Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.394,12 +724,33 (+1,17%)
HA Sustainable Infrastructure Capital, Inc. (0J2Z.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:23PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 33,82 | 33,82 | 32,95 | 32,95 | 32,95 | 692 |
| 25 lug 2024 | 32,40 | 33,06 | 32,35 | 33,02 | 33,02 | 397 |
| 24 lug 2024 | 32,22 | 32,23 | 32,03 | 32,17 | 32,17 | 538 |
| 23 lug 2024 | 31,77 | 32,29 | 31,77 | 32,29 | 32,29 | 47.828 |
| 22 lug 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | 101 |
| 19 lug 2024 | 31,55 | 31,83 | 31,42 | 31,81 | 31,81 | 1.562 |
| 18 lug 2024 | 32,03 | 32,76 | 31,44 | 31,81 | 31,81 | 802 |
| 17 lug 2024 | 32,16 | 33,28 | 32,13 | 32,16 | 32,16 | 570 |
| 16 lug 2024 | 31,54 | 32,13 | 31,41 | 32,11 | 32,11 | 1.668 |
| 15 lug 2024 | 31,94 | 32,46 | 31,21 | 31,21 | 31,21 | 499 |
| 12 lug 2024 | 32,50 | 33,42 | 32,42 | 32,70 | 32,70 | 2.313 |
| 11 lug 2024 | 30,19 | 31,58 | 30,02 | 31,58 | 31,58 | 304 |
| 10 lug 2024 | 29,15 | 29,41 | 28,88 | 29,17 | 29,17 | 1.785 |
| 09 lug 2024 | 28,68 | 29,03 | 28,68 | 29,03 | 29,03 | 51 |
| 08 lug 2024 | 28,81 | 29,27 | 28,44 | 28,70 | 28,70 | 268 |
| 05 lug 2024 | 28,40 | 29,23 | 28,40 | 28,94 | 28,94 | 327 |
| 04 lug 2024 | - | - | - | - | - | - |
| 03 lug 2024 | 28,77 | 29,27 | 28,72 | 29,10 | 29,10 | 438 |
| 03 lug 2024 | 0.415 Dividendo | |||||
| 02 lug 2024 | 28,53 | 29,02 | 28,27 | 28,34 | 27,93 | 975 |
| 01 lug 2024 | 29,68 | 30,31 | 28,68 | 28,68 | 28,26 | 2.406 |
| 28 giu 2024 | 30,57 | 30,57 | 29,00 | 29,00 | 28,58 | 1.058 |
| 27 giu 2024 | 29,88 | 30,12 | 29,43 | 29,88 | 29,44 | 294 |
| 26 giu 2024 | 29,53 | 30,42 | 29,53 | 29,80 | 29,36 | 1.056 |
| 25 giu 2024 | 31,04 | 31,04 | 30,14 | 30,14 | 29,70 | 6 |
| 24 giu 2024 | 30,63 | 30,70 | 30,37 | 30,38 | 29,94 | 33 |
| 21 giu 2024 | 30,21 | 30,84 | 29,98 | 30,20 | 29,76 | 524 |
| 20 giu 2024 | 30,91 | 31,22 | 30,12 | 30,26 | 29,82 | 1.041 |
| 19 giu 2024 | - | - | - | - | - | - |
| 18 giu 2024 | 30,66 | 30,66 | 30,54 | 30,54 | 30,09 | 77 |
| 17 giu 2024 | 31,13 | 31,13 | 29,92 | 29,97 | 29,53 | 656 |
| 14 giu 2024 | 31,24 | 31,24 | 31,22 | 31,22 | 30,76 | 1.652 |
| 13 giu 2024 | - | - | - | - | - | - |
| 12 giu 2024 | 32,43 | 33,30 | 32,28 | 32,33 | 31,86 | 377 |
| 11 giu 2024 | 31,45 | 31,91 | 31,17 | 31,91 | 31,44 | 154 |
| 10 giu 2024 | 30,80 | 31,32 | 30,29 | 31,21 | 30,75 | 528 |
| 07 giu 2024 | 31,17 | 31,63 | 30,22 | 31,43 | 30,97 | 901 |
| 06 giu 2024 | 33,62 | 33,62 | 32,44 | 32,44 | 31,96 | 419 |
| 05 giu 2024 | 33,05 | 33,42 | 32,96 | 33,02 | 32,54 | 1.855 |
| 04 giu 2024 | 32,77 | 33,20 | 32,55 | 33,10 | 32,62 | 160 |
| 03 giu 2024 | 33,55 | 33,68 | 32,97 | 33,48 | 32,99 | 1.026 |
| 31 mag 2024 | 32,92 | 33,15 | 32,27 | 32,49 | 32,01 | 415 |
| 30 mag 2024 | 32,21 | 32,65 | 32,21 | 32,61 | 32,13 | 472 |
| 29 mag 2024 | 31,50 | 32,31 | 31,34 | 32,07 | 31,60 | 49.508 |
| 28 mag 2024 | 32,49 | 34,20 | 32,49 | 33,29 | 32,80 | 563 |
| 24 mag 2024 | 32,44 | 33,50 | 32,44 | 33,50 | 33,01 | 2.193 |
| 23 mag 2024 | 33,01 | 33,36 | 32,30 | 32,30 | 31,83 | 1.201 |
| 22 mag 2024 | 32,24 | 33,67 | 31,83 | 33,52 | 33,03 | 2.030 |
| 21 mag 2024 | 31,45 | 32,26 | 31,45 | 32,26 | 31,79 | 221 |
