Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.671,28 +841,55 (+1,41%)
Hanesbrands Inc. (0J2X.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 4,6200 | 4,6800 | 4,6200 | 4,6800 | 4,6800 | 27 |
| 18 apr 2024 | 4,7400 | 4,7800 | 4,7200 | 4,7500 | 4,7500 | 443 |
| 17 apr 2024 | 4,7500 | 4,7500 | 4,6250 | 4,6650 | 4,6650 | 2.677 |
| 16 apr 2024 | 4,6006 | 4,7450 | 4,5900 | 4,7450 | 4,7450 | 1.220 |
| 15 apr 2024 | 4,9200 | 4,9200 | 4,7020 | 4,7020 | 4,7020 | 3.508 |
| 12 apr 2024 | 4,9900 | 5,0000 | 4,8500 | 4,8510 | 4,8510 | 3.174 |
| 11 apr 2024 | 5,0300 | 5,0870 | 4,9930 | 5,0870 | 5,0870 | 752 |
| 10 apr 2024 | 4,9600 | 5,1300 | 4,9250 | 5,0700 | 5,0700 | 2.858 |
| 09 apr 2024 | 5,1500 | 5,1712 | 5,1292 | 5,1712 | 5,1712 | 1.667 |
| 08 apr 2024 | 5,2417 | 5,3850 | 5,2200 | 5,2400 | 5,2400 | 3.477 |
| 05 apr 2024 | 5,0450 | 5,0700 | 4,9400 | 5,0700 | 5,0700 | 1.876 |
| 04 apr 2024 | 5,2750 | 5,3188 | 5,1450 | 5,2200 | 5,2200 | 3.634 |
| 03 apr 2024 | 5,1080 | 5,1250 | 5,1080 | 5,1250 | 5,1250 | 1.738 |
| 02 apr 2024 | 5,5520 | 5,5650 | 5,2910 | 5,2910 | 5,2910 | 8.689 |
| 28 mar 2024 | 5,7200 | 5,8340 | 5,7200 | 5,7600 | 5,7600 | 16.731 |
| 27 mar 2024 | 5,4300 | 5,5650 | 5,4200 | 5,5600 | 5,5600 | 2.346 |
| 26 mar 2024 | 5,3650 | 5,4313 | 5,3650 | 5,4313 | 5,4313 | 271 |
| 25 mar 2024 | 5,1900 | 5,3800 | 5,1900 | 5,3800 | 5,3800 | 1.070 |
| 22 mar 2024 | 5,2100 | 5,2100 | 5,1112 | 5,1512 | 5,1512 | 720 |
| 21 mar 2024 | 5,4250 | 5,4400 | 5,2900 | 5,3209 | 5,3209 | 629 |
| 20 mar 2024 | 5,3300 | 5,4800 | 5,3200 | 5,4800 | 5,4800 | 675 |
| 19 mar 2024 | 5,5300 | 5,6200 | 5,3700 | 5,4100 | 5,4100 | 2.851 |
| 18 mar 2024 | 5,7000 | 5,7100 | 5,4700 | 5,6500 | 5,6500 | 3.069 |
| 15 mar 2024 | 5,2900 | 5,5900 | 5,2900 | 5,5712 | 5,5712 | 3.127 |
| 14 mar 2024 | 5,2800 | 5,2800 | 5,1900 | 5,2388 | 5,2388 | 217 |
| 13 mar 2024 | 5,2550 | 5,3600 | 5,2300 | 5,3000 | 5,3000 | 7.781 |
| 12 mar 2024 | 5,2500 | 5,2520 | 5,1700 | 5,2100 | 5,2100 | 5.280 |
| 11 mar 2024 | 5,5600 | 5,5600 | 5,3850 | 5,4100 | 5,4100 | 377 |
| 08 mar 2024 | 5,6700 | 5,7000 | 5,5512 | 5,5812 | 5,5812 | 4.685 |
| 07 mar 2024 | 5,4900 | 5,6500 | 5,4900 | 5,6120 | 5,6120 | 3.909 |
| 06 mar 2024 | 5,4800 | 5,5200 | 5,4012 | 5,5200 | 5,5200 | 497 |
| 05 mar 2024 | 5,3612 | 5,5900 | 5,3000 | 5,5800 | 5,5800 | 24.758 |
