,94 | 1.603 |
| 15 feb 2024 | 26,88 | 27,24 | 26,86 | 27,07 | 26,77 | 1.347 |
| 14 feb 2024 | 27,05 | 27,18 | 26,63 | 26,63 | 26,33 | 22.392 |
| 13 feb 2024 | 27,78 | 27,93 | 27,00 | 27,30 | 27,00 | 6.864 |
| 12 feb 2024 | 27,31 | 27,81 | 27,31 | 27,81 | 27,50 | 6.155 |
| 09 feb 2024 | 27,84 | 27,93 | 27,31 | 27,31 | 27,01 | 8.389 |
| 08 feb 2024 | 28,24 | 28,40 | 28,17 | 28,17 | 27,86 | 1.083 |
| 07 feb 2024 | 28,74 | 28,75 | 28,44 | 28,44 | 28,12 | 1.302 |
| 06 feb 2024 | 28,48 | 28,79 | 28,41 | 28,79 | 28,47 | 422 |
| 05 feb 2024 | 29,20 | 29,24 | 28,63 | 28,65 | 28,33 | 6.472 |
| 02 feb 2024 | 29,84 | 29,84 | 29,28 | 29,44 | 29,11 | 1.382 |
| 01 feb 2024 | 28,97 | 29,50 | 28,88 | 29,50 | 29,17 | 1.183 |
| 31 gen 2024 | 29,43 | 29,60 | 29,31 | 29,31 | 28,98 | 1.502 |
| 30 gen 2024 | 29,14 | 29,37 | 28,99 | 29,37 | 29,04 | 2.328 |
| 29 gen 2024 | 29,24 | 29,34 | 29,21 | 29,30 | 28,97 | 923 |
| 29 gen 2024 | 0.35 Dividendo | |||||
| 26 gen 2024 | 29,78 | 29,86 | 29,56 | 29,67 | 28,99 | 518 |
| 25 gen 2024 | 29,47 | 29,81 | 29,30 | 29,59 | 28,91 | 1.222 |
| 24 gen 2024 | 29,38 | 29,61 | 29,32 | 29,60 | 28,92 | 621 |
| 23 gen 2024 | 28,91 | 29,26 | 28,90 | 29,25 | 28,58 | 6.158 |
| 22 gen 2024 | 28,40 | 28,69 | 28,40 | 28,64 | 27,99 | 495 |
| 19 gen 2024 | 28,81 | 28,81 | 28,31 | 28,65 | 28,00 | 7.730 |
| 18 gen 2024 | 28,77 | 28,85 | 28,54 | 28,54 | 27,89 | 1.223 |
| 17 gen 2024 | 28,70 | 29,12 | 28,48 | 28,96 | 28,30 | 1.938 |
| 16 gen 2024 | 28,95 | 28,96 | 28,56 | 28,57 | 27,92 | 347 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 28,91 | 29,02 | 28,84 | 28,98 | 28,31 | 160 |
| 11 gen 2024 | 29,10 | 29,20 | 28,79 | 28,92 | 28,26 | 2.118 |
| 10 gen 2024 | 29,20 | 29,27 | 28,88 | 29,04 | 28,38 | 5.672 |
| 09 gen 2024 | 28,64 | 29,10 | 28,57 | 29,10 | 28,44 | 1.204 |
| 08 gen 2024 | 28,18 | 28,50 | 28,11 | 28,50 | 27,85 | 307 |
| 05 gen 2024 | 28,53 | 28,69 | 28,10 | 28,25 | 27,60 | 1.205 |
| 04 gen 2024 | 29,28 | 29,62 | 28,22 | 28,56 | 27,91 | 32.462 |
| 03 gen 2024 | 29,74 | 29,77 | 29,40 | 29,49 | 28,82 | 3.586 |
| 02 gen 2024 | 28,66 | 29,58 | 28,59 | 29,53 | 28,86 | 5.209 |
| 29 dic 2023 | 28,55 | 28,69 | 28,55 | 28,69 | 28,04 | 4.751 |
| 28 dic 2023 | 28,39 | 28,62 | 28,39 | 28,49 | 27,84 | 394 |
| 27 dic 2023 | 28,43 | 28,44 | 28,33 | 28,44 | 27,80 | 943 |
| 22 dic 2023 | 28,45 | 28,83 | 28,45 | 28,66 | 28,01 | 442 |
| 21 dic 2023 | 28,43 | 28,45 | 28,20 | 28,25 | 27,61 | 755 |
| 20 dic 2023 | 28,98 | 28,98 | 28,69 | 28,76 | 28,10 | 50.688 |
| 19 dic 2023 | 29,47 | 29,56 | 29,26 | 29,39 | 28,71 | 1.120 |
| 18 dic 2023 | 29,44 | 29,55 | 29,25 | 29,47 | 28,80 | 962 |
| 15 dic 2023 | 29,75 | 29,78 | 29,49 | 29,49 | 28,82 | 489 |
| 14 dic 2023 | 30,63 | 30,72 | 30,13 | 30,13 | 29,44 | 2.864 |
| 13 dic 2023 | 29,58 | 29,85 | 29,58 | 29,82 | 29,14 | 1.068 |
| *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.