Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
960,09+4,36 (+0,46%)
Alla chiusura: 05:55PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 2024959,11960,09952,11960,09960,0954
10 mag 20242.05 Dividendo
09 mag 2024951,87956,18941,38955,73953,6812
08 mag 2024946,84959,94946,84949,78947,74185
07 mag 2024941,76952,85931,27952,85950,81276
03 mag 2024929,76949,25917,10932,36930,3657
02 mag 2024927,25927,25918,15924,89922,90236
01 mag 2024927,91928,64916,78925,70923,7128
30 apr 2024934,95935,83927,44932,00930,00112
29 apr 2024941,76945,35920,87930,15928,15225
26 apr 2024944,40946,16927,26927,26925,27138
25 apr 2024931,85947,99921,43947,99945,96220
24 apr 2024952,95963,53946,99954,64952,59681
23 apr 2024953,24960,17942,82960,17958,11156
22 apr 2024946,28955,10942,18948,51946,481.066
19 apr 2024931,95945,38931,95940,27938,2588
18 apr 2024961,75961,75939,43939,43937,41393
17 apr 2024961,76964,05942,88948,39946,3664
16 apr 2024960,85960,85952,96956,47954,4247
15 apr 2024978,35982,69953,15953,15951,10173
12 apr 2024951,62969,14951,62962,82960,75105
11 apr 2024967,28984,00961,45972,47970,3991
10 apr 2024998,971.012,80992,021.012,801.010,63227
09 apr 20241.010,781.019,00987,651.000,64998,4999
08 apr 20241.018,001.021,461.009,561.017,501.015,326
05 apr 2024996,291.014,06995,001.013,551.011,3887
04 apr 20241.012,281.017,281.008,051.015,001.012,82174
03 apr 20241.000,721.011,04999,461.010,211.008,05174
02 apr 20241.011,991.016,99997,52997,52995,38617
28 mar 20241.021,111.024,101.014,171.017,191.015,01216
27 mar 20241.010,181.017,331.006,461.012,161.009,9979
26 mar 20241.002,061.012,471.002,061.012,291.010,1284
25 mar 20241.026,921.026,931.006,931.011,361.009,19124
22 mar 20241.025,491.034,041.022,851.026,271.024,0794
21 mar 20241.018,161.033,411.016,911.028,961.026,75488
20 mar 20241.003,071.009,661.000,761.006,521.004,36206
19 mar 2024999,371.004,32991,17998,48996,3471
18 mar 20241.003,091.013,20997,65999,57997,43170
15 mar 2024987,55994,68984,17986,85984,73524
14 mar 2024996,38996,51983,51991,19989,06390
13 mar 2024969,42977,80964,23972,01969,9338
12 mar 2024967,92976,39966,26976,15974,0665
11 mar 2024964,99968,65955,43962,15960,09195
08 mar 2024990,35994,20984,01991,53989,4090
07 mar 2024984,37999,40984,37992,89990,76105
06 mar 2024989,01996,79979,34980,72978,62169
05 mar 2024983,99998,59977,89990,72988,5948
04 mar 2024982,20996,29978,03984,76982,6496
01 mar 2024972,40980,74968,57978,45976,3547
29 feb 2024969,80979,94960,59977,51975,41129
28 feb 2024970,71975,42966,07973,69971,6053
27 feb 2024958,91968,37958,91967,40965,33188
26 feb 2024961,54968,60953,99965,74963,6791
23 feb 2024963,17964,71952,12952,12950,0870
22 feb 2024955,25966,44955,25966,44964,37106
21 feb 2024943,07943,07928,07935,90933,8967
20 feb 2024924,50940,77924,50940,77938,75405
19 feb 2024------
16 feb 2024943,69951,30941,05942,22940,2089
15 feb 2024946,01950,86939,41942,83940,8116
14 feb 2024939,36947,14937,01945,35943,3242
13 feb 2024929,93942,00924,43936,06934,05112
12 feb 2024958,07961,72950,00953,61951,5632
09 feb 2024947,79960,33945,95957,45955,40192
09 feb 20241.86 Dividendo
08 feb 2024947,35949,52941,43946,47942,5869
07 feb 2024942,59953,27941,48949,15945,25223
06 feb 2024947,60950,28936,24936,55932,70161
05 feb 2024956,20963,53942,96949,71945,81240
02 feb 2024929,46968,38922,17967,99964,02114
01 feb 2024899,58907,25886,33906,15902,4369
31 gen 2024918,60921,44899,51899,51895,8258
30 gen 2024897,50917,14888,99914,35910,6094
29 gen 2024886,92890,73876,79890,73887,0760
26 gen 2024883,51885,05875,10877,66874,06209
25 gen 2024877,18881,88868,13879,95876,34343
24 gen 2024880,00880,66865,10877,58873,98117
23 gen 2024878,53878,58867,83872,30868,72165
22 gen 2024866,63873,18866,01869,19865,623
19 gen 2024874,95879,55866,92873,71870,12150
18 gen 2024856,77876,70852,01863,62860,07116
17 gen 2024839,91842,83834,51839,12835,6741
16 gen 2024841,00841,00835,77838,76835,3212
15 gen 2024------
12 gen 2024848,45848,45834,41841,24837,7994
11 gen 2024834,48834,48826,77830,30826,8931
10 gen 2024823,99832,20823,42826,80823,411.156
09 gen 2024811,38819,03807,29819,03815,6725
08 gen 2024------
05 gen 2024814,32814,51814,32814,51811,176
04 gen 2024811,18818,28808,42817,10813,7524
03 gen 2024815,68816,68800,98815,05811,7055
02 gen 2024828,05828,05813,13813,13809,7922
29 dic 2023824,40831,82824,40825,19821,803
28 dic 2023827,52831,80826,42827,71824,311
27 dic 2023------
22 dic 2023826,59831,44824,08829,05825,659
21 dic 2023819,31826,04819,26820,98817,6110
20 dic 2023816,98833,18813,54825,36821,97447
19 dic 2023835,65840,99828,68831,00827,59168
*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...