Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.883,03 +839,80 (+1,38%)
The Hershey Company (0J4X.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:13PM BST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 208,76 | 208,97 | 206,49 | 206,49 | 206,49 | 218 |
| 16 mag 2024 | 204,76 | 207,68 | 204,26 | 207,29 | 207,29 | 303 |
| 16 mag 2024 | 1.37 Dividendo | |||||
| 15 mag 2024 | 209,15 | 209,20 | 206,96 | 206,96 | 205,60 | 3.713 |
| 14 mag 2024 | 210,53 | 211,85 | 206,97 | 209,28 | 207,89 | 1.913 |
| 13 mag 2024 | 205,69 | 210,00 | 205,50 | 208,83 | 207,45 | 2.516 |
| 10 mag 2024 | 200,49 | 204,88 | 200,19 | 204,09 | 202,74 | 739 |
| 09 mag 2024 | 200,49 | 200,49 | 199,06 | 199,65 | 198,33 | 309 |
| 08 mag 2024 | 199,80 | 201,31 | 197,43 | 199,24 | 197,92 | 876 |
| 07 mag 2024 | 197,57 | 199,76 | 196,50 | 197,02 | 195,72 | 396 |
| 03 mag 2024 | 200,00 | 200,00 | 191,64 | 197,12 | 195,82 | 850 |
| 02 mag 2024 | 196,22 | 196,89 | 194,53 | 194,62 | 193,33 | 526 |
| 01 mag 2024 | 192,80 | 194,13 | 191,00 | 194,00 | 192,72 | 821 |
| 30 apr 2024 | 193,90 | 197,60 | 193,49 | 197,10 | 195,80 | 821 |
| 29 apr 2024 | 187,21 | 190,65 | 186,81 | 190,37 | 189,11 | 495 |
| 26 apr 2024 | 186,29 | 187,75 | 185,32 | 186,51 | 185,28 | 264 |
| 25 apr 2024 | 188,80 | 189,00 | 186,01 | 186,93 | 185,69 | 699 |
| 24 apr 2024 | 185,57 | 188,90 | 185,00 | 188,45 | 187,20 | 6.251 |
| 23 apr 2024 | 186,41 | 188,13 | 185,83 | 187,26 | 186,03 | 610 |
| 22 apr 2024 | 185,79 | 186,44 | 184,97 | 185,66 | 184,43 | 504 |
| 19 apr 2024 | 180,60 | 185,19 | 180,60 | 184,41 | 183,19 | 990 |
| 18 apr 2024 | 183,36 | 183,75 | 181,92 | 183,66 | 182,44 | 127 |
| 17 apr 2024 | 184,55 | 184,55 | 180,50 | 181,82 | 180,62 | 925 |
| 16 apr 2024 | 182,95 | 184,17 | 181,95 | 184,03 | 182,81 | 959 |
| 15 apr 2024 | 185,59 | 186,08 | 182,87 | 182,95 | 181,73 | 2.137 |
| 12 apr 2024 | 189,18 | 189,28 | 184,70 | 185,29 | 184,06 | 887 |
| 11 apr 2024 | 192,95 | 192,95 | 188,71 | 189,86 | 188,60 | 920 |
| 10 apr 2024 | 192,98 | 193,45 | 190,66 | 191,57 | 190,30 | 631 |
| 09 apr 2024 | 194,57 | 195,10 | 191,82 | 193,05 | 191,77 | 369 |
| 08 apr 2024 | 194,14 | 196,04 | 193,82 | 195,40 | 194,11 | 578 |
| 05 apr 2024 | 195,73 | 196,40 | 192,28 | 192,63 | 191,35 | 716 |
| 04 apr 2024 | 195,35 | 196,00 | 193,43 | 195,70 | 194,40 | 1.290 |
| 03 apr 2024 | 200,85 | 200,85 | 195,29 | 195,29 | 193,99 | 1.007 |
| 02 apr 2024 | 200,15 | 201,05 | 198,09 | 200,56 | 199,23 | 5.735 |
| 28 mar 2024 | 195,58 | 196,70 | 194,77 | 194,77 | 193,48 | 1.414 |
