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
83,66 +0,09 (+0,11%) Bitcoin EUR
58.905,91 -1.260,43 (-2,09%)
Guidewire Software, Inc. (0J1G.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:09PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 114,41 | 114,41 | 114,41 | 114,41 | 114,41 | 3 |
| 25 apr 2024 | 114,21 | 114,21 | 111,10 | 111,10 | 111,10 | 2 |
| 24 apr 2024 | 114,99 | 114,99 | 113,27 | 113,27 | 113,27 | 11 |
| 23 apr 2024 | 110,85 | 113,43 | 110,85 | 113,43 | 113,43 | 46 |
| 22 apr 2024 | 107,78 | 109,08 | 107,78 | 108,44 | 108,44 | 17 |
| 19 apr 2024 | 107,16 | 108,34 | 107,16 | 107,56 | 107,56 | 203 |
| 18 apr 2024 | 107,49 | 108,93 | 107,27 | 108,76 | 108,76 | 31 |
| 17 apr 2024 | 109,94 | 109,94 | 108,52 | 108,52 | 108,52 | 32 |
| 16 apr 2024 | 109,21 | 109,67 | 108,37 | 109,11 | 109,11 | 33 |
| 15 apr 2024 | 111,58 | 111,92 | 109,61 | 109,61 | 109,61 | 36 |
| 12 apr 2024 | 112,19 | 112,19 | 110,98 | 110,98 | 110,98 | 595 |
| 11 apr 2024 | 112,69 | 113,18 | 111,75 | 112,78 | 112,78 | 130 |
| 10 apr 2024 | 113,09 | 113,24 | 112,00 | 113,24 | 113,24 | 65 |
| 09 apr 2024 | 115,93 | 117,51 | 115,06 | 116,43 | 116,43 | 324 |
| 08 apr 2024 | 115,91 | 116,18 | 114,74 | 115,77 | 115,77 | 277 |
| 05 apr 2024 | 115,99 | 116,23 | 114,30 | 115,69 | 115,69 | 2 |
| 04 apr 2024 | 115,97 | 116,86 | 114,72 | 116,58 | 116,58 | 22 |
| 03 apr 2024 | 115,35 | 115,61 | 115,35 | 115,61 | 115,61 | 13 |
| 02 apr 2024 | 115,16 | 115,16 | 115,16 | 115,16 | 115,16 | 1 |
| 28 mar 2024 | 115,29 | 116,24 | 113,90 | 116,12 | 116,12 | 2.116 |
| 27 mar 2024 | 116,89 | 117,07 | 115,13 | 115,13 | 115,13 | 80 |
| 26 mar 2024 | 113,96 | 115,49 | 113,96 | 115,18 | 115,18 | 216 |
| 25 mar 2024 | 113,49 | 114,11 | 112,73 | 113,87 | 113,87 | 685 |
| 22 mar 2024 | 113,60 | 113,81 | 112,91 | 113,62 | 113,62 | 38 |
| 21 mar 2024 | 114,04 | 115,12 | 113,53 | 114,19 | 114,19 | 131 |
| 20 mar 2024 | 112,24 | 113,93 | 112,24 | 113,93 | 113,93 | 126 |
| 19 mar 2024 | 112,59 | 113,02 | 111,03 | 112,18 | 112,18 | 102 |
| 18 mar 2024 | 113,94 | 113,94 | 113,29 | 113,76 | 113,76 | 5 |
| 15 mar 2024 | 111,73 | 113,87 | 111,73 | 112,26 | 112,26 | 15 |
| 14 mar 2024 | 115,63 | 115,68 | 113,82 | 114,33 | 114,33 | 1 |
| 13 mar 2024 | 115,16 | 116,16 | 114,30 | 116,16 | 116,16 | 27 |
| 12 mar 2024 | 115,63 | 115,63 | 115,04 | 115,39 | 115,39 | 139 |
| 11 mar 2024 | 116,95 | 117,64 | 115,49 | 116,67 | 116,67 | 22 |
| 08 mar 2024 | 119,00 | 122,76 | 117,54 | 121,23 | 121,23 | 134 |
| 07 mar 2024 | 116,38 | 117,07 | 115,04 | 117,07 | 117,07 | 163 |
| 06 mar 2024 | 116,44 | 116,52 | 115,13 | 115,32 | 115,32 | 107 |
| 05 mar 2024 | 118,84 | 118,84 | 114,03 | 114,03 | 114,03 | 93 |
| 04 mar 2024 | 116,73 | 118,25 | 116,54 | 118,22 | 118,22 | 60 |
| 01 mar 2024 | 118,66 | 119,02 | 117,70 | 118,73 | 118,73 | 4 |
| 29 feb 2024 | 121,90 | 121,90 | 120,46 | 120,86 | 120,86 | 11 |
| 28 feb 2024 | 120,29 | 120,65 | 119,29 | 120,65 | 120,65 | 2 |
| 27 feb 2024 | 121,17 | 122,00 | 120,63 | 120,63 | 120,63 | 40 |
| 26 feb 2024 | 120,35 | 121,10 | 120,02 | 121,09 | 121,09 | 12 |
| 23 feb 2024 | 119,28 | 119,28 | 119,13 | 119,16 | 119,16 | 32 |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 115,63 | 116,45 | 115,01 | 115,17 | 115,17 | 356 |
| 20 feb 2024 | 118,00 | 119,40 | 117,01 | 117,14 | 117,14 | 81 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 121,22 | 121,22 | 119,04 | 120,08 | 120,08 | 382 |