| 20 mag 2024 | 31,40 | 32,17 | 31,25 | 32,11 | 31,64 | 803 |
| 17 mag 2024 | 32,05 | 32,05 | 31,77 | 31,98 | 31,51 | 213 |
| 16 mag 2024 | 32,65 | 32,65 | 31,44 | 31,82 | 31,35 | 327 |
| 15 mag 2024 | 32,17 | 32,93 | 31,92 | 31,92 | 31,46 | 141 |
| 14 mag 2024 | 32,51 | 32,90 | 31,39 | 31,39 | 30,93 | 1.339 |
| 13 mag 2024 | 32,26 | 32,47 | 31,84 | 31,84 | 31,37 | 551 |
| 10 mag 2024 | 32,67 | 32,67 | 31,42 | 31,42 | 30,96 | 1.552 |
| 09 mag 2024 | 30,60 | 31,86 | 30,35 | 31,70 | 31,24 | 3.536 |
| 08 mag 2024 | 27,07 | 30,15 | 26,80 | 30,15 | 29,71 | 5.457 |
| 07 mag 2024 | 26,49 | 26,61 | 26,01 | 26,32 | 25,93 | 262 |
| 03 mag 2024 | 25,32 | 26,39 | 25,32 | 25,75 | 25,38 | 138 |
| 02 mag 2024 | 24,73 | 24,84 | 24,73 | 24,73 | 24,37 | 18 |
| 01 mag 2024 | 25,55 | 25,55 | 24,59 | 24,68 | 24,32 | 151 |
| 30 apr 2024 | 25,41 | 25,74 | 25,03 | 25,17 | 24,80 | 69 |
| 29 apr 2024 | 25,54 | 26,16 | 25,54 | 25,83 | 25,45 | 102 |
| 26 apr 2024 | 25,60 | 26,07 | 25,46 | 26,04 | 25,66 | 385 |
| 25 apr 2024 | 25,72 | 25,72 | 24,98 | 25,14 | 24,77 | 314 |
| 24 apr 2024 | 25,38 | 25,98 | 25,32 | 25,98 | 25,60 | 279 |
| 23 apr 2024 | 24,93 | 25,42 | 24,93 | 25,30 | 24,92 | 43 |
| 22 apr 2024 | 25,28 | 25,58 | 24,71 | 25,56 | 25,19 | 309 |
| 19 apr 2024 | 24,38 | 24,82 | 24,15 | 24,68 | 24,32 | 753 |
| 18 apr 2024 | 24,21 | 24,97 | 24,21 | 24,66 | 24,30 | 337 |
| 17 apr 2024 | 24,57 | 24,79 | 24,39 | 24,56 | 24,20 | 159 |
| 16 apr 2024 | 24,41 | 24,73 | 24,08 | 24,51 | 24,15 | 652 |
| 15 apr 2024 | 26,10 | 26,10 | 25,20 | 25,21 | 24,84 | 206 |
| 12 apr 2024 | 26,24 | 26,37 | 25,73 | 25,85 | 25,47 | 2.234 |
| 11 apr 2024 | 26,63 | 26,63 | 25,94 | 26,34 | 25,95 | 251 |
| 10 apr 2024 | 27,09 | 27,09 | 26,39 | 26,54 | 26,15 | 453 |
| 09 apr 2024 | 27,51 | 28,36 | 27,51 | 28,16 | 27,75 | 52.018 |
| 08 apr 2024 | 27,11 | 27,52 | 26,41 | 27,52 | 27,12 | 52.459 |
| 05 apr 2024 | 26,53 | 26,70 | 26,22 | 26,70 | 26,31 | 270 |
| 04 apr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 26,60 | 194 |
| 04 apr 2024 | 0.415 Dividendo | |||||
| 03 apr 2024 | 26,84 | 27,36 | 26,84 | 27,31 | 26,50 | 607 |
| 02 apr 2024 | 27,34 | 27,34 | 26,96 | 26,96 | 26,16 | 625 |
| 28 mar 2024 | 28,00 | 28,58 | 27,93 | 28,57 | 27,72 | 2.759 |
| 27 mar 2024 | 26,95 | 27,86 | 26,95 | 27,73 | 26,91 | 986 |
| 26 mar 2024 | 27,39 | 27,49 | 26,89 | 26,93 | 26,13 | 96 |
| 25 mar 2024 | 27,04 | 27,22 | 26,67 | 27,10 | 26,30 | 488 |
| 22 mar 2024 | 26,61 | 26,91 | 26,57 | 26,77 | 25,98 | 42 |
| 21 mar 2024 | 26,15 | 26,61 | 26,15 | 26,38 | 25,60 | 194 |
| 20 mar 2024 | 25,16 | 26,02 | 25,16 | 26,02 | 25,25 | 127 |
| 19 mar 2024 | 24,94 | 25,84 | 24,94 | 25,79 | 25,03 | 1.133 |
| 18 mar 2024 | 24,31 | 25,46 | 24,28 | 25,43 | 24,68 | 85 |
| 15 mar 2024 | 24,15 | 24,32 | 23,79 | 24,16 | 23,44 | 718 |
| 14 mar 2024 | 24,98 | 25,58 | 24,70 | 24,70 | 23,97 | 851 |
| 13 mar 2024 | 26,07 | 26,53 | 25,81 | 25,81 | 25,05 | 289 |
| 12 mar 2024 | 25,81 | 26,09 | 25,35 | 25,75 | 24,99 | 815 |
| 11 mar 2024 | 25,86 | 26,36 | 25,86 | 26,11 | 25,34 | 393 |
| 08 mar 2024 | 25,55 | 25,86 | 25,55 | 25,76 | 25,00 | 53 |
| 07 mar 2024 | 25,41 | 25,60 | 25,33 | 25,47 | 24,72 | 320 |
| *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.