Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,65 +0,08 (+0,10%) Bitcoin EUR
59.774,47 -754,54 (-1,25%)
Fluor Corporation (0IQC.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:26PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 40,87 | 40,87 | 40,60 | 40,83 | 40,83 | 7 |
| 25 apr 2024 | 39,74 | 40,14 | 39,48 | 40,14 | 40,14 | 1.073 |
| 24 apr 2024 | 40,34 | 40,67 | 40,04 | 40,14 | 40,14 | 33 |
| 23 apr 2024 | 39,50 | 40,31 | 39,50 | 40,02 | 40,02 | 35 |
| 22 apr 2024 | 39,61 | 39,61 | 39,26 | 39,36 | 39,36 | 244 |
| 19 apr 2024 | 39,36 | 39,66 | 39,35 | 39,49 | 39,49 | 108 |
| 18 apr 2024 | 39,60 | 39,60 | 39,60 | 39,60 | 39,60 | 48 |
| 17 apr 2024 | 40,36 | 40,53 | 39,07 | 39,33 | 39,33 | 308 |
| 16 apr 2024 | 39,88 | 40,60 | 39,57 | 40,60 | 40,60 | 222 |
| 15 apr 2024 | 41,48 | 41,48 | 41,25 | 41,25 | 41,25 | 65 |
| 12 apr 2024 | 42,01 | 42,16 | 41,08 | 41,08 | 41,08 | 1.023 |
| 11 apr 2024 | 41,65 | 42,11 | 41,56 | 42,11 | 42,11 | 122 |
| 10 apr 2024 | 40,37 | 41,64 | 40,37 | 41,64 | 41,64 | 73 |
| 09 apr 2024 | 42,58 | 42,58 | 41,60 | 41,75 | 41,75 | 165 |
| 08 apr 2024 | 42,87 | 43,13 | 42,22 | 42,50 | 42,50 | 276 |
| 05 apr 2024 | 41,50 | 42,63 | 41,50 | 42,52 | 42,52 | 19 |
| 04 apr 2024 | 42,89 | 42,89 | 42,56 | 42,56 | 42,56 | 24 |
| 03 apr 2024 | 42,46 | 42,84 | 42,46 | 42,72 | 42,72 | 161 |
| 02 apr 2024 | 41,31 | 41,31 | 41,31 | 41,31 | 41,31 | 50 |
| 28 mar 2024 | 41,83 | 42,34 | 41,65 | 42,30 | 42,30 | 280 |
| 27 mar 2024 | 41,60 | 41,99 | 41,54 | 41,54 | 41,54 | 163 |
| 26 mar 2024 | 41,00 | 41,14 | 40,70 | 41,12 | 41,12 | 202 |
| 25 mar 2024 | 41,25 | 41,37 | 40,74 | 40,81 | 40,81 | 602 |
| 22 mar 2024 | 40,84 | 41,08 | 40,78 | 41,04 | 41,04 | 184 |
| 21 mar 2024 | 39,85 | 40,39 | 39,58 | 40,39 | 40,39 | 2.683 |
| 20 mar 2024 | 39,36 | 39,47 | 38,68 | 39,47 | 39,47 | 2 |
| 19 mar 2024 | 40,05 | 40,05 | 38,92 | 39,01 | 39,01 | 181 |
| 18 mar 2024 | 38,76 | 40,34 | 38,67 | 40,32 | 40,32 | 1.072 |
| 15 mar 2024 | 38,33 | 38,76 | 38,33 | 38,76 | 38,76 | 11 |
| 14 mar 2024 | 38,97 | 39,27 | 38,38 | 38,38 | 38,38 | 482 |
| 13 mar 2024 | 37,83 | 38,60 | 37,83 | 38,54 | 38,54 | 634 |
| 12 mar 2024 | 37,62 | 37,62 | 36,91 | 37,17 | 37,17 | 1.043 |
| 11 mar 2024 | 37,56 | 38,18 | 37,32 | 37,52 | 37,52 | 1.971 |
| 08 mar 2024 | 37,53 | 37,94 | 37,53 | 37,58 | 37,58 | 307 |
| 07 mar 2024 | 36,66 | 37,40 | 36,66 | 37,40 | 37,40 | 137 |
| 06 mar 2024 | 37,42 | 37,42 | 36,74 | 36,78 | 36,78 | 10 |
| 05 mar 2024 | 36,33 | 37,06 | 35,97 | 37,06 | 37,06 | 77 |
| 04 mar 2024 | 36,84 | 37,42 | 36,73 | 36,93 | 36,93 | 21 |
| 01 mar 2024 | 37,05 | 37,32 | 36,75 | 36,89 | 36,89 | 84 |
| 29 feb 2024 | 37,11 | 37,11 | 36,13 | 36,46 | 36,46 | 53 |
| 28 feb 2024 | 35,96 | 37,03 | 35,96 | 36,70 | 36,70 | 530 |
| 27 feb 2024 | 35,83 | 36,05 | 35,33 | 35,40 | 35,40 | 41 |
| 26 feb 2024 | 36,26 | 36,56 | 35,54 | 35,54 | 35,54 | 474 |
| 23 feb 2024 | 35,72 | 35,77 | 35,46 | 35,77 | 35,77 | 437 |
| 22 feb 2024 | 35,88 | 35,88 | 35,75 | 35,75 | 35,75 | 133 |
| 21 feb 2024 | 36,60 | 36,88 | 35,88 | 36,84 | 36,84 | 301 |
| 20 feb 2024 | 38,61 | 40,38 | 37,11 | 37,70 | 37,70 | 5.959 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 42,48 | 43,11 | 42,23 | 43,08 | 43,08 | 1.282 |
