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
83,64 +0,07 (+0,08%) Bitcoin EUR
59.750,29 -886,11 (-1,46%)
DXC Technology Company (0I6U.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:10PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 20,35 | 20,35 | 20,33 | 20,33 | 20,33 | 1.023 |
| 25 apr 2024 | 20,72 | 20,72 | 20,33 | 20,33 | 20,33 | 939 |
| 24 apr 2024 | 21,22 | 21,22 | 21,07 | 21,07 | 21,07 | 65 |
| 23 apr 2024 | 20,92 | 20,98 | 20,92 | 20,98 | 20,98 | 171 |
| 22 apr 2024 | 20,20 | 20,43 | 20,20 | 20,37 | 20,37 | 90 |
| 19 apr 2024 | 19,47 | 19,87 | 19,47 | 19,87 | 19,87 | 5 |
| 18 apr 2024 | 19,80 | 19,84 | 19,78 | 19,84 | 19,84 | 481 |
| 17 apr 2024 | 19,98 | 20,11 | 19,73 | 19,73 | 19,73 | 808 |
| 16 apr 2024 | 20,00 | 20,18 | 19,99 | 20,10 | 20,10 | 396 |
| 15 apr 2024 | 20,53 | 20,53 | 20,05 | 20,05 | 20,05 | 370 |
| 12 apr 2024 | 20,77 | 20,77 | 20,70 | 20,70 | 20,70 | 5.014 |
| 11 apr 2024 | 21,28 | 21,28 | 21,20 | 21,20 | 21,20 | 3 |
| 10 apr 2024 | 21,50 | 21,52 | 21,15 | 21,22 | 21,22 | 1.143 |
| 09 apr 2024 | 20,93 | 21,83 | 20,87 | 21,83 | 21,83 | 388.916 |
| 08 apr 2024 | 20,60 | 20,96 | 20,54 | 20,96 | 20,96 | 389.134 |
| 05 apr 2024 | 20,86 | 21,20 | 20,55 | 20,58 | 20,58 | 116 |
| 04 apr 2024 | 21,26 | 21,28 | 21,17 | 21,17 | 21,17 | 1.397 |
| 03 apr 2024 | - | - | - | - | - | - |
| 02 apr 2024 | 20,89 | 20,91 | 20,84 | 20,88 | 20,88 | 283 |
| 28 mar 2024 | 21,11 | 21,39 | 21,11 | 21,11 | 21,11 | 3.702 |
| 27 mar 2024 | 20,81 | 21,00 | 20,81 | 21,00 | 21,00 | 447 |
| 26 mar 2024 | 20,78 | 20,81 | 20,56 | 20,74 | 20,74 | 10 |
| 25 mar 2024 | 20,50 | 20,84 | 20,45 | 20,84 | 20,84 | 544 |
| 22 mar 2024 | 20,89 | 21,05 | 20,51 | 20,58 | 20,58 | 49 |
| 21 mar 2024 | 21,16 | 21,21 | 20,99 | 21,05 | 21,05 | 83 |
| 20 mar 2024 | 20,94 | 20,94 | 20,71 | 20,74 | 20,74 | 158 |
| 19 mar 2024 | 20,68 | 20,81 | 20,46 | 20,76 | 20,76 | 948 |
| 18 mar 2024 | 20,46 | 20,80 | 20,37 | 20,73 | 20,73 | 35 |
| 15 mar 2024 | 20,37 | 20,72 | 20,34 | 20,44 | 20,44 | 16 |
| 14 mar 2024 | 20,78 | 20,78 | 20,55 | 20,77 | 20,77 | 17 |
| 13 mar 2024 | 21,05 | 21,09 | 20,63 | 20,77 | 20,77 | 1.970 |
| 12 mar 2024 | 21,00 | 21,17 | 20,84 | 20,95 | 20,95 | 21 |
| 11 mar 2024 | 20,91 | 21,04 | 20,74 | 20,98 | 20,98 | 62 |
| 08 mar 2024 | 20,49 | 20,97 | 20,49 | 20,97 | 20,97 | 260 |
| 07 mar 2024 | 20,62 | 20,62 | 20,05 | 20,31 | 20,31 | 4.971 |
| 06 mar 2024 | 20,50 | 20,51 | 20,23 | 20,40 | 20,40 | 351 |
| 05 mar 2024 | 20,60 | 20,60 | 20,08 | 20,29 | 20,29 | 839 |
| 04 mar 2024 | 21,64 | 21,81 | 20,99 | 20,99 | 20,99 | 626 |
| 01 mar 2024 | 21,88 | 21,88 | 21,54 | 21,54 | 21,54 | 243 |
| 29 feb 2024 | 21,73 | 21,94 | 21,59 | 21,94 | 21,94 | 85 |
| 28 feb 2024 | 21,82 | 21,84 | 21,81 | 21,84 | 21,84 | 159 |
| 27 feb 2024 | 21,50 | 21,80 | 21,50 | 21,75 | 21,75 | 291 |
| 26 feb 2024 | 21,28 | 21,62 | 21,13 | 21,51 | 21,51 | 2.551 |
| 23 feb 2024 | 21,32 | 21,44 | 21,23 | 21,40 | 21,40 | 66 |
| 22 feb 2024 | 20,58 | 21,21 | 20,49 | 21,14 | 21,14 | 4.303 |
| 21 feb 2024 | 20,78 | 20,78 | 20,36 | 20,36 | 20,36 | 2.350 |
| 20 feb 2024 | 21,34 | 21,51 | 21,08 | 21,08 | 21,08 | 917 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 21,95 | 22,66 | 21,93 | 22,00 | 22,00 | 7.092 |
