Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0728 +0,0010 (+0,10%) Bitcoin EUR
54.799,46 +1.255,53 (+2,34%) CMC Crypto 200
1.269,33 -1,42 (-0,11%)
Dollar Tree, Inc. (0IC8.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:29PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 119,14 | 119,40 | 118,18 | 119,40 | 119,40 | 438 |
| 01 mag 2024 | 120,03 | 120,03 | 117,87 | 119,23 | 119,23 | 517 |
| 30 apr 2024 | 119,30 | 119,30 | 117,83 | 118,00 | 118,00 | 370 |
| 29 apr 2024 | 121,54 | 121,54 | 116,70 | 117,78 | 117,78 | 2.248 |
| 26 apr 2024 | 120,64 | 122,87 | 120,64 | 121,96 | 121,96 | 270 |
| 25 apr 2024 | 122,59 | 122,81 | 120,39 | 120,88 | 120,88 | 586 |
| 24 apr 2024 | 121,78 | 122,28 | 120,52 | 122,15 | 122,15 | 2.902 |
| 23 apr 2024 | 122,04 | 122,34 | 121,69 | 122,12 | 122,12 | 683 |
| 22 apr 2024 | 122,60 | 123,30 | 121,73 | 121,96 | 121,96 | 29 |
| 19 apr 2024 | 122,00 | 122,57 | 122,00 | 122,09 | 122,09 | 120 |
| 18 apr 2024 | 124,65 | 124,65 | 122,71 | 123,13 | 123,13 | 908 |
| 17 apr 2024 | 125,23 | 125,23 | 123,23 | 123,94 | 123,94 | 1.958 |
| 16 apr 2024 | 125,04 | 125,39 | 123,37 | 123,65 | 123,65 | 654 |
| 15 apr 2024 | 127,65 | 127,65 | 125,83 | 125,96 | 125,96 | 1.007 |
| 12 apr 2024 | 129,24 | 129,48 | 126,16 | 126,76 | 126,76 | 2.465 |
| 11 apr 2024 | 130,47 | 131,18 | 129,34 | 131,09 | 131,09 | 565 |
| 10 apr 2024 | 125,77 | 128,31 | 125,04 | 128,19 | 128,19 | 258 |
| 09 apr 2024 | 128,65 | 128,87 | 126,82 | 128,06 | 128,06 | 200.415 |
| 08 apr 2024 | 129,83 | 129,83 | 129,26 | 129,35 | 129,35 | 505 |
| 05 apr 2024 | 130,12 | 131,00 | 128,95 | 131,00 | 131,00 | 1.306 |
| 04 apr 2024 | 134,69 | 135,44 | 133,94 | 133,94 | 133,94 | 1.163 |
| 03 apr 2024 | 134,55 | 135,38 | 133,64 | 134,10 | 134,10 | 275 |
| 02 apr 2024 | 135,88 | 135,88 | 132,93 | 133,61 | 133,61 | 1.102 |
| 28 mar 2024 | 132,51 | 133,71 | 132,29 | 133,16 | 133,16 | 488 |
| 27 mar 2024 | 128,66 | 131,50 | 128,66 | 131,49 | 131,49 | 1.945 |
| 26 mar 2024 | 126,25 | 128,16 | 126,00 | 128,16 | 128,16 | 208 |
| 25 mar 2024 | 126,34 | 126,62 | 126,28 | 126,28 | 126,28 | 295 |
| 22 mar 2024 | 126,93 | 127,26 | 126,27 | 126,58 | 126,58 | 634 |
| 21 mar 2024 | 127,65 | 127,65 | 126,09 | 127,32 | 127,32 | 1.051 |
| 20 mar 2024 | 128,04 | 128,15 | 126,77 | 127,38 | 127,38 | 194 |
| 19 mar 2024 | 127,32 | 128,27 | 126,34 | 127,99 | 127,99 | 2.243 |
| 18 mar 2024 | 126,63 | 128,16 | 126,42 | 127,64 | 127,64 | 1.051 |
| 15 mar 2024 | 125,34 | 128,07 | 125,24 | 126,28 | 126,28 | 1.838 |
| 14 mar 2024 | 128,54 | 129,39 | 124,19 | 127,00 | 127,00 | 2.265 |
| 13 mar 2024 | 129,61 | 135,98 | 126,90 | 128,59 | 128,59 | 6.566 |
| 12 mar 2024 | 149,40 | 150,57 | 148,93 | 149,16 | 149,16 | 477 |
| 11 mar 2024 | 147,03 | 149,07 | 146,91 | 148,98 | 148,98 | 3.049 |
| 08 mar 2024 | 149,70 | 149,70 | 147,81 | 147,81 | 147,81 | 186 |
| 07 mar 2024 | 151,00 | 151,19 | 148,16 | 149,63 | 149,63 | 190 |
| 06 mar 2024 | 149,64 | 149,98 | 148,27 | 148,47 | 148,47 | 48.941 |
| 05 mar 2024 | 148,58 | 151,36 | 148,05 | 150,01 | 150,01 | 187 |
| 04 mar 2024 | 148,28 | 148,29 | 146,50 | 146,50 | 146,50 | 15 |
| 01 mar 2024 | 146,38 | 148,84 | 145,26 | 148,84 | 148,84 | 240 |
| 29 feb 2024 | 147,31 | 147,31 | 146,14 | 146,65 | 146,65 | 16 |
| 28 feb 2024 | 148,97 | 148,97 | 146,77 | 147,29 | 147,29 | 45 |
| 27 feb 2024 | 146,16 | 148,01 | 145,81 | 147,68 | 147,68 | 479 |
| 26 feb 2024 | 146,13 | 146,60 | 145,26 | 145,77 | 145,77 | 170 |
