Italia markets closed
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0707 +0,0050 (+0,47%) Bitcoin EUR
61.998,60 -128,22 (-0,21%) CMC Crypto 200
1.426,91 +12,15 (+0,86%)
General Dynamics Corporation (0IUC.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:11PM BST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 292,00 | 294,42 | 292,00 | 293,82 | 293,82 | 778 |
| 22 apr 2024 | 289,43 | 292,56 | 288,32 | 292,25 | 292,25 | 535 |
| 19 apr 2024 | 287,00 | 289,29 | 285,85 | 288,91 | 288,91 | 387 |
| 18 apr 2024 | 284,02 | 286,96 | 284,02 | 285,00 | 285,00 | 250 |
| 17 apr 2024 | 286,50 | 286,50 | 283,61 | 284,74 | 284,74 | 644 |
| 16 apr 2024 | 285,49 | 286,36 | 283,85 | 284,43 | 284,43 | 660 |
| 15 apr 2024 | 291,42 | 291,99 | 286,63 | 286,64 | 286,64 | 1.892 |
| 12 apr 2024 | 288,63 | 290,53 | 287,37 | 288,57 | 288,57 | 752 |
| 11 apr 2024 | 288,13 | 288,52 | 286,08 | 288,52 | 288,52 | 1.868 |
| 11 apr 2024 | 1.42 Dividendo | |||||
| 10 apr 2024 | 287,57 | 290,56 | 286,46 | 290,28 | 288,86 | 223 |
| 09 apr 2024 | 292,45 | 294,65 | 289,14 | 289,14 | 287,73 | 265 |
| 08 apr 2024 | 300,00 | 300,00 | 293,41 | 293,96 | 292,52 | 520 |
| 05 apr 2024 | 293,33 | 295,06 | 291,47 | 294,99 | 293,55 | 1.019 |
| 04 apr 2024 | 293,80 | 294,53 | 293,13 | 293,34 | 291,91 | 442 |
| 03 apr 2024 | 290,79 | 291,45 | 289,09 | 290,58 | 289,16 | 560 |
| 02 apr 2024 | 292,52 | 292,52 | 288,67 | 289,14 | 287,72 | 218 |
| 28 mar 2024 | 282,67 | 283,08 | 281,16 | 282,99 | 281,61 | 675 |
| 27 mar 2024 | 278,70 | 281,05 | 278,70 | 280,17 | 278,79 | 334 |
| 26 mar 2024 | 278,64 | 280,57 | 277,76 | 279,36 | 277,99 | 578 |
| 25 mar 2024 | 281,42 | 281,90 | 278,56 | 279,02 | 277,66 | 761 |
| 22 mar 2024 | 282,38 | 283,20 | 281,40 | 281,86 | 280,48 | 570 |
| 21 mar 2024 | 283,50 | 284,69 | 282,17 | 282,88 | 281,50 | 523 |
| 20 mar 2024 | 280,05 | 282,97 | 279,23 | 282,72 | 281,34 | 353 |
| 19 mar 2024 | 279,33 | 280,35 | 277,87 | 278,29 | 276,93 | 679 |
| 18 mar 2024 | 275,90 | 277,18 | 275,24 | 276,67 | 275,32 | 725 |
| 15 mar 2024 | 274,44 | 276,06 | 273,82 | 275,36 | 274,01 | 137 |
| 14 mar 2024 | 276,37 | 276,52 | 273,41 | 273,83 | 272,49 | 542 |
| 13 mar 2024 | 275,60 | 275,86 | 274,60 | 275,12 | 273,77 | 219 |
| 12 mar 2024 | 272,46 | 273,97 | 271,56 | 273,46 | 272,12 | 377 |
| 11 mar 2024 | 271,46 | 272,91 | 270,54 | 272,91 | 271,57 | 2.934 |
| 08 mar 2024 | 272,04 | 273,10 | 270,92 | 272,99 | 271,66 | 192 |
| 07 mar 2024 | 274,44 | 274,91 | 272,43 | 272,91 | 271,57 | 338 |
| 06 mar 2024 | 274,26 | 275,73 | 273,51 | 273,75 | 272,41 | 298 |
| 05 mar 2024 | 276,01 | 277,38 | 273,62 | 274,17 | 272,83 | 239 |
| 04 mar 2024 | 272,23 | 275,18 | 271,85 | 275,18 | 273,83 | 132 |
| 01 mar 2024 | 272,88 | 273,25 | 271,07 | 271,83 | 270,50 | 103 |
| 29 feb 2024 | 274,98 | 274,98 | 272,37 | 272,95 | 271,61 | 22.916 |
| 28 feb 2024 | 273,76 | 274,56 | 272,85 | 274,13 | 272,79 | 449 |
| 27 feb 2024 | 272,38 | 273,09 | 270,89 | 272,12 | 270,79 | 589 |
| 26 feb 2024 | 274,19 | 274,73 | 272,89 | 273,10 | 271,76 | 615 |
| 23 feb 2024 | 272,66 | 274,92 | 272,25 | 274,92 | 273,57 | 408 |
| 22 feb 2024 | 271,31 | 271,87 | 270,72 | 271,87 | 270,54 | 1.548 |
| 21 feb 2024 | 268,07 | 272,28 | 268,07 | 271,26 | 269,93 | 249 |
| 20 feb 2024 | 270,89 | 271,92 | 269,20 | 269,40 | 268,08 | 569 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 270,00 | 271,14 | 268,88 | 270,86 | 269,54 | 451 |
| 15 feb 2024 | 269,72 | 270,55 | 268,60 | 269,97 | 268,65 | 551 |