| 15 feb 2024 | 21,69 | 22,14 | 21,59 | 21,97 | 21,97 | 3.508 |
| 14 feb 2024 | 21,83 | 21,83 | 21,49 | 21,49 | 21,49 | 22 |
| 13 feb 2024 | 21,88 | 22,16 | 21,63 | 21,76 | 21,76 | 911 |
| 12 feb 2024 | 22,06 | 22,49 | 22,06 | 22,48 | 22,48 | 1.323 |
| 09 feb 2024 | 21,85 | 22,45 | 21,85 | 22,08 | 22,08 | 1.279 |
| 08 feb 2024 | 21,35 | 22,30 | 21,24 | 22,08 | 22,08 | 4.296 |
| 07 feb 2024 | 21,30 | 21,56 | 21,19 | 21,56 | 21,56 | 100 |
| 06 feb 2024 | 21,13 | 21,35 | 21,13 | 21,21 | 21,21 | 1.005 |
| 05 feb 2024 | 21,84 | 21,84 | 21,02 | 21,16 | 21,16 | 1.412 |
| 02 feb 2024 | 22,02 | 22,02 | 20,29 | 21,36 | 21,36 | 8.014 |
| 01 feb 2024 | 21,91 | 22,01 | 21,76 | 21,91 | 21,91 | 46 |
| 31 gen 2024 | 22,58 | 22,71 | 22,36 | 22,59 | 22,59 | 72 |
| 30 gen 2024 | 23,12 | 23,17 | 22,99 | 23,00 | 23,00 | 616 |
| 29 gen 2024 | 23,25 | 23,29 | 23,11 | 23,22 | 23,22 | 146 |
| 26 gen 2024 | 23,04 | 23,42 | 23,04 | 23,19 | 23,19 | 924 |
| 25 gen 2024 | 23,33 | 23,38 | 23,15 | 23,19 | 23,19 | 175 |
| 24 gen 2024 | 22,86 | 23,12 | 22,59 | 23,01 | 23,01 | 625 |
| 23 gen 2024 | 23,54 | 23,65 | 23,26 | 23,26 | 23,26 | 419 |
| 22 gen 2024 | 23,37 | 23,41 | 23,24 | 23,41 | 23,41 | 18 |
| 19 gen 2024 | 22,97 | 22,97 | 22,87 | 22,87 | 22,87 | 14 |
| 18 gen 2024 | 22,46 | 22,52 | 22,32 | 22,48 | 22,48 | 536 |
| 17 gen 2024 | 22,51 | 22,75 | 22,31 | 22,47 | 22,47 | 394 |
| 16 gen 2024 | 23,99 | 23,99 | 23,43 | 23,57 | 23,57 | 441 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 23,98 | 24,39 | 23,80 | 24,39 | 24,39 | 687 |
| 11 gen 2024 | 23,30 | 23,47 | 23,17 | 23,47 | 23,47 | 220 |
| 10 gen 2024 | 23,14 | 23,20 | 22,90 | 23,17 | 23,17 | 197 |
| 09 gen 2024 | 22,96 | 23,02 | 22,96 | 23,02 | 23,02 | 270 |
| 08 gen 2024 | 22,74 | 23,22 | 22,74 | 23,22 | 23,22 | 4.081 |
| 05 gen 2024 | 22,84 | 22,87 | 22,72 | 22,72 | 22,72 | 412 |
| 04 gen 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | 5 |
| 03 gen 2024 | 22,50 | 22,67 | 22,26 | 22,67 | 22,67 | 951 |
| 02 gen 2024 | 22,66 | 22,88 | 22,66 | 22,86 | 22,86 | 64 |
| 29 dic 2023 | 22,96 | 23,00 | 22,84 | 22,84 | 22,84 | 77 |
| 28 dic 2023 | 22,94 | 23,00 | 22,81 | 23,00 | 23,00 | 454 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 22,60 | 23,03 | 22,53 | 22,88 | 22,88 | 2.060 |
| 21 dic 2023 | 22,08 | 22,80 | 22,08 | 22,78 | 22,78 | 3.765 |
| 20 dic 2023 | 24,48 | 24,50 | 22,39 | 22,71 | 22,71 | 9.872 |
| 19 dic 2023 | 24,67 | 24,94 | 24,54 | 24,94 | 24,94 | 89 |
| 18 dic 2023 | 24,65 | 24,82 | 24,52 | 24,65 | 24,65 | 1.638 |
| 15 dic 2023 | 25,00 | 25,00 | 24,61 | 24,61 | 24,61 | 311 |
| 14 dic 2023 | 24,31 | 25,06 | 24,31 | 24,94 | 24,94 | 323 |
| 13 dic 2023 | 23,34 | 23,35 | 23,34 | 23,34 | 23,34 | 41 |
| 12 dic 2023 | 23,53 | 23,54 | 23,47 | 23,52 | 23,52 | 1.290 |
| 11 dic 2023 | 23,75 | 23,93 | 23,73 | 23,85 | 23,85 | 10 |
| 08 dic 2023 | 23,59 | 23,91 | 23,59 | 23,75 | 23,75 | 108 |
| 07 dic 2023 | 23,34 | 23,62 | 23,32 | 23,62 | 23,62 | 132 |
| 06 dic 2023 | 23,85 | 23,85 | 23,70 | 23,73 | 23,73 | 204 |
| 05 dic 2023 | 23,84 | 23,84 | 23,52 | 23,66 | 23,66 | 253 |
| 04 dic 2023 | 23,66 | 23,99 | 23,34 | 23,72 | 23,72 | 74 |
| *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.