Italia markets close in 5 hours 4 minutes
FTSE MIB
33.794,31 +47,65 (+0,14%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,54 +0,54 (+0,68%) Bitcoin EUR
53.953,31 +361,97 (+0,68%)
Expeditors International of Washington, Inc. (0IJR.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 05:56PM BST. Mercato aperto.
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 |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 0,00 | 0,00 | 0,00 | 112,56 | 112,56 | - |
| 30 apr 2024 | 113,22 | 113,50 | 112,04 | 112,04 | 112,04 | 536 |
| 29 apr 2024 | 114,03 | 114,21 | 112,97 | 113,52 | 113,52 | 29.286 |
| 26 apr 2024 | 113,86 | 113,89 | 113,12 | 113,34 | 113,34 | 303 |
| 25 apr 2024 | 112,57 | 112,73 | 112,06 | 112,42 | 112,42 | 977 |
| 24 apr 2024 | 113,60 | 113,66 | 112,30 | 112,30 | 112,30 | 4.764 |
| 23 apr 2024 | 114,93 | 114,93 | 113,44 | 113,44 | 113,44 | 931 |
| 22 apr 2024 | 116,14 | 116,14 | 114,36 | 114,71 | 114,71 | 83 |
| 19 apr 2024 | 115,52 | 115,95 | 114,68 | 115,21 | 115,21 | 25.752 |
| 18 apr 2024 | 114,34 | 115,26 | 113,72 | 114,47 | 114,47 | 6.934 |
| 17 apr 2024 | 115,46 | 115,71 | 114,16 | 114,69 | 114,69 | 492 |
| 16 apr 2024 | 116,15 | 116,15 | 115,16 | 115,39 | 115,39 | 406 |
| 15 apr 2024 | 118,82 | 118,82 | 117,90 | 118,20 | 118,20 | 1.469 |
| 12 apr 2024 | 118,44 | 118,44 | 116,95 | 117,12 | 117,12 | 406 |
| 11 apr 2024 | 119,78 | 119,78 | 118,31 | 118,31 | 118,31 | 486 |
| 10 apr 2024 | 119,62 | 120,94 | 118,09 | 118,21 | 118,21 | 1.806 |
| 09 apr 2024 | 119,21 | 121,05 | 118,77 | 121,01 | 121,01 | 2.215 |
| 08 apr 2024 | 118,17 | 118,51 | 117,46 | 118,43 | 118,43 | 277 |
| 05 apr 2024 | 117,15 | 117,42 | 116,10 | 117,35 | 117,35 | 646 |
| 04 apr 2024 | 117,79 | 118,46 | 117,77 | 118,36 | 118,36 | 235 |
| 03 apr 2024 | 117,99 | 118,47 | 117,45 | 118,47 | 118,47 | 354 |
| 02 apr 2024 | 117,68 | 118,36 | 117,32 | 117,32 | 117,32 | 725 |
| 28 mar 2024 | 121,82 | 122,19 | 121,74 | 121,77 | 121,77 | 964 |
| 27 mar 2024 | 119,99 | 121,26 | 119,70 | 121,26 | 121,26 | 662 |
| 26 mar 2024 | 120,08 | 120,97 | 120,01 | 120,12 | 120,12 | 19 |
| 25 mar 2024 | 121,75 | 121,98 | 120,70 | 120,70 | 120,70 | 28 |
| 22 mar 2024 | 122,03 | 122,77 | 120,89 | 121,41 | 121,41 | 421 |
| 21 mar 2024 | 119,88 | 120,84 | 119,58 | 120,48 | 120,48 | 1.636 |
| 20 mar 2024 | 117,59 | 119,05 | 117,59 | 119,05 | 119,05 | 1.275 |
| 19 mar 2024 | 117,06 | 118,06 | 117,00 | 117,09 | 117,09 | 341 |
| 18 mar 2024 | 120,77 | 120,77 | 118,00 | 118,00 | 118,00 | 808 |
| 15 mar 2024 | 118,68 | 119,23 | 117,04 | 119,17 | 119,17 | 533 |
| 14 mar 2024 | 120,61 | 120,61 | 118,63 | 118,63 | 118,63 | 969 |
| 13 mar 2024 | 122,15 | 122,44 | 121,48 | 121,62 | 121,62 | 149 |
| 12 mar 2024 | 121,05 | 122,46 | 121,05 | 122,32 | 122,32 | 124 |
| 11 mar 2024 | 121,43 | 122,19 | 120,49 | 121,13 | 121,13 | 548 |
| 08 mar 2024 | 121,77 | 122,60 | 120,81 | 122,05 | 122,05 | 211 |
| 07 mar 2024 | 121,37 | 122,26 | 121,09 | 122,26 | 122,26 | 380 |
| 06 mar 2024 | 120,22 | 121,28 | 119,14 | 120,94 | 120,94 | 28.112 |
| 05 mar 2024 | 119,41 | 119,96 | 118,66 | 119,87 | 119,87 | 4.048 |
| 04 mar 2024 | 120,61 | 120,82 | 120,06 | 120,06 | 120,06 | 324 |
| 01 mar 2024 | 119,77 | 119,77 | 118,25 | 119,69 | 119,69 | 990 |
| 29 feb 2024 | 118,77 | 120,36 | 118,20 | 120,36 | 120,36 | 1.416 |
| 28 feb 2024 | 118,59 | 119,14 | 117,82 | 119,12 | 119,12 | 151 |
| 27 feb 2024 | 118,65 | 120,09 | 118,00 | 118,73 | 118,73 | 1.103 |
| 26 feb 2024 | 119,93 | 120,02 | 118,26 | 120,02 | 120,02 | 227 |
| 23 feb 2024 | 121,18 | 121,48 | 120,22 | 120,25 | 120,25 | 302 |
