Italia markets closed

Helmerich & Payne, Inc. (0J4G.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,51+0,69 (+1,72%)
Alla chiusura: 06:49PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202440,4040,8440,4040,5140,5149
25 apr 202439,5140,5739,0139,8239,82339
24 apr 2024------
23 apr 202441,3141,3140,8040,8040,801
22 apr 202441,6341,6741,3941,3941,3927
19 apr 202442,0542,0541,9241,9541,9524
18 apr 202440,2641,2640,2641,2641,2624
17 apr 202441,4441,5141,3941,5141,5145
16 apr 202440,9841,1040,6340,9140,9165
15 apr 202442,1042,1041,6541,6941,69146
12 apr 202442,3542,3541,9841,9841,984
11 apr 202443,2243,2241,8942,4942,49695
10 apr 202442,3842,3842,3842,3842,3869
09 apr 202443,4443,4442,6643,0943,09207
08 apr 202443,8544,1343,2343,2443,246
05 apr 202443,0043,7642,8043,7643,7625
04 apr 202443,0643,6543,0443,1043,1014
03 apr 202443,0443,5343,0443,4243,42162
02 apr 202442,5342,5342,5342,5342,5389
28 mar 202442,5542,5542,2842,2842,282
27 mar 202442,0742,2241,8342,0542,0549
26 mar 202442,2742,5441,6141,6141,6131
25 mar 202441,8242,3441,3242,1042,10914
22 mar 202441,4741,4841,4341,4341,4339
21 mar 202441,3941,7141,3941,5041,501.910
20 mar 202440,7841,1240,6540,8240,82264
19 mar 202440,6041,0040,6041,0041,00175
18 mar 202440,3140,6040,1440,2240,22319
15 mar 202440,7440,7440,1340,1340,13594
14 mar 202440,3140,3140,1040,1040,1057
13 mar 202440,1240,5139,4140,1140,111.903
12 mar 202439,6239,6239,1739,1739,17185
11 mar 202438,8539,4538,6639,0639,0654
08 mar 202439,9640,0039,9640,0040,00104
07 mar 202439,6239,7539,6239,7139,71117
06 mar 202438,5139,2838,3438,6338,63346
05 mar 202438,2038,5038,2038,5038,507
04 mar 202438,9738,9738,9438,9538,952
01 mar 202439,1439,3938,7339,0739,0785
29 feb 202439,1139,7438,5138,5138,5116
28 feb 202438,1439,2138,1438,4338,43443
27 feb 202438,5338,7638,3438,7638,762.683
26 feb 202437,8638,3937,6438,3538,35159.547
23 feb 202437,5037,7337,5037,7337,733
22 feb 202438,7838,7838,3838,7238,721.776
21 feb 202438,8039,2038,8038,8038,8016
20 feb 202439,1439,4938,9738,9738,9733
19 feb 2024------
16 feb 202439,2240,3539,2240,2340,231.224
15 feb 202437,3539,1637,3539,0139,011.563
14 feb 202436,7337,0736,7337,0737,07106
13 feb 202437,2537,2535,7436,7336,7329
12 feb 202437,9838,1437,4437,5437,5466
12 feb 20240.42 Dividendo
09 feb 202437,9738,7037,6738,0737,65587
08 feb 202439,0839,0838,3538,5338,109
07 feb 202438,8139,3038,6239,3038,8789
06 feb 202438,0638,4337,8338,4338,00860
05 feb 202437,6937,8636,5137,6237,2044
02 feb 202439,1739,2337,9038,0037,58307
01 feb 202440,6840,8039,1439,2038,77175
31 gen 202440,8040,9138,7539,8539,41544
30 gen 202439,3942,5238,5941,4841,0215.442
29 gen 202435,8536,0835,4836,0035,60289
26 gen 202435,4836,5235,4836,1635,761.341
25 gen 202435,6535,7834,8735,1634,77164
24 gen 202434,5035,1534,5035,1334,74225
23 gen 202434,1234,3333,8834,0133,63188
22 gen 202433,3834,0033,3834,0033,62379
19 gen 202432,9233,2532,9233,2532,8870
18 gen 202432,7332,8232,5732,8232,46787
17 gen 202432,5432,8432,1632,7532,39683
16 gen 202433,6633,6633,1833,2532,88614
15 gen 2024------
12 gen 202434,2434,3733,5433,5433,1764
11 gen 202433,9033,9033,3233,5233,1511
10 gen 202433,6133,6133,3933,3933,02310
09 gen 202433,3034,0333,2233,2832,91208
08 gen 202433,8833,8833,2033,5533,181.001
05 gen 202435,2435,5835,2435,5835,19110
04 gen 202436,8836,8835,5435,5435,15776
03 gen 202436,3337,2336,0237,1036,69660
02 gen 202436,6437,0036,3437,0036,59599
29 dic 202336,1136,2935,9035,9635,56136
28 dic 202337,0037,0336,1736,4036,00140
27 dic 202337,3537,3537,3537,3536,9468
22 dic 202337,2937,5736,7936,9536,543.258
21 dic 202336,8237,3336,6536,8736,46586
20 dic 202337,9337,9337,5537,6737,25455
19 dic 202337,3637,7637,2237,4437,0316
18 dic 202337,9738,2137,5937,6937,27268
15 dic 202337,5137,5636,7336,9636,561.424
14 dic 202337,0537,5737,0437,4937,08233
13 dic 202335,1735,2534,9935,2534,86152
12 dic 202335,0335,5434,9035,3234,93664
11 dic 202335,8636,1735,7135,8235,42276
08 dic 202336,1337,0136,0536,1135,7186
07 dic 202335,5935,8435,5935,6435,2559
06 dic 202335,4036,0234,9935,5035,11216
05 dic 202336,3636,4535,8835,8835,48343
*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...