Italia markets close in 6 hours 8 minutes
FTSE MIB
34.683,84 +344,52 (+1,00%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,63 +0,37 (+0,47%) Bitcoin EUR
58.345,52 +1.686,12 (+2,98%)
Hawaiian Holdings, Inc. (0J3N.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:35PM BST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 0,00 | 0,00 | 0,00 | 13,08 | 13,08 | 37 |
| 08 mag 2024 | 12,83 | 13,19 | 12,83 | 13,19 | 13,19 | 146 |
| 07 mag 2024 | 12,16 | 12,34 | 12,16 | 12,34 | 12,34 | 3 |
| 03 mag 2024 | 12,52 | 12,58 | 12,52 | 12,52 | 12,52 | 62 |
| 02 mag 2024 | 12,52 | 12,52 | 12,52 | 12,52 | 12,52 | 100 |
| 01 mag 2024 | 12,71 | 12,71 | 12,55 | 12,71 | 12,71 | 421 |
| 30 apr 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | 1 |
| 29 apr 2024 | 12,45 | 12,45 | 12,24 | 12,31 | 12,31 | 55 |
| 26 apr 2024 | 12,11 | 12,11 | 12,07 | 12,07 | 12,07 | 180 |
| 25 apr 2024 | 12,22 | 12,25 | 12,22 | 12,25 | 12,25 | 101 |
| 24 apr 2024 | 12,55 | 12,60 | 12,45 | 12,46 | 12,46 | 2.326 |
| 23 apr 2024 | 12,98 | 12,98 | 12,89 | 12,94 | 12,94 | 103 |
| 22 apr 2024 | 13,01 | 13,01 | 12,88 | 12,90 | 12,90 | 2.226 |
| 19 apr 2024 | 12,94 | 12,94 | 12,84 | 12,84 | 12,84 | 163 |
| 18 apr 2024 | 12,85 | 13,02 | 12,65 | 13,02 | 13,02 | 1.976 |
| 17 apr 2024 | 13,34 | 13,34 | 13,33 | 13,33 | 13,33 | 30 |
| 16 apr 2024 | 13,10 | 13,27 | 13,10 | 13,27 | 13,27 | 2 |
| 15 apr 2024 | 13,10 | 13,10 | 13,05 | 13,10 | 13,10 | 6 |
| 12 apr 2024 | 13,25 | 13,25 | 12,80 | 13,00 | 13,00 | 28 |
| 11 apr 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | 10 |
| 10 apr 2024 | 13,10 | 13,13 | 13,10 | 13,13 | 13,13 | 40 |
| 09 apr 2024 | 13,25 | 13,25 | 13,16 | 13,16 | 13,16 | 7 |
| 08 apr 2024 | 13,17 | 13,35 | 13,17 | 13,35 | 13,35 | 20 |
| 05 apr 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | 15 |
| 04 apr 2024 | - | - | - | - | - | - |
| 03 apr 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | 15 |
| 02 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 13,52 | 13,52 | 13,45 | 13,45 | 13,45 | 1 |
| 27 mar 2024 | 13,44 | 13,49 | 13,44 | 13,48 | 13,48 | 100 |
| 26 mar 2024 | 13,38 | 13,38 | 13,26 | 13,29 | 13,29 | 526 |
| 25 mar 2024 | 13,34 | 13,45 | 13,23 | 13,45 | 13,45 | 217 |
| 22 mar 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | 1 |
| 21 mar 2024 | 13,83 | 13,83 | 13,56 | 13,57 | 13,57 | 201 |
| 20 mar 2024 | 13,38 | 13,76 | 13,38 | 13,76 | 13,76 | 576 |
| 19 mar 2024 | 13,55 | 13,55 | 13,38 | 13,38 | 13,38 | 5.861 |
| 18 mar 2024 | 13,68 | 13,89 | 13,58 | 13,58 | 13,58 | 18 |
| 15 mar 2024 | 13,64 | 13,64 | 13,63 | 13,63 | 13,63 | 172 |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
| 12 mar 2024 | 13,83 | 13,83 | 13,77 | 13,77 | 13,77 | 1 |
| 11 mar 2024 | 13,74 | 13,88 | 13,74 | 13,87 | 13,87 | 13 |
| 08 mar 2024 | 13,94 | 13,94 | 13,93 | 13,93 | 13,93 | 1 |
| 07 mar 2024 | 13,95 | 13,96 | 13,95 | 13,96 | 13,96 | 2 |
| 06 mar 2024 | 14,02 | 14,07 | 13,97 | 13,97 | 13,97 | 1.041 |
| 05 mar 2024 | 14,00 | 14,26 | 14,00 | 14,10 | 14,10 | 2.052 |
| 04 mar 2024 | 14,03 | 14,06 | 14,00 | 14,05 | 14,05 | 1.027 |
| 01 mar 2024 | 14,02 | 14,06 | 13,99 | 14,06 | 14,06 | 2 |
| 29 feb 2024 | 13,97 | 14,11 | 13,97 | 14,11 | 14,11 | 6 |
| 28 feb 2024 | 13,93 | 13,96 | 13,93 | 13,95 | 13,95 | 1 |
