Italia markets close in 4 hours 12 minutes

EQT Corporation (0IDU.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,30+0,05 (+0,14%)
In data: 08:10AM BST. Mercato aperto.
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 lug 202435,3035,3035,3035,3035,303
23 lug 202435,9535,9535,1935,2535,2527.132
22 lug 202436,4036,5035,5535,8035,802.500
19 lug 202434,9935,6834,9935,6135,613.431
18 lug 202436,0336,2135,5835,6735,672.466
17 lug 202435,8836,7835,3835,3835,383.459
16 lug 202436,9936,9935,8835,8835,882.295
15 lug 202437,2037,3936,8837,1037,101.913
12 lug 202437,5537,5636,9237,0537,053.546
11 lug 202436,7037,2636,6737,0637,062.299
10 lug 202436,6536,6536,0436,3336,33865
09 lug 202436,1536,6435,7036,4436,44812
08 lug 202436,6336,9036,3036,3936,39750
05 lug 202436,7936,9736,2436,2536,253.637
04 lug 2024------
03 lug 202436,9437,6036,8937,1237,123.384
02 lug 202436,9937,4236,6036,7836,78804
01 lug 202436,9537,0436,2836,6936,691.880
28 giu 202437,4537,5836,8336,9836,981.718
27 giu 202438,1238,3736,9836,9836,983.318
26 giu 202438,6338,6337,3937,3937,393.605
25 giu 202438,5238,5238,0938,4438,4416.209
24 giu 202437,3738,2437,3338,2338,232.691
21 giu 202437,8137,8837,1437,1437,143.921
20 giu 202437,9738,5937,8537,9137,9112.618
19 giu 2024------
18 giu 202438,7738,7838,4138,6338,636.533
17 giu 202439,2639,2638,0538,9338,933.635
14 giu 202440,2240,2239,2939,2939,291.709
13 giu 202440,8040,8039,8840,3740,377.148
12 giu 202441,6941,7840,6340,7940,793.587
11 giu 202441,0041,4040,6341,3841,382.598
10 giu 202440,9941,5740,6040,9840,981.390
07 giu 202440,4140,7840,1140,3340,333.419
06 giu 202440,7941,0240,3540,5840,581.322
05 giu 202440,5341,1740,5040,9340,93792
04 giu 202440,5040,6740,1240,3640,361.094
03 giu 202441,9742,0040,5640,9540,952.988
31 mag 202441,3241,6941,1141,1841,181.399
30 mag 202440,7341,4640,7041,2641,261.836
29 mag 202440,9040,9840,4640,6440,642.694
28 mag 202440,4441,4740,4441,4741,472.957
24 mag 202440,1840,7840,0340,3040,302.185
23 mag 202441,4841,9439,9739,9739,97126.004
22 mag 202440,8041,2740,2041,0741,0712.027
21 mag 202441,5642,0141,3741,3841,382.215
20 mag 202441,3442,4241,3441,9541,954.118
17 mag 202440,5541,1040,5541,1041,101.169
16 mag 202441,1042,1140,8240,9040,904.506
15 mag 202440,8040,9140,2240,8340,83692
14 mag 202439,9440,3939,8240,2640,26751
13 mag 202438,9339,6738,7839,5039,5019.129
10 mag 202440,1740,2538,7638,8238,821.320
09 mag 202440,2140,3039,8239,9739,9729.922
08 mag 202440,1540,4039,8740,2140,21346
07 mag 202440,8941,3540,7140,9640,961.247
07 mag 20240.1575 Dividendo
03 mag 202439,8840,2839,6040,0839,921.362
02 mag 202439,0039,2238,8439,2239,065.238
01 mag 202439,7639,7638,3038,3838,234.347
30 apr 202441,3141,4240,6440,9240,762.257
29 apr 202440,5241,2340,5241,0240,8698.326
26 apr 202440,1640,2339,6440,1740,02591
25 apr 202439,3740,2939,2640,2640,101.864
24 apr 202438,5839,8337,9639,7439,582.531
23 apr 202437,8638,5237,6538,4038,2515.847
22 apr 202436,8238,0536,4938,0537,905.652
19 apr 202436,0136,6535,9736,5136,371.011
18 apr 202436,5036,7436,1936,3336,1910.277
17 apr 202436,1036,7135,9636,6936,551.737
16 apr 202436,3836,4535,2436,0735,936.633
15 apr 202437,3037,6136,5136,5136,375.084
12 apr 202437,8938,4137,2437,5537,402.295
11 apr 202437,9537,9836,9537,3137,164.055
10 apr 202437,8638,2237,6637,9537,805.190
09 apr 202437,2837,5437,0637,4237,274.976
08 apr 202436,7536,8336,4536,8236,681.394
05 apr 202436,4536,7736,1536,5336,393.021
04 apr 202437,6837,7436,7836,8436,709.209
03 apr 202436,9537,1336,7537,0436,903.469
02 apr 202436,8737,0036,5636,6136,4611.709
28 mar 202436,3037,3636,1437,1537,004.834
27 mar 202434,6935,8234,6435,8235,6812.026
26 mar 202435,0835,2534,7634,9734,834.694
25 mar 202434,5034,9734,4234,7734,633.720
22 mar 202434,2934,3334,1734,1834,051.926
21 mar 202434,6334,6333,8334,1033,977.451
20 mar 202433,3733,9933,1333,9233,791.638
19 mar 202433,3133,8033,1833,5933,463.275
18 mar 202433,8433,8433,3333,5533,425.822
15 mar 202433,9534,0333,2933,3133,1813.640
14 mar 202434,0134,3133,3533,7233,594.347
13 mar 202434,6334,6334,1134,2334,101.221
12 mar 202435,0035,0033,8734,1534,022.506
11 mar 202435,9935,9933,6634,2134,079.138
08 mar 202437,2937,6437,2737,3737,221.114
07 mar 202437,7537,8237,1837,4937,341.798
06 mar 202438,1038,1537,3037,4537,303.651
05 mar 202437,4238,3037,3338,2838,132.307
04 mar 202437,4838,1937,4737,9737,837.355
*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...