Italia markets closed
Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0670 -0,0055 (-0,51%) Bitcoin EUR
56.292,07 -2.748,37 (-4,66%) CMC Crypto 200
1.284,86 -54,20 (-4,05%)
Exelon Corporation (0IJN.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:56PM BST
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 37,31 | 37,31 | 37,23 | 37,23 | 37,23 | 2 |
| 29 apr 2024 | 37,56 | 37,71 | 37,32 | 37,65 | 37,65 | 83.522 |
| 26 apr 2024 | 37,47 | 37,58 | 37,37 | 37,52 | 37,52 | 863 |
| 25 apr 2024 | 37,97 | 38,00 | 37,29 | 37,76 | 37,76 | 5.438 |
| 24 apr 2024 | 36,81 | 37,64 | 36,81 | 37,63 | 37,63 | 944 |
| 23 apr 2024 | 37,40 | 37,94 | 37,35 | 37,67 | 37,67 | 6.427 |
| 22 apr 2024 | 37,55 | 37,83 | 37,24 | 37,83 | 37,83 | 49.359 |
| 19 apr 2024 | 36,95 | 37,49 | 36,56 | 37,41 | 37,41 | 2.689 |
| 18 apr 2024 | 36,56 | 36,57 | 36,29 | 36,46 | 36,46 | 2.709 |
| 17 apr 2024 | 35,98 | 36,37 | 35,91 | 36,37 | 36,37 | 3.655 |
| 16 apr 2024 | 36,25 | 36,25 | 35,76 | 36,09 | 36,09 | 2.023 |
| 15 apr 2024 | 36,70 | 36,75 | 36,17 | 36,41 | 36,41 | 3.915 |
| 12 apr 2024 | 36,80 | 36,91 | 36,34 | 36,44 | 36,44 | 4.302 |
| 11 apr 2024 | 37,09 | 37,10 | 36,66 | 37,10 | 37,10 | 1.175 |
| 10 apr 2024 | 37,12 | 37,20 | 36,69 | 36,84 | 36,84 | 7.044 |
| 09 apr 2024 | 37,96 | 37,99 | 37,77 | 37,82 | 37,82 | 36.003 |
| 08 apr 2024 | 37,31 | 37,75 | 37,23 | 37,75 | 37,75 | 3.250 |
| 05 apr 2024 | 36,79 | 37,25 | 36,67 | 37,13 | 37,13 | 3.853 |
| 04 apr 2024 | 37,23 | 37,52 | 37,19 | 37,51 | 37,51 | 4.996 |
| 03 apr 2024 | 37,58 | 37,58 | 37,44 | 37,44 | 37,44 | 407 |
| 02 apr 2024 | 37,54 | 37,65 | 37,27 | 37,62 | 37,62 | 5.023 |
| 28 mar 2024 | 37,33 | 37,58 | 37,31 | 37,58 | 37,58 | 1.709 |
| 27 mar 2024 | 36,85 | 37,29 | 36,83 | 37,24 | 37,24 | 2.985 |
| 26 mar 2024 | 36,74 | 36,92 | 36,60 | 36,60 | 36,60 | 2.535 |
| 25 mar 2024 | 36,70 | 36,93 | 36,60 | 36,89 | 36,89 | 2.598 |
| 22 mar 2024 | 37,28 | 37,28 | 36,84 | 36,92 | 36,92 | 3.772 |
| 21 mar 2024 | 36,72 | 36,94 | 36,63 | 36,94 | 36,94 | 6.994 |
| 20 mar 2024 | 36,60 | 37,11 | 36,55 | 36,58 | 36,58 | 5.148 |
| 19 mar 2024 | 36,71 | 36,89 | 36,53 | 36,76 | 36,76 | 1.647 |
| 18 mar 2024 | 36,50 | 36,95 | 36,42 | 36,75 | 36,75 | 3.819 |