| 14 feb 2024 | 269,25 | 269,25 | 263,24 | 266,19 | 264,89 | 344 |
| 13 feb 2024 | 269,76 | 270,63 | 265,88 | 265,92 | 264,62 | 187 |
| 12 feb 2024 | 269,97 | 271,11 | 269,25 | 269,99 | 268,67 | 726 |
| 09 feb 2024 | 270,10 | 270,97 | 269,00 | 269,84 | 268,52 | 444 |
| 08 feb 2024 | 269,50 | 269,50 | 267,17 | 268,33 | 267,02 | 364 |
| 07 feb 2024 | 268,62 | 269,35 | 268,05 | 268,77 | 267,46 | 206 |
| 06 feb 2024 | 266,26 | 267,74 | 264,59 | 266,83 | 265,52 | 396 |
| 05 feb 2024 | 264,99 | 266,41 | 262,31 | 266,24 | 264,94 | 370 |
| 02 feb 2024 | 266,18 | 266,48 | 264,86 | 265,37 | 264,07 | 244 |
| 01 feb 2024 | 265,24 | 266,60 | 262,78 | 266,00 | 264,70 | 146 |
| 31 gen 2024 | 269,01 | 269,28 | 265,73 | 265,73 | 264,43 | 537 |
| 30 gen 2024 | 266,36 | 268,11 | 265,51 | 267,98 | 266,67 | 771 |
| 29 gen 2024 | 264,59 | 265,84 | 263,26 | 263,59 | 262,30 | 275 |
| 26 gen 2024 | 266,64 | 267,92 | 262,16 | 262,98 | 261,69 | 717 |
| 25 gen 2024 | 261,92 | 265,57 | 261,16 | 264,80 | 263,50 | 991 |
| 24 gen 2024 | 245,97 | 263,64 | 245,97 | 261,59 | 260,31 | 1.439 |
| 23 gen 2024 | 250,68 | 251,98 | 248,79 | 248,79 | 247,57 | 761 |
| 22 gen 2024 | 249,65 | 251,05 | 248,31 | 249,88 | 248,66 | 656 |
| 19 gen 2024 | 250,72 | 251,50 | 249,17 | 250,24 | 249,02 | 1.254 |
| 18 gen 2024 | 249,07 | 249,98 | 247,18 | 249,98 | 248,76 | 442 |
| 18 gen 2024 | 1.32 Dividendo | |||||
| 17 gen 2024 | 250,05 | 252,00 | 248,89 | 250,57 | 248,03 | 454 |
| 16 gen 2024 | 254,34 | 256,01 | 250,22 | 250,76 | 248,22 | 23.790 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 251,34 | 254,75 | 251,22 | 254,66 | 252,08 | 583 |
| 11 gen 2024 | 251,99 | 252,35 | 248,12 | 248,94 | 246,42 | 318 |
| 10 gen 2024 | 251,76 | 253,00 | 251,13 | 251,13 | 248,59 | 472 |
| 09 gen 2024 | 252,32 | 253,99 | 251,35 | 251,66 | 249,11 | 608 |
| 08 gen 2024 | 252,78 | 253,68 | 251,55 | 252,49 | 249,93 | 291 |
| 05 gen 2024 | 256,18 | 257,31 | 254,13 | 254,80 | 252,22 | 11.481 |
| 04 gen 2024 | 258,75 | 258,89 | 257,82 | 258,71 | 256,09 | 291 |
| 03 gen 2024 | 259,48 | 261,32 | 257,08 | 257,21 | 254,60 | 375 |
| 02 gen 2024 | 259,70 | 261,00 | 259,39 | 259,39 | 256,77 | 1.367 |
| 29 dic 2023 | 258,52 | 259,28 | 258,04 | 259,27 | 256,64 | 124 |
| 28 dic 2023 | 258,19 | 258,77 | 256,94 | 258,30 | 255,68 | 136 |
| 27 dic 2023 | 255,34 | 257,64 | 255,34 | 256,90 | 254,30 | 120 |
| 22 dic 2023 | 253,94 | 255,13 | 253,02 | 254,34 | 251,76 | 2.054 |
| 21 dic 2023 | 251,00 | 252,74 | 250,03 | 252,43 | 249,87 | 64 |
| 20 dic 2023 | 253,16 | 253,93 | 250,51 | 253,13 | 250,56 | 255 |
| 19 dic 2023 | 252,45 | 253,45 | 249,61 | 253,13 | 250,56 | 276 |
| 18 dic 2023 | 253,54 | 253,95 | 252,17 | 252,50 | 249,94 | 1.247 |
| 15 dic 2023 | 249,81 | 252,16 | 249,32 | 251,21 | 248,66 | 2.199 |
| 14 dic 2023 | 255,85 | 256,25 | 248,73 | 250,91 | 248,37 | 8.253 |
| 13 dic 2023 | 253,70 | 255,17 | 253,12 | 254,89 | 252,31 | 175 |
| 12 dic 2023 | 252,01 | 254,29 | 251,22 | 253,93 | 251,36 | 590 |
| 11 dic 2023 | 252,40 | 253,56 | 251,31 | 253,56 | 250,99 | 185 |
| 08 dic 2023 | 252,40 | 253,00 | 251,70 | 252,42 | 249,86 | 329 |
| 07 dic 2023 | 254,42 | 254,42 | 250,89 | 251,32 | 248,77 | 175 |
| 06 dic 2023 | 251,65 | 252,67 | 250,28 | 251,51 | 248,96 | 269 |
| 05 dic 2023 | 252,23 | 252,61 | 250,18 | 251,43 | 248,88 | 451 |
| 04 dic 2023 | 248,26 | 251,78 | 248,05 | 251,78 | 249,23 | 360 |
| 01 dic 2023 | 247,09 | 248,57 | 246,61 | 248,42 | 245,90 | 84 |
| *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.