| 15 feb 2024 | 42,00 | 42,73 | 41,68 | 42,73 | 42,73 | 172 |
| 14 feb 2024 | 40,49 | 40,88 | 40,47 | 40,72 | 40,72 | 10 |
| 13 feb 2024 | 40,28 | 40,46 | 39,90 | 40,03 | 40,03 | 824 |
| 12 feb 2024 | 40,49 | 41,41 | 40,28 | 41,33 | 41,33 | 678 |
| 09 feb 2024 | 40,00 | 40,18 | 39,84 | 40,10 | 40,10 | 32 |
| 08 feb 2024 | 40,27 | 41,03 | 40,22 | 40,22 | 40,22 | 4.357 |
| 07 feb 2024 | 38,74 | 39,53 | 38,64 | 39,53 | 39,53 | 412 |
| 06 feb 2024 | 37,77 | 38,04 | 37,77 | 38,02 | 38,02 | 10 |
| 05 feb 2024 | 37,91 | 37,91 | 37,23 | 37,89 | 37,89 | 208 |
| 02 feb 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | 5 |
| 01 feb 2024 | 37,63 | 37,63 | 37,20 | 37,20 | 37,20 | 237 |
| 31 gen 2024 | 38,63 | 38,63 | 37,90 | 37,90 | 37,90 | 118 |
| 30 gen 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | 3 |
| 29 gen 2024 | 37,80 | 38,19 | 37,75 | 37,91 | 37,91 | 33 |
| 26 gen 2024 | 37,99 | 38,03 | 37,99 | 38,03 | 38,03 | 1 |
| 25 gen 2024 | 38,98 | 38,98 | 37,84 | 37,84 | 37,84 | 469 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 37,35 | 37,61 | 37,15 | 37,15 | 37,15 | 80 |
| 22 gen 2024 | 37,00 | 37,56 | 37,00 | 37,14 | 37,14 | 28 |
| 19 gen 2024 | 37,04 | 37,04 | 36,60 | 36,80 | 36,80 | 827 |
| 18 gen 2024 | 36,94 | 37,34 | 36,70 | 37,06 | 37,06 | 682 |
| 17 gen 2024 | 36,65 | 36,91 | 36,35 | 36,35 | 36,35 | 87 |
| 16 gen 2024 | 37,12 | 37,45 | 36,94 | 37,11 | 37,11 | 292 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 38,01 | 38,01 | 37,73 | 37,95 | 37,95 | 19 |
| 11 gen 2024 | 37,86 | 37,92 | 37,37 | 37,43 | 37,43 | 103 |
| 10 gen 2024 | 37,71 | 37,88 | 37,71 | 37,87 | 37,87 | 128 |
| 09 gen 2024 | 37,64 | 37,90 | 37,58 | 37,90 | 37,90 | 156 |
| 08 gen 2024 | 38,19 | 38,19 | 38,07 | 38,07 | 38,07 | 206 |
| 05 gen 2024 | 36,94 | 38,77 | 36,94 | 38,70 | 38,70 | 2.210 |
| 04 gen 2024 | 36,50 | 36,86 | 36,50 | 36,55 | 36,55 | 118 |
| 03 gen 2024 | 37,31 | 37,31 | 36,80 | 37,30 | 37,30 | 556 |
| 02 gen 2024 | 38,60 | 39,04 | 37,99 | 37,99 | 37,99 | 6.384 |
| 29 dic 2023 | 39,37 | 39,40 | 39,14 | 39,18 | 39,18 | 1.682 |
| 28 dic 2023 | 39,49 | 39,72 | 39,32 | 39,55 | 39,55 | 430 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 39,23 | 39,23 | 38,88 | 39,22 | 39,22 | 242 |
| 21 dic 2023 | 38,95 | 39,49 | 38,80 | 38,80 | 38,80 | 1.120 |
| 20 dic 2023 | 39,99 | 40,29 | 39,80 | 39,85 | 39,85 | 1.572 |
| 19 dic 2023 | 40,00 | 40,74 | 39,93 | 40,35 | 40,35 | 413 |
| 18 dic 2023 | 39,76 | 40,19 | 39,60 | 39,60 | 39,60 | 106 |
| 15 dic 2023 | 39,98 | 40,14 | 39,44 | 39,52 | 39,52 | 2.082 |
| 14 dic 2023 | 39,90 | 39,90 | 39,12 | 39,17 | 39,17 | 393 |
| 13 dic 2023 | 38,72 | 38,72 | 37,94 | 37,94 | 37,94 | 1.173 |
| 12 dic 2023 | 38,69 | 38,83 | 38,69 | 38,83 | 38,83 | 3 |
| 11 dic 2023 | 38,05 | 38,69 | 38,05 | 38,69 | 38,69 | 1.185 |
| 08 dic 2023 | 38,04 | 38,30 | 38,04 | 38,10 | 38,10 | 250 |
| 07 dic 2023 | 37,56 | 37,89 | 37,56 | 37,62 | 37,62 | 105 |
| 06 dic 2023 | 38,80 | 39,13 | 37,82 | 37,82 | 37,82 | 1.818 |
| 05 dic 2023 | 38,92 | 38,92 | 37,94 | 38,06 | 38,06 | 2.257 |
| 04 dic 2023 | 39,05 | 39,45 | 38,78 | 39,03 | 39,03 | 12.811 |
| *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.