Italia markets open in 3 hours 31 minutes

EQT Corporation (0IDU.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,51-1,04 (-2,77%)
Alla chiusura: 07:10PM BST
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202437,3037,6136,8837,1637,164.925
12 apr 202437,8938,4137,2437,5537,552.295
11 apr 202437,9537,9836,9537,3137,314.055
10 apr 202437,8638,2237,6637,9537,955.190
09 apr 202437,2837,5437,0637,4237,424.976
08 apr 202436,7536,8336,4536,8236,821.394
05 apr 202436,4536,7736,1536,5336,533.021
04 apr 202437,6837,7436,7836,8436,849.209
03 apr 202436,9537,1336,7537,0437,043.469
02 apr 202436,8737,0036,5636,6136,6111.709
28 mar 202436,3037,3636,1437,1537,154.834
27 mar 202434,6935,8234,6435,8235,8212.026
26 mar 202435,0835,2534,7634,9734,974.694
25 mar 202434,5034,9734,4234,7734,773.720
22 mar 202434,2934,3334,1734,1834,181.926
21 mar 202434,6334,6333,8334,1034,107.451
20 mar 202433,3733,9933,1333,9233,921.638
19 mar 202433,3133,8033,1833,5933,593.275
18 mar 202433,8433,8433,3333,5533,555.822
15 mar 202433,9534,0333,2933,3133,3113.640
14 mar 202434,0134,3133,3533,7233,724.347
13 mar 202434,6334,6334,1134,2334,231.221
12 mar 202435,0035,0033,8734,1534,152.506
11 mar 202435,9935,9933,6634,2134,219.138
08 mar 202437,2937,6437,2737,3737,371.114
07 mar 202437,7537,8237,1837,4937,491.798
06 mar 202438,1038,1537,3037,4537,453.651
05 mar 202437,4238,3037,3338,2838,282.307
04 mar 202437,4838,1937,4737,9737,977.355
01 mar 202437,1637,3736,8436,9036,901.732
29 feb 202436,6037,2836,5837,1937,19246.405
28 feb 202436,6736,9836,3936,7036,701.545
27 feb 202437,2437,2436,4036,5336,5350.958
26 feb 202437,2837,6136,5036,6536,652.921
23 feb 202437,1037,1836,6237,0837,082.171
22 feb 202438,5538,5536,1337,3437,344.591
21 feb 202435,4538,2235,4537,6637,6618.662
20 feb 202434,5534,6233,7033,7633,761.667
19 feb 2024------
16 feb 202434,4935,0234,1534,9434,943.326
16 feb 20240.1575 Dividendo
15 feb 202433,6234,6333,2834,4734,324.557
14 feb 202433,3133,5032,0733,1032,954.657
13 feb 202434,4534,5533,7234,1233,963.605
12 feb 202434,4235,3434,3935,2035,045.449
09 feb 202434,5034,7834,3734,5734,411.520
08 feb 202434,0434,7733,8234,7034,54926
07 feb 202434,3734,4733,8734,0133,852.286
06 feb 202434,1734,6133,9634,4634,301.838
05 feb 202434,8034,8234,2634,4934,332.184
02 feb 202434,9635,2334,5935,1334,971.409
01 feb 202435,6335,6635,0935,5235,361.536
31 gen 202435,9936,2335,6035,7735,611.432
30 gen 202435,4236,1135,4036,1135,951.253
29 gen 202435,9135,9135,1535,6335,471.546
26 gen 202435,9735,9835,2435,4835,323.979
25 gen 202435,8936,1135,3035,7735,613.522
24 gen 202435,5536,2135,4535,7735,61326
23 gen 202435,4435,6635,0035,0634,90873
22 gen 202434,7935,6734,7535,4335,272.796
19 gen 202434,9835,2134,6534,9934,831.087
18 gen 202435,9636,1034,9035,1334,973.999
17 gen 202435,8636,2935,5536,2336,062.700
16 gen 202437,0037,2936,4636,4636,298.831
15 gen 2024------
12 gen 202437,2538,3437,2537,6637,492.031
11 gen 202437,4038,0437,0637,4337,26997
10 gen 202438,0038,0037,2837,2937,121.120
09 gen 202438,5338,5337,6938,1637,992.188
08 gen 202438,0038,1337,2338,1337,962.575
05 gen 202437,7638,6737,7638,3038,133.748
04 gen 202438,7339,4038,2638,2638,0930.546
03 gen 202438,5938,9638,1838,4038,222.917
02 gen 202439,1139,2838,5939,2839,105.476
29 dic 202338,9539,1638,8038,8438,662.023
28 dic 202339,2639,8539,1339,2139,032.238
27 dic 202339,5239,5239,3239,4639,28205
22 dic 202339,1539,3038,9039,2039,021.219
21 dic 202338,5438,6738,2138,6738,492.985
20 dic 202338,8639,0338,2838,4538,271.861
19 dic 202338,4638,7537,7438,3138,135.609
18 dic 202338,5039,5138,5039,0138,833.957
15 dic 202338,7938,9037,9838,5538,374.114
14 dic 202337,2638,4937,2638,2338,0647.332
13 dic 202336,1936,6335,9736,5636,392.577
12 dic 202336,9536,9535,8636,0035,843.278
11 dic 202337,2537,2536,1236,8836,723.288
08 dic 202337,1537,3736,5537,1236,952.669
07 dic 202336,9137,1636,1437,0736,9026.453
06 dic 202338,0938,6136,9837,1436,973.260
05 dic 202339,2139,4738,3538,4238,241.926
04 dic 202339,6539,9038,8138,9538,777.901
01 dic 202340,0340,4939,3140,0939,911.084
30 nov 202340,2540,7839,2639,8739,693.401
29 nov 202340,0040,1539,3639,7339,553.301
28 nov 202340,3640,4839,8139,9739,79544
27 nov 202340,3440,3439,7840,0139,83730
24 nov 202339,9541,0839,9541,0540,861.515
23 nov 2023------
22 nov 202339,2340,5439,2140,3140,135.820
*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...