| 22 feb 2024 | 118,56 | 120,37 | 118,54 | 120,37 | 120,37 | 3.369 |
| 21 feb 2024 | 116,73 | 117,85 | 116,46 | 117,77 | 117,77 | 740 |
| 20 feb 2024 | 118,50 | 122,99 | 114,00 | 114,65 | 114,65 | 1.979 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 125,92 | 125,96 | 124,72 | 125,61 | 125,61 | 199 |
| 15 feb 2024 | 126,20 | 127,11 | 125,74 | 125,88 | 125,88 | 43 |
| 14 feb 2024 | 125,35 | 126,30 | 124,76 | 124,99 | 124,99 | 87 |
| 13 feb 2024 | 124,69 | 125,79 | 124,46 | 125,13 | 125,13 | 174 |
| 12 feb 2024 | 127,63 | 127,85 | 126,47 | 127,14 | 127,14 | 436 |
| 09 feb 2024 | 127,50 | 127,50 | 125,64 | 126,55 | 126,55 | 825 |
| 08 feb 2024 | 125,83 | 127,95 | 125,25 | 125,98 | 125,98 | 363 |
| 07 feb 2024 | 127,18 | 127,18 | 126,20 | 126,86 | 126,86 | 1.142 |
| 06 feb 2024 | 125,26 | 127,48 | 124,41 | 125,98 | 125,98 | 18.520 |
| 05 feb 2024 | 123,60 | 124,90 | 123,32 | 124,90 | 124,90 | 994 |
| 02 feb 2024 | 123,63 | 124,21 | 122,71 | 124,21 | 124,21 | 593 |
| 01 feb 2024 | 126,28 | 126,28 | 124,87 | 125,22 | 125,22 | 161 |
| 31 gen 2024 | 128,58 | 129,78 | 127,56 | 127,58 | 127,58 | 277 |
| 30 gen 2024 | 125,63 | 128,74 | 125,63 | 128,74 | 128,74 | 528 |
| 29 gen 2024 | 129,01 | 129,94 | 127,54 | 127,54 | 127,54 | 263 |
| 26 gen 2024 | 130,04 | 130,82 | 129,62 | 129,75 | 129,75 | 1.026 |
| 25 gen 2024 | 126,70 | 131,09 | 126,70 | 129,40 | 129,40 | 1.327 |
| 24 gen 2024 | 129,00 | 129,75 | 127,48 | 127,59 | 127,59 | 75 |
| 23 gen 2024 | 127,43 | 129,05 | 127,43 | 128,34 | 128,34 | 1.552 |
| 22 gen 2024 | 128,43 | 129,67 | 128,33 | 128,80 | 128,80 | 54 |
| 19 gen 2024 | 128,97 | 128,97 | 126,41 | 127,14 | 127,14 | 155 |
| 18 gen 2024 | 127,39 | 128,08 | 126,33 | 128,08 | 128,08 | 643 |
| 17 gen 2024 | 127,28 | 127,28 | 124,14 | 126,15 | 126,15 | 401 |
| 16 gen 2024 | 125,54 | 127,23 | 125,37 | 127,23 | 127,23 | 8 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 126,77 | 127,05 | 125,65 | 126,04 | 126,04 | 530 |
| 11 gen 2024 | 124,30 | 125,07 | 123,97 | 125,07 | 125,07 | 205 |
| 10 gen 2024 | 123,00 | 124,63 | 123,00 | 124,41 | 124,41 | 160 |
| 09 gen 2024 | 125,51 | 125,72 | 124,03 | 124,03 | 124,03 | 361 |
| 08 gen 2024 | 128,25 | 128,25 | 125,93 | 125,93 | 125,93 | 52 |
| 05 gen 2024 | 128,37 | 128,37 | 128,28 | 128,28 | 128,28 | 86 |
| 04 gen 2024 | 127,37 | 127,37 | 127,37 | 127,37 | 127,37 | 62 |
| 03 gen 2024 | 126,08 | 128,04 | 126,08 | 128,02 | 128,02 | 178 |
| 02 gen 2024 | 127,06 | 127,23 | 126,12 | 126,54 | 126,54 | 106 |
| 29 dic 2023 | 128,26 | 128,26 | 126,63 | 126,64 | 126,64 | 17 |
| 28 dic 2023 | 128,41 | 128,41 | 127,38 | 127,62 | 127,62 | 9 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 126,93 | 128,95 | 126,93 | 128,95 | 128,95 | 21 |
| 21 dic 2023 | 126,92 | 127,25 | 126,02 | 126,83 | 126,83 | 47 |
| 20 dic 2023 | 125,14 | 127,79 | 125,14 | 127,52 | 127,52 | 322 |
| 19 dic 2023 | 127,38 | 127,60 | 126,53 | 126,86 | 126,86 | 481 |
| 18 dic 2023 | 125,05 | 127,33 | 124,88 | 127,14 | 127,14 | 1.224 |
| 15 dic 2023 | 123,43 | 124,98 | 122,51 | 124,89 | 124,89 | 955 |
| 14 dic 2023 | 123,64 | 123,87 | 122,97 | 122,97 | 122,97 | 326 |
| 13 dic 2023 | 120,57 | 120,87 | 120,04 | 120,04 | 120,04 | 352 |
| 12 dic 2023 | 120,87 | 120,87 | 120,30 | 120,30 | 120,30 | 233 |
| 11 dic 2023 | 120,00 | 120,90 | 119,37 | 120,02 | 120,02 | 2 |
| 08 dic 2023 | 120,55 | 120,56 | 119,52 | 119,85 | 119,85 | 742 |
| 07 dic 2023 | 120,24 | 121,04 | 120,01 | 120,30 | 120,30 | 116 |
| *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.