| 04 mar 2024 | 5,4900 | 5,4900 | 5,3400 | 5,4212 | 5,4212 | 2.228 |
| 01 mar 2024 | 5,4300 | 5,5000 | 5,3400 | 5,4800 | 5,4800 | 920 |
| 29 feb 2024 | 5,3000 | 5,3800 | 5,2500 | 5,3800 | 5,3800 | 1.093 |
| 28 feb 2024 | 5,0150 | 5,2600 | 5,0000 | 5,2600 | 5,2600 | 2.825 |
| 27 feb 2024 | 4,9600 | 5,1500 | 4,9300 | 5,0912 | 5,0912 | 15.520 |
| 26 feb 2024 | 4,7900 | 4,9000 | 4,6700 | 4,8212 | 4,8212 | 669 |
| 23 feb 2024 | 4,8188 | 4,8613 | 4,7487 | 4,7810 | 4,7810 | 1.543 |
| 22 feb 2024 | 4,6488 | 4,7750 | 4,6050 | 4,6710 | 4,6710 | 1.508 |
| 21 feb 2024 | 4,5600 | 4,6088 | 4,5000 | 4,5412 | 4,5412 | 3.519 |
| 20 feb 2024 | 4,2000 | 4,5188 | 4,1800 | 4,5150 | 4,5150 | 4.599 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 4,2600 | 4,3088 | 4,2100 | 4,2320 | 4,2320 | 3.367 |
| 15 feb 2024 | 4,8920 | 4,9000 | 4,0900 | 4,2387 | 4,2387 | 12.652 |
| 14 feb 2024 | 4,5980 | 4,7080 | 4,5600 | 4,7080 | 4,7080 | 17.013 |
| 13 feb 2024 | 4,6100 | 4,6100 | 4,4500 | 4,5100 | 4,5100 | 3.067 |
| 12 feb 2024 | 4,6600 | 4,8900 | 4,6600 | 4,8900 | 4,8900 | 11.164 |
| 09 feb 2024 | 4,5699 | 4,6500 | 4,5300 | 4,6500 | 4,6500 | 1.908 |
| 08 feb 2024 | 4,4300 | 4,6300 | 4,4300 | 4,6300 | 4,6300 | 722 |
| 07 feb 2024 | 4,4600 | 4,4600 | 4,2700 | 4,2700 | 4,2700 | 606 |
| 06 feb 2024 | 4,3260 | 4,5000 | 4,3200 | 4,4800 | 4,4800 | 1.377 |
| 05 feb 2024 | 4,6150 | 4,6500 | 4,4220 | 4,4220 | 4,4220 | 2.450 |
| 02 feb 2024 | 4,6100 | 4,7780 | 4,6100 | 4,7780 | 4,7780 | 91 |
| 01 feb 2024 | 4,5526 | 4,5604 | 4,4600 | 4,4600 | 4,4600 | 1.054 |
| 31 gen 2024 | 4,5800 | 4,6912 | 4,5600 | 4,5900 | 4,5900 | 358 |
| 30 gen 2024 | 4,6000 | 4,6712 | 4,5500 | 4,6200 | 4,6200 | 2.691 |
| 29 gen 2024 | 4,5488 | 4,5700 | 4,5000 | 4,5500 | 4,5500 | 2.768 |
| 26 gen 2024 | 4,5100 | 4,6000 | 4,4800 | 4,5700 | 4,5700 | 1.901 |
| 25 gen 2024 | 4,3400 | 4,4700 | 4,3400 | 4,4012 | 4,4012 | 1.882 |
| 24 gen 2024 | 4,3600 | 4,3812 | 4,3000 | 4,3000 | 4,3000 | 1.128 |
| 23 gen 2024 | 4,2600 | 4,2700 | 4,1600 | 4,2100 | 4,2100 | 436 |
| 22 gen 2024 | 4,0300 | 4,1187 | 4,0300 | 4,0809 | 4,0809 | 8.556 |
| 19 gen 2024 | 3,9900 | 4,0000 | 3,9200 | 4,0000 | 4,0000 | 2.066 |
| 18 gen 2024 | 3,9212 | 3,9800 | 3,9000 | 3,9000 | 3,9000 | 370 |
| 17 gen 2024 | 3,9100 | 4,0100 | 3,9100 | 3,9287 | 3,9287 | 5.656 |