| 23 feb 2024 | 144,81 | 146,03 | 144,62 | 146,03 | 146,03 | 196 |
| 22 feb 2024 | 144,44 | 145,47 | 143,89 | 145,47 | 145,47 | 798 |
| 21 feb 2024 | 145,63 | 146,35 | 145,43 | 145,91 | 145,91 | 33 |
| 20 feb 2024 | 145,90 | 146,16 | 144,32 | 145,75 | 145,75 | 200 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 142,15 | 145,32 | 142,15 | 145,32 | 145,32 | 435 |
| 15 feb 2024 | 140,90 | 143,82 | 140,48 | 141,68 | 141,68 | 1.913 |
| 14 feb 2024 | 140,65 | 140,65 | 139,18 | 139,51 | 139,51 | 212 |
| 13 feb 2024 | 141,05 | 141,94 | 138,55 | 139,25 | 139,25 | 154 |
| 12 feb 2024 | 139,50 | 142,58 | 139,42 | 142,58 | 142,58 | 319 |
| 09 feb 2024 | 140,24 | 140,32 | 139,21 | 140,25 | 140,25 | 842 |
| 08 feb 2024 | 139,99 | 142,55 | 139,30 | 140,62 | 140,62 | 325 |
| 07 feb 2024 | 140,40 | 141,12 | 139,77 | 139,77 | 139,77 | 247 |
| 06 feb 2024 | 137,11 | 138,01 | 136,08 | 138,01 | 138,01 | 175 |
| 05 feb 2024 | 137,54 | 138,78 | 135,62 | 136,35 | 136,35 | 546 |
| 02 feb 2024 | 135,30 | 136,69 | 134,01 | 136,69 | 136,69 | 344 |
| 01 feb 2024 | 131,31 | 134,63 | 131,31 | 134,63 | 134,63 | 501 |
| 31 gen 2024 | 131,80 | 132,02 | 130,80 | 131,91 | 131,91 | 263 |
| 30 gen 2024 | 133,10 | 133,27 | 130,78 | 132,26 | 132,26 | 547 |
| 29 gen 2024 | 132,83 | 137,08 | 132,83 | 132,97 | 132,97 | 1.189 |
| 26 gen 2024 | 131,89 | 133,50 | 131,89 | 132,45 | 132,45 | 259 |
| 25 gen 2024 | 131,68 | 131,91 | 129,71 | 131,91 | 131,91 | 307 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 131,02 | 132,29 | 130,63 | 131,10 | 131,10 | 19.642 |
| 22 gen 2024 | 129,27 | 130,95 | 129,27 | 129,97 | 129,97 | 34 |
| 19 gen 2024 | 132,56 | 132,56 | 129,66 | 130,48 | 130,48 | 1.173 |
| 18 gen 2024 | 133,67 | 134,18 | 131,30 | 131,60 | 131,60 | 564 |
| 17 gen 2024 | 134,88 | 135,79 | 134,09 | 134,24 | 134,24 | 183 |
| 16 gen 2024 | 134,00 | 135,88 | 134,00 | 135,12 | 135,12 | 533 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 135,72 | 136,10 | 134,35 | 135,10 | 135,10 | 69 |
| 11 gen 2024 | 137,62 | 137,62 | 136,05 | 136,07 | 136,07 | 1.098 |
| 10 gen 2024 | 137,85 | 138,00 | 137,32 | 137,51 | 137,51 | 63 |
| 09 gen 2024 | 135,84 | 137,72 | 135,84 | 137,68 | 137,68 | 140 |
| 08 gen 2024 | 137,24 | 137,85 | 137,24 | 137,85 | 137,85 | 100 |
| 05 gen 2024 | 136,28 | 137,27 | 136,23 | 136,23 | 136,23 | 108 |
| 04 gen 2024 | 137,34 | 137,34 | 136,37 | 137,26 | 137,26 | 171 |
| 03 gen 2024 | 141,58 | 141,58 | 138,59 | 138,60 | 138,60 | 441 |
| 02 gen 2024 | 143,51 | 144,79 | 142,33 | 143,39 | 143,39 | 251 |
| 29 dic 2023 | 142,47 | 142,93 | 141,16 | 142,16 | 142,16 | 294 |
| 28 dic 2023 | 141,82 | 142,28 | 141,41 | 142,28 | 142,28 | 9 |
| 27 dic 2023 | 141,57 | 142,67 | 141,57 | 141,98 | 141,98 | 334 |
| 22 dic 2023 | 135,87 | 136,87 | 135,61 | 136,46 | 136,46 | 216 |
| 21 dic 2023 | 135,01 | 136,10 | 132,88 | 133,58 | 133,58 | 1.052 |
| 20 dic 2023 | 132,73 | 135,46 | 132,24 | 135,20 | 135,20 | 817 |
| 19 dic 2023 | 131,84 | 132,85 | 131,28 | 132,12 | 132,12 | 89 |
| 18 dic 2023 | 131,18 | 131,18 | 130,23 | 130,65 | 130,65 | 29 |
| 15 dic 2023 | 129,78 | 131,66 | 129,40 | 131,08 | 131,08 | 384 |
| 14 dic 2023 | 130,48 | 132,22 | 128,98 | 129,03 | 129,03 | 11.845 |
| 13 dic 2023 | 126,26 | 127,09 | 126,26 | 127,09 | 127,09 | 86 |
| 12 dic 2023 | 126,11 | 127,09 | 126,11 | 126,22 | 126,22 | 975 |
| 11 dic 2023 | 126,24 | 127,00 | 125,83 | 126,24 | 126,24 | 135 |
| 08 dic 2023 | 126,15 | 127,06 | 124,72 | 124,80 | 124,80 | 131 |
| *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.