| 15 mar 2024 | 36,61 | 36,89 | 36,55 | 36,55 | 36,55 | 3.782 |
| 14 mar 2024 | 36,96 | 37,04 | 36,53 | 36,56 | 36,56 | 5.789 |
| 13 mar 2024 | 37,00 | 37,34 | 36,96 | 36,96 | 36,96 | 1.472 |
| 12 mar 2024 | 37,00 | 37,08 | 36,80 | 36,80 | 36,80 | 631 |
| 11 mar 2024 | 37,06 | 37,15 | 36,75 | 37,06 | 37,06 | 1.815 |
| 08 mar 2024 | 36,73 | 36,85 | 36,53 | 36,85 | 36,85 | 1.091 |
| 07 mar 2024 | 37,11 | 37,24 | 36,79 | 36,79 | 36,79 | 3.248 |
| 06 mar 2024 | 36,46 | 36,68 | 36,40 | 36,57 | 36,57 | 2.571 |
| 05 mar 2024 | 36,40 | 36,92 | 36,32 | 36,35 | 36,35 | 2.077 |
| 04 mar 2024 | 35,34 | 35,87 | 35,32 | 35,87 | 35,87 | 109 |
| 01 mar 2024 | 35,20 | 35,42 | 35,01 | 35,42 | 35,42 | 10.340 |
| 01 mar 2024 | 0.38 Dividendo | |||||
| 29 feb 2024 | 35,85 | 36,14 | 35,84 | 36,05 | 35,67 | 5.660 |
| 28 feb 2024 | 35,98 | 36,10 | 35,94 | 35,94 | 35,56 | 270 |
| 27 feb 2024 | 35,82 | 36,20 | 35,79 | 36,20 | 35,82 | 5.637 |
| 26 feb 2024 | 35,81 | 35,81 | 35,39 | 35,57 | 35,20 | 720 |
| 23 feb 2024 | 36,03 | 36,33 | 35,97 | 36,10 | 35,72 | 7.941 |
| 22 feb 2024 | 35,95 | 36,03 | 35,49 | 35,89 | 35,51 | 2.719 |
| 21 feb 2024 | 35,58 | 36,44 | 35,54 | 36,03 | 35,65 | 7.126 |
| 20 feb 2024 | 34,90 | 35,19 | 34,82 | 34,99 | 34,62 | 9.761 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 34,88 | 35,04 | 34,51 | 35,04 | 34,67 | 2.716 |
| 15 feb 2024 | 34,35 | 34,85 | 34,35 | 34,85 | 34,48 | 472 |
| 14 feb 2024 | 34,25 | 34,47 | 34,17 | 34,35 | 33,99 | 1.035 |
| 13 feb 2024 | 34,19 | 34,56 | 33,50 | 33,95 | 33,59 | 5.472 |
| 12 feb 2024 | 33,79 | 34,30 | 33,66 | 34,30 | 33,94 | 1.144 |
| 09 feb 2024 | 33,69 | 33,89 | 33,35 | 33,45 | 33,10 | 4.102 |
| 08 feb 2024 | 33,81 | 33,87 | 33,58 | 33,69 | 33,33 | 2.704 |
| 07 feb 2024 | 33,96 | 34,08 | 33,73 | 33,96 | 33,60 | 1.561 |
| 06 feb 2024 | 33,52 | 33,88 | 33,50 | 33,88 | 33,52 | 710 |
| 05 feb 2024 | 33,94 | 34,19 | 33,68 | 33,95 | 33,59 | 4.234 |
| 02 feb 2024 | 34,58 | 34,67 | 33,99 | 34,37 | 34,01 | 1.866 |
| 01 feb 2024 | 34,81 | 35,00 | 34,50 | 34,98 | 34,61 | 3.251 |
| 31 gen 2024 | 35,21 | 35,21 | 34,64 | 35,11 | 34,74 | 1.674 |
| 30 gen 2024 | 35,01 | 35,08 | 34,71 | 35,08 | 34,71 | 5.224 |
| 29 gen 2024 | 34,97 | 34,97 | 34,78 | 34,97 | 34,60 | 536 |
