Italia markets close in 2 hours 42 minutes

Herc Holdings Inc. (0J4L.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
143,84+1,09 (+0,76%)
In data: 05:53PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20240,000,000,00143,84143,84-
30 apr 2024149,13156,00143,25143,25143,25129
29 apr 2024152,82156,03151,89153,25153,256
26 apr 2024152,75155,18152,75153,40153,402
25 apr 2024150,00151,52150,00151,52151,522
24 apr 2024156,07156,07151,92153,21153,213
23 apr 2024148,50157,01148,50155,59155,5913
22 apr 2024149,47149,68148,23148,23148,239
19 apr 2024148,57151,47148,57150,15150,152
18 apr 2024152,57154,90152,57154,90154,904
17 apr 2024159,16159,59153,08153,08153,0811
16 apr 2024156,61158,38155,97156,08156,08208
15 apr 2024158,82160,15158,08158,08158,0815
12 apr 2024157,35162,76157,35158,86158,862
11 apr 2024158,66169,73158,66161,93161,935
10 apr 2024161,05163,96161,05162,03162,035
09 apr 2024165,25167,32165,25165,61165,6110
08 apr 2024167,54167,85164,56166,33166,333
05 apr 2024160,91164,73160,91164,54164,543
04 apr 2024164,51167,57164,51167,57167,573
03 apr 2024167,13167,40166,81167,40167,4033
02 apr 2024164,43164,43161,68161,68161,6813
28 mar 2024170,67170,67168,20168,20168,20438
27 mar 2024170,10170,35167,42167,68167,686
26 mar 2024165,79168,45165,79168,40168,408
25 mar 2024164,63166,60164,63166,60166,6010
22 mar 2024169,27169,27165,39165,60165,609
21 mar 2024163,59169,16163,59168,01168,01522
20 mar 2024161,40161,40157,47161,30161,3016
19 mar 2024160,32161,00158,40160,58160,581
18 mar 2024155,80159,45155,80159,45159,4514
15 mar 2024155,56159,19155,56157,51157,517
14 mar 2024157,45160,73155,93155,93155,93128
13 mar 2024153,81158,25153,81158,05158,055
12 mar 2024156,00157,52154,74157,20157,202
11 mar 2024155,29157,47152,24154,17154,1725
08 mar 2024161,93162,68159,71162,19162,197
07 mar 2024161,82164,80160,00161,43161,43116
06 mar 2024169,47169,92165,51165,57165,577
05 mar 2024167,72169,31163,72169,31169,3112
04 mar 2024157,35168,37157,35168,37168,3724
01 mar 2024159,74161,62157,47161,62161,6226
29 feb 2024149,51159,75149,51156,98156,98470
28 feb 2024152,50154,37149,82154,23154,238
27 feb 2024152,61154,31152,02152,71152,7178
26 feb 2024150,13153,68150,13150,57150,5735
23 feb 2024150,09153,38150,09153,38153,3854
22 feb 2024------
21 feb 2024145,84149,16145,84149,12149,12732
20 feb 2024144,53147,41142,62146,19146,1929
20 feb 20240.665 Dividendo
19 feb 2024------
16 feb 2024145,89148,97145,89147,76147,766
15 feb 2024144,03150,72143,95150,03150,03122
14 feb 2024142,82143,28140,65142,18142,1814
13 feb 2024141,60148,99135,81140,75140,75319
12 feb 2024153,42156,22151,72154,94154,9410
09 feb 2024150,75152,27149,47152,27152,2777
08 feb 2024150,52151,59150,52150,64150,6411
07 feb 2024147,97149,90146,81146,81146,81139
06 feb 2024151,05151,18148,18148,59148,593
05 feb 2024147,72151,80147,02149,34149,3411
02 feb 2024149,41151,42149,41149,94149,946
01 feb 2024148,62151,88148,17148,68148,6845
31 gen 2024152,20153,04150,19150,60150,6050
30 gen 2024153,10154,10151,32152,34152,3482
29 gen 2024152,00153,61151,34153,23153,2310
26 gen 2024151,12152,45150,72150,72150,721
25 gen 2024144,98156,71144,98153,07153,07588
24 gen 2024148,41148,41144,37144,37144,377
23 gen 2024149,67149,67145,02145,02145,0232
22 gen 2024142,44147,01142,44145,94145,9416
19 gen 2024142,25142,25140,11140,84140,8411
18 gen 2024142,00142,00139,55140,01140,014
17 gen 2024136,11140,71136,11140,04140,0411
16 gen 2024136,00140,71136,00139,89139,897
15 gen 2024------
12 gen 2024140,77145,34139,48140,34140,3425
11 gen 2024138,84140,11137,21139,78139,783
10 gen 2024140,95140,95137,61139,72139,7219
09 gen 2024137,87140,23137,03139,58139,5838
08 gen 2024138,50139,08138,50139,08139,0874
05 gen 2024139,08139,08139,08139,08139,08102
04 gen 2024145,11145,11145,11145,11145,114
03 gen 2024145,05145,05140,61144,52144,5271
02 gen 2024148,34149,99146,30149,23149,2368
29 dic 2023150,76151,95148,96149,77149,771
28 dic 2023147,75151,78147,75151,31151,3121
27 dic 2023152,33152,33150,46150,46150,4642
22 dic 2023146,25149,17146,25149,14149,147
21 dic 2023144,25148,87144,25146,89146,897
20 dic 2023147,05149,75144,80149,38149,3847
19 dic 2023149,05150,12143,08148,60148,607
18 dic 2023149,57149,57144,63146,80146,80104
15 dic 2023147,55149,81145,77145,77145,7719
14 dic 2023143,17149,49136,43146,70146,70246
13 dic 2023125,53129,29125,53127,14127,143
12 dic 2023131,89131,89129,39129,39129,3925
11 dic 2023121,90130,46121,90129,97129,9711
08 dic 2023120,98123,89120,98123,89123,897
*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...