| 16 gen 2024 | 4,1000 | 4,1000 | 4,0012 | 4,0600 | 4,0600 | 641 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 4,2900 | 4,3300 | 4,1100 | 4,1200 | 4,1200 | 50.465 |
| 11 gen 2024 | 4,1900 | 4,2000 | 4,1000 | 4,2000 | 4,2000 | 1.077 |
| 10 gen 2024 | 4,2100 | 4,2200 | 4,1400 | 4,2200 | 4,2200 | 1.401 |
| 09 gen 2024 | 4,1804 | 4,1899 | 4,1804 | 4,1812 | 4,1812 | 38 |
| 08 gen 2024 | 4,0000 | 4,1890 | 4,0000 | 4,1890 | 4,1890 | 1.014 |
| 05 gen 2024 | 4,1650 | 4,1650 | 4,0610 | 4,0685 | 4,0685 | 1.295 |
| 04 gen 2024 | 4,1400 | 4,2290 | 4,1400 | 4,2290 | 4,2290 | 380 |
| 03 gen 2024 | 4,3700 | 4,3800 | 4,1900 | 4,2820 | 4,2820 | 1.765 |
| 02 gen 2024 | 4,3788 | 4,5450 | 4,3500 | 4,5450 | 4,5450 | 7.603 |
| 29 dic 2023 | 4,4200 | 4,4900 | 4,3710 | 4,4110 | 4,4110 | 3.134 |
| 28 dic 2023 | 4,4000 | 4,4300 | 4,3612 | 4,4184 | 4,4184 | 4.077 |
| 27 dic 2023 | 4,4150 | 4,4150 | 4,4150 | 4,4150 | 4,4150 | 300 |
| 22 dic 2023 | 4,0600 | 4,2600 | 4,0007 | 4,2000 | 4,2000 | 3.496 |
| 21 dic 2023 | 4,0100 | 4,1100 | 3,9700 | 4,1100 | 4,1100 | 4.468 |
| 20 dic 2023 | 4,0800 | 4,0913 | 4,0400 | 4,0400 | 4,0400 | 3.797 |
| 19 dic 2023 | 4,0300 | 4,1400 | 4,0300 | 4,1200 | 4,1200 | 564 |
| 18 dic 2023 | 4,0500 | 4,1100 | 3,9800 | 4,0300 | 4,0300 | 1.714 |
| 15 dic 2023 | 4,0900 | 4,1700 | 3,9900 | 4,0688 | 4,0688 | 3.134 |
| 14 dic 2023 | 4,1920 | 4,3000 | 4,1200 | 4,2600 | 4,2600 | 11.160 |
| 13 dic 2023 | 3,7887 | 3,8100 | 3,7100 | 3,7600 | 3,7600 | 6.343 |
| 12 dic 2023 | 3,8360 | 3,8360 | 3,7788 | 3,8200 | 3,8200 | 5.413 |
| 11 dic 2023 | 3,8700 | 3,9400 | 3,8400 | 3,8587 | 3,8587 | 866 |
| 08 dic 2023 | 3,9200 | 3,9200 | 3,8100 | 3,8600 | 3,8600 | 1.452 |
| 07 dic 2023 | 3,7300 | 3,8700 | 3,7300 | 3,8600 | 3,8600 | 1.345 |
| 06 dic 2023 | 3,8200 | 3,8498 | 3,7300 | 3,7700 | 3,7700 | 1.828 |
| 05 dic 2023 | 3,8700 | 3,8700 | 3,7500 | 3,7988 | 3,7988 | 2.336 |
| 04 dic 2023 | 3,9300 | 3,9900 | 3,8850 | 3,9000 | 3,9000 | 2.276 |
| 01 dic 2023 | 3,6300 | 3,9300 | 3,6300 | 3,9112 | 3,9112 | 2.677 |
| 30 nov 2023 | 3,7200 | 3,7200 | 3,6000 | 3,6450 | 3,6450 | 20.878 |
| 29 nov 2023 | 3,9182 | 3,9182 | 3,7300 | 3,7300 | 3,7300 | 1.663 |
| 28 nov 2023 | 3,6700 | 3,8800 | 3,6400 | 3,8670 | 3,8670 | 3.298 |
| 27 nov 2023 | 3,7600 | 3,7700 | 3,6800 | 3,7000 | 3,7000 | 9.014 |
| *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.