Italia markets closed

W.W. Grainger, Inc. (0IZI.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
927,26-20,73 (-2,19%)
Alla chiusura: 07:03PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024944,40946,16927,26927,26927,26138
25 apr 2024931,85947,99921,43947,99947,99220
24 apr 2024952,95963,53946,99954,64954,64681
23 apr 2024953,24960,17942,82960,17960,17156
22 apr 2024946,28955,10942,18948,51948,511.066
19 apr 2024931,95945,38931,95940,27940,2788
18 apr 2024961,75961,75939,43939,43939,43393
17 apr 2024961,76964,05942,88948,39948,3964
16 apr 2024960,85960,85952,96956,47956,4747
15 apr 2024978,35982,69953,15953,15953,15173
12 apr 2024951,62969,14951,62962,82962,82105
11 apr 2024967,28984,00961,45972,47972,4791
10 apr 2024998,971.012,80992,021.012,801.012,80227
09 apr 20241.010,781.019,00987,651.000,641.000,6499
08 apr 20241.018,001.021,461.009,561.017,501.017,506
05 apr 2024996,291.014,06995,001.013,551.013,5587
04 apr 20241.012,281.017,281.008,051.015,001.015,00174
03 apr 20241.000,721.011,04999,461.010,211.010,21174
02 apr 20241.011,991.016,99997,52997,52997,52617
28 mar 20241.021,111.024,101.014,171.017,191.017,19216
27 mar 20241.010,181.017,331.006,461.012,161.012,1679
26 mar 20241.002,061.012,471.002,061.012,291.012,2984
25 mar 20241.026,921.026,931.006,931.011,361.011,36124
22 mar 20241.025,491.034,041.022,851.026,271.026,2794
21 mar 20241.018,161.033,411.016,911.028,961.028,96488
20 mar 20241.003,071.009,661.000,761.006,521.006,52206
19 mar 2024999,371.004,32991,17998,48998,4871
18 mar 20241.003,091.013,20997,65999,57999,57170
15 mar 2024987,55994,68984,17986,85986,85524
14 mar 2024996,38996,51983,51991,19991,19390
13 mar 2024969,42977,80964,23972,01972,0138
12 mar 2024967,92976,39966,26976,15976,1565
11 mar 2024964,99968,65955,43962,15962,15195
08 mar 2024990,35994,20984,01991,53991,5390
07 mar 2024984,37999,40984,37992,89992,89105
06 mar 2024989,01996,79979,34980,72980,72169
05 mar 2024983,99998,59977,89990,72990,7248
04 mar 2024982,20996,29978,03984,76984,7696
01 mar 2024972,40980,74968,57978,45978,4547
29 feb 2024969,80979,94960,59977,51977,51129
28 feb 2024970,71975,42966,07973,69973,6953
27 feb 2024958,91968,37958,91967,40967,40188
26 feb 2024961,54968,60953,99965,74965,7491
23 feb 2024963,17964,71952,12952,12952,1270
22 feb 2024955,25966,44955,25966,44966,44106
21 feb 2024943,07943,07928,07935,90935,9067
20 feb 2024924,50940,77924,50940,77940,77405
19 feb 2024------
16 feb 2024943,69951,30941,05942,22942,2289
15 feb 2024946,01950,86939,41942,83942,8316
14 feb 2024939,36947,14937,01945,35945,3542
13 feb 2024929,93942,00924,43936,06936,06112
12 feb 2024958,07961,72950,00953,61953,6132
09 feb 2024947,79960,33945,95957,45957,45192
09 feb 20241.86 Dividendo
08 feb 2024947,35949,52941,43946,47944,6169
07 feb 2024942,59953,27941,48949,15947,28223
06 feb 2024947,60950,28936,24936,55934,71161
05 feb 2024956,20963,53942,96949,71947,84240
02 feb 2024929,46968,38922,17967,99966,09114
01 feb 2024899,58907,25886,33906,15904,3769
31 gen 2024918,60921,44899,51899,51897,7458
30 gen 2024897,50917,14888,99914,35912,5594
29 gen 2024886,92890,73876,79890,73888,9860
26 gen 2024883,51885,05875,10877,66875,94209
25 gen 2024877,18881,88868,13879,95878,22343
24 gen 2024880,00880,66865,10877,58875,86117
23 gen 2024878,53878,58867,83872,30870,59165
22 gen 2024866,63873,18866,01869,19867,483
19 gen 2024874,95879,55866,92873,71871,99150
18 gen 2024856,77876,70852,01863,62861,92116
17 gen 2024839,91842,83834,51839,12837,4741
16 gen 2024841,00841,00835,77838,76837,1112
15 gen 2024------
12 gen 2024848,45848,45834,41841,24839,5994
11 gen 2024834,48834,48826,77830,30828,6731
10 gen 2024823,99832,20823,42826,80825,181.156
09 gen 2024811,38819,03807,29819,03817,4225
08 gen 2024------
05 gen 2024814,32814,51814,32814,51812,916
04 gen 2024811,18818,28808,42817,10815,5024
03 gen 2024815,68816,68800,98815,05813,4555
02 gen 2024828,05828,05813,13813,13811,5322
29 dic 2023824,40831,82824,40825,19823,573
28 dic 2023827,52831,80826,42827,71826,081
27 dic 2023------
22 dic 2023826,59831,44824,08829,05827,439
21 dic 2023819,31826,04819,26820,98819,3710
20 dic 2023816,98833,18813,54825,36823,74447
19 dic 2023835,65840,99828,68831,00829,37168
18 dic 2023826,36833,18824,00833,18831,5430
15 dic 2023822,08825,76820,68822,08820,46246
14 dic 2023818,81825,46813,37825,46823,843.595
13 dic 2023818,01821,16813,90813,90812,3043
12 dic 2023813,09821,72812,16821,54819,9311
11 dic 2023805,94815,65805,29814,98813,3865
08 dic 2023811,72812,06802,68803,82802,2492
07 dic 2023805,38810,77805,29807,78806,1935
06 dic 2023796,70811,56796,70804,51802,9355
05 dic 2023796,16806,45795,91797,98796,4127
*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...