| 27 feb 2024 | 14,02 | 14,04 | 14,02 | 14,04 | 14,04 | 70 |
| 26 feb 2024 | 13,99 | 14,02 | 13,95 | 14,01 | 14,01 | 252 |
| 23 feb 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | 50 |
| 22 feb 2024 | 14,02 | 14,11 | 14,02 | 14,09 | 14,09 | 264 |
| 21 feb 2024 | 13,90 | 13,95 | 13,85 | 13,95 | 13,95 | 56 |
| 20 feb 2024 | 13,98 | 14,01 | 13,95 | 13,95 | 13,95 | 1.128 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 13,99 | 14,03 | 13,99 | 14,01 | 14,01 | 125 |
| 15 feb 2024 | 14,04 | 14,13 | 14,04 | 14,07 | 14,07 | 1.856 |
| 14 feb 2024 | 13,93 | 14,04 | 13,93 | 14,04 | 14,04 | 11 |
| 13 feb 2024 | 13,88 | 14,10 | 13,88 | 14,10 | 14,10 | 934 |
| 12 feb 2024 | 14,02 | 14,20 | 14,02 | 14,20 | 14,20 | 239 |
| 09 feb 2024 | 14,01 | 14,09 | 14,01 | 14,09 | 14,09 | 803 |
| 08 feb 2024 | 13,89 | 14,19 | 13,80 | 14,15 | 14,15 | 5.296 |
| 07 feb 2024 | 14,00 | 14,01 | 14,00 | 14,01 | 14,01 | 714 |
| 06 feb 2024 | 13,89 | 14,18 | 13,89 | 14,14 | 14,14 | 319 |
| 05 feb 2024 | 13,87 | 14,00 | 13,87 | 13,94 | 13,94 | 109 |
| 02 feb 2024 | 13,95 | 14,06 | 13,95 | 14,06 | 14,06 | 29 |
| 01 feb 2024 | 14,38 | 14,38 | 14,33 | 14,33 | 14,33 | - |
| 31 gen 2024 | 14,20 | 14,49 | 14,20 | 14,38 | 14,38 | 339 |
| 30 gen 2024 | 14,55 | 14,66 | 14,49 | 14,49 | 14,49 | 9 |
| 29 gen 2024 | 14,44 | 14,75 | 14,37 | 14,75 | 14,75 | 837 |
| 26 gen 2024 | 14,70 | 14,73 | 14,65 | 14,73 | 14,73 | 159 |
| 25 gen 2024 | 14,32 | 14,62 | 14,32 | 14,58 | 14,58 | 3.742 |
| 24 gen 2024 | 14,17 | 14,28 | 14,17 | 14,28 | 14,28 | 377 |
| 23 gen 2024 | 14,34 | 14,34 | 14,09 | 14,15 | 14,15 | 1.269 |
| 22 gen 2024 | 13,94 | 14,15 | 13,94 | 14,10 | 14,10 | 5.242 |
| 19 gen 2024 | 13,80 | 14,06 | 13,80 | 14,06 | 14,06 | 759 |
| 18 gen 2024 | 13,60 | 13,70 | 13,46 | 13,70 | 13,70 | 9.297 |
| 17 gen 2024 | 13,39 | 13,48 | 13,39 | 13,48 | 13,48 | 1.280 |
| 16 gen 2024 | 13,68 | 13,82 | 12,31 | 13,01 | 13,01 | 6.254 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 13,66 | 13,83 | 13,66 | 13,83 | 13,83 | 1.010 |
| 11 gen 2024 | 13,74 | 13,75 | 13,71 | 13,72 | 13,72 | 2.234 |
| 10 gen 2024 | 13,81 | 13,85 | 13,73 | 13,76 | 13,76 | 451 |
| 09 gen 2024 | 13,95 | 14,00 | 13,90 | 13,90 | 13,90 | 1.477 |
| 08 gen 2024 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | 400 |
| 05 gen 2024 | 13,79 | 13,91 | 13,79 | 13,91 | 13,91 | 110 |
| 04 gen 2024 | 13,89 | 13,96 | 13,88 | 13,96 | 13,96 | 766 |
| 03 gen 2024 | 13,77 | 14,02 | 13,77 | 13,89 | 13,89 | 1.108 |
| 02 gen 2024 | 14,12 | 14,26 | 13,97 | 14,06 | 14,06 | 4.967 |
| 29 dic 2023 | 14,54 | 14,60 | 14,34 | 14,34 | 14,34 | 635 |
| 28 dic 2023 | 14,67 | 14,71 | 14,50 | 14,64 | 14,64 | 105 |
| 27 dic 2023 | 14,43 | 14,53 | 14,43 | 14,53 | 14,53 | 70 |
| 22 dic 2023 | 13,94 | 14,19 | 13,94 | 14,08 | 14,08 | 2.534 |
| 21 dic 2023 | 13,90 | 13,94 | 13,72 | 13,72 | 13,72 | 3 |
| 20 dic 2023 | 13,53 | 13,87 | 13,53 | 13,87 | 13,87 | 4.480 |
| 19 dic 2023 | 13,89 | 13,94 | 13,60 | 13,61 | 13,61 | 1.725 |
| 18 dic 2023 | 13,52 | 13,64 | 13,43 | 13,64 | 13,64 | 9.256 |
| 15 dic 2023 | 13,65 | 13,74 | 13,62 | 13,62 | 13,62 | 2.264 |
| 14 dic 2023 | 13,98 | 14,06 | 13,62 | 13,62 | 13,62 | 2.392 |
| *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.