| 26 gen 2024 | 34,97 | 34,97 | 34,76 | 34,85 | 34,48 | 1.496 |
| 25 gen 2024 | 34,39 | 34,71 | 34,18 | 34,71 | 34,34 | 1.449 |
| 24 gen 2024 | 34,94 | 34,99 | 34,17 | 34,17 | 33,81 | 3.098 |
| 23 gen 2024 | 34,93 | 35,06 | 34,52 | 34,67 | 34,30 | 397 |
| 22 gen 2024 | 34,93 | 35,31 | 34,68 | 34,76 | 34,39 | 3.348 |
| 19 gen 2024 | 35,22 | 35,22 | 34,83 | 35,10 | 34,73 | 517 |
| 18 gen 2024 | 35,37 | 35,41 | 34,90 | 34,96 | 34,59 | 2.517 |
| 17 gen 2024 | 35,51 | 36,04 | 35,33 | 35,47 | 35,10 | 950 |
| 16 gen 2024 | 35,91 | 35,93 | 35,74 | 35,74 | 35,36 | 1.472 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 36,55 | 36,55 | 36,17 | 36,21 | 35,83 | 941 |
| 11 gen 2024 | 36,42 | 36,53 | 36,00 | 36,16 | 35,78 | 1.894 |
| 10 gen 2024 | 36,63 | 36,73 | 36,44 | 36,51 | 36,13 | 1.541 |
| 09 gen 2024 | 36,53 | 36,54 | 36,28 | 36,49 | 36,11 | 999 |
| 08 gen 2024 | 35,99 | 36,44 | 35,99 | 36,40 | 36,02 | 8.694 |
| 05 gen 2024 | 35,90 | 36,32 | 35,80 | 36,26 | 35,88 | 1.835 |
| 04 gen 2024 | 36,09 | 36,24 | 36,02 | 36,02 | 35,64 | 848 |
| 03 gen 2024 | 36,53 | 36,68 | 35,99 | 36,03 | 35,65 | 1.537 |
| 02 gen 2024 | 35,76 | 36,64 | 35,71 | 36,64 | 36,25 | 77.836 |
| 29 dic 2023 | 35,69 | 35,79 | 35,61 | 35,64 | 35,26 | 352 |
| 28 dic 2023 | 35,41 | 35,97 | 35,36 | 35,97 | 35,59 | 1.057 |
| 27 dic 2023 | 35,51 | 35,58 | 35,51 | 35,58 | 35,20 | 728 |
| 22 dic 2023 | 35,26 | 35,79 | 35,24 | 35,50 | 35,13 | 403 |
| 21 dic 2023 | 34,86 | 35,22 | 34,83 | 34,92 | 34,55 | 1.614 |
| 20 dic 2023 | 35,60 | 35,60 | 35,27 | 35,46 | 35,09 | 44.080 |
| 19 dic 2023 | 34,37 | 35,26 | 34,22 | 35,19 | 34,82 | 7.188 |
| 18 dic 2023 | 35,35 | 35,56 | 34,25 | 34,25 | 33,89 | 4.534 |
| 15 dic 2023 | 36,99 | 37,36 | 35,58 | 35,72 | 35,34 | 11.072 |
| 14 dic 2023 | 41,00 | 41,30 | 37,49 | 38,46 | 38,06 | 198.355 |
| 13 dic 2023 | 39,45 | 39,88 | 39,45 | 39,85 | 39,43 | 1.883 |
| 12 dic 2023 | 39,55 | 39,57 | 39,29 | 39,29 | 38,88 | 1.151 |
| 11 dic 2023 | 39,34 | 39,55 | 39,17 | 39,44 | 39,02 | 118 |
| 08 dic 2023 | 39,35 | 39,36 | 39,05 | 39,20 | 38,79 | 636 |
| 07 dic 2023 | 39,57 | 39,73 | 39,35 | 39,47 | 39,05 | 831 |
| *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.