| 15 feb 2024 | 119,21 | 120,03 | 118,71 | 120,03 | 120,03 | 281 |
| 14 feb 2024 | 117,54 | 118,13 | 117,54 | 117,54 | 117,54 | 4 |
| 13 feb 2024 | 113,78 | 116,58 | 113,78 | 115,76 | 115,76 | 582 |
| 12 feb 2024 | 117,56 | 118,15 | 116,84 | 118,05 | 118,05 | 8.207 |
| 09 feb 2024 | 115,53 | 118,56 | 115,53 | 118,56 | 118,56 | 463 |
| 08 feb 2024 | 115,95 | 116,63 | 115,63 | 116,24 | 116,24 | 333 |
| 07 feb 2024 | 113,72 | 115,32 | 113,72 | 115,16 | 115,16 | 64 |
| 06 feb 2024 | 112,24 | 113,50 | 112,24 | 113,50 | 113,50 | 81 |
| 05 feb 2024 | 112,34 | 113,21 | 111,25 | 111,98 | 111,98 | 533 |
| 02 feb 2024 | 113,53 | 114,34 | 112,51 | 114,34 | 114,34 | 4 |
| 01 feb 2024 | 112,89 | 113,18 | 112,89 | 113,18 | 113,18 | - |
| 31 gen 2024 | 113,65 | 114,73 | 112,52 | 113,22 | 113,22 | 4 |
| 30 gen 2024 | 115,01 | 115,01 | 113,12 | 114,39 | 114,39 | 4 |
| 29 gen 2024 | 112,28 | 113,14 | 111,07 | 113,14 | 113,14 | 74 |
| 26 gen 2024 | 112,56 | 112,66 | 111,73 | 111,81 | 111,81 | 262 |
| 25 gen 2024 | 113,10 | 113,43 | 112,02 | 112,97 | 112,97 | 41 |
| 24 gen 2024 | 113,97 | 115,37 | 113,23 | 113,27 | 113,27 | 139 |
| 23 gen 2024 | 115,46 | 115,46 | 113,61 | 113,61 | 113,61 | 2 |
| 22 gen 2024 | 116,28 | 117,13 | 115,43 | 116,09 | 116,09 | 302 |
| 19 gen 2024 | 112,92 | 114,00 | 112,37 | 114,00 | 114,00 | 896 |
| 18 gen 2024 | 112,66 | 112,66 | 111,49 | 111,49 | 111,49 | 20 |
| 17 gen 2024 | 111,39 | 111,39 | 109,47 | 109,78 | 109,78 | 71 |
| 16 gen 2024 | 112,63 | 112,63 | 110,83 | 110,83 | 110,83 | 17 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 111,24 | 112,13 | 109,86 | 112,13 | 112,13 | 48 |
| 11 gen 2024 | 110,99 | 110,99 | 109,81 | 110,09 | 110,09 | 171 |
| 10 gen 2024 | 107,91 | 109,02 | 107,09 | 109,02 | 109,02 | 102 |
| 09 gen 2024 | 106,70 | 106,80 | 106,70 | 106,80 | 106,80 | 31 |
| 08 gen 2024 | - | - | - | - | - | - |
| 05 gen 2024 | 104,50 | 104,68 | 104,50 | 104,53 | 104,53 | 248 |
| 04 gen 2024 | 104,91 | 104,91 | 104,78 | 104,78 | 104,78 | 351 |
| 03 gen 2024 | 104,88 | 105,93 | 104,56 | 104,92 | 104,92 | 13 |
| 02 gen 2024 | 107,34 | 107,87 | 105,20 | 106,03 | 106,03 | 433 |
| 29 dic 2023 | 111,21 | 111,21 | 108,52 | 109,13 | 109,13 | 11 |
| 28 dic 2023 | 110,74 | 110,74 | 109,57 | 110,24 | 110,24 | 22 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 107,55 | 108,51 | 107,28 | 108,42 | 108,42 | 1 |
| 21 dic 2023 | 105,67 | 106,54 | 104,53 | 105,83 | 105,83 | 914 |
| 20 dic 2023 | 104,97 | 105,93 | 104,32 | 105,75 | 105,75 | 1.950 |
| 19 dic 2023 | 103,61 | 104,22 | 103,28 | 103,53 | 103,53 | 138 |
| 18 dic 2023 | 101,00 | 102,53 | 100,49 | 102,53 | 102,53 | 163 |
| 15 dic 2023 | 97,00 | 98,38 | 96,64 | 98,38 | 98,38 | 4 |
| 14 dic 2023 | 99,17 | 99,56 | 96,64 | 96,90 | 96,90 | 387 |
| 13 dic 2023 | 96,63 | 97,40 | 96,49 | 97,38 | 97,38 | 10 |
| 12 dic 2023 | 95,11 | 97,42 | 95,11 | 97,15 | 97,15 | 4.857 |
| 11 dic 2023 | 96,51 | 97,89 | 95,76 | 96,78 | 96,78 | 288 |
| 08 dic 2023 | 96,89 | 101,05 | 96,89 | 98,79 | 98,79 | 910 |
| 07 dic 2023 | 98,52 | 98,60 | 97,64 | 98,60 | 98,60 | 81 |
| 06 dic 2023 | 102,35 | 102,35 | 98,64 | 98,64 | 98,64 | 75 |
| 05 dic 2023 | 99,50 | 101,51 | 99,06 | 101,51 | 101,51 | 1.372 |
| 04 dic 2023 | 101,41 | 101,41 | 99,54 | 100,60 | 100,60 | 764 |
| *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.