| 27 mar 2024 | 192,93 | 194,36 | 191,92 | 193,38 | 192,10 | 456 |
| 26 mar 2024 | 192,90 | 192,90 | 189,12 | 191,56 | 190,29 | 811 |
| 25 mar 2024 | 197,90 | 198,60 | 192,31 | 193,02 | 191,74 | 1.014 |
| 22 mar 2024 | 199,40 | 199,40 | 197,87 | 197,96 | 196,65 | 320 |
| 21 mar 2024 | 197,07 | 200,42 | 197,07 | 199,03 | 197,71 | 1.569 |
| 20 mar 2024 | 203,79 | 203,95 | 197,20 | 197,50 | 196,19 | 308 |
| 19 mar 2024 | 197,95 | 201,37 | 197,89 | 201,37 | 200,04 | 1.009 |
| 18 mar 2024 | 193,68 | 198,68 | 191,98 | 196,68 | 195,38 | 700 |
| 15 mar 2024 | 194,88 | 197,87 | 194,11 | 196,26 | 194,96 | 195 |
| 14 mar 2024 | 196,56 | 196,87 | 193,38 | 194,34 | 193,06 | 715 |
| 13 mar 2024 | 198,42 | 199,17 | 196,80 | 196,84 | 195,54 | 346 |
| 12 mar 2024 | 199,13 | 199,59 | 195,51 | 195,51 | 194,22 | 2.357 |
| 11 mar 2024 | 196,12 | 199,01 | 196,12 | 198,72 | 197,40 | 3.530 |
| 08 mar 2024 | 193,00 | 195,20 | 191,77 | 194,26 | 192,97 | 1.192 |
| 07 mar 2024 | 193,86 | 193,93 | 191,24 | 192,37 | 191,10 | 1.148 |
| 06 mar 2024 | 194,65 | 196,80 | 191,23 | 192,82 | 191,55 | 653 |
| 05 mar 2024 | 184,52 | 187,76 | 184,40 | 187,69 | 186,45 | 250 |
| 04 mar 2024 | 187,47 | 187,47 | 181,33 | 183,09 | 181,88 | 1.277 |
| 01 mar 2024 | 187,46 | 188,32 | 185,90 | 188,09 | 186,84 | 589 |
| 29 feb 2024 | 187,00 | 187,77 | 185,55 | 187,14 | 185,90 | 859 |
| 28 feb 2024 | 187,17 | 187,86 | 184,56 | 185,39 | 184,17 | 75.681 |
| 27 feb 2024 | 188,51 | 189,28 | 187,46 | 187,71 | 186,47 | 635 |
| 26 feb 2024 | 194,37 | 194,37 | 189,26 | 189,26 | 188,01 | 820 |
| 23 feb 2024 | 192,82 | 194,96 | 192,82 | 192,93 | 191,66 | 327 |
| 22 feb 2024 | 190,46 | 193,31 | 187,97 | 193,31 | 192,03 | 1.012 |
| 21 feb 2024 | 194,65 | 195,74 | 192,91 | 193,03 | 191,75 | 138 |
| 20 feb 2024 | 192,05 | 195,05 | 192,05 | 194,10 | 192,81 | 3.265 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 192,58 | 193,19 | 189,55 | 192,39 | 191,12 | 781 |
| 16 feb 2024 | 1.37 Dividendo | |||||
| 15 feb 2024 | 192,55 | 194,53 | 191,95 | 193,01 | 190,38 | 292 |
| 14 feb 2024 | 194,51 | 194,51 | 190,51 | 190,65 | 188,04 | 2.011 |
| 13 feb 2024 | 195,46 | 197,47 | 193,62 | 194,76 | 192,10 | 839 |
| 12 feb 2024 | 191,15 | 194,59 | 189,52 | 194,44 | 191,78 | 1.324 |
| 09 feb 2024 | 201,43 | 201,87 | 195,40 | 196,73 | 194,04 | 1.249 |
| 08 feb 2024 | 191,26 | 209,43 | 190,86 | 204,81 | 202,01 | 4.069 |
| 07 feb 2024 | 195,32 | 196,29 | 195,21 | 195,56 | 192,89 | 433 |
| 06 feb 2024 | 196,34 | 196,57 | 193,75 | 194,58 | 191,92 | 502 |
| 05 feb 2024 | 197,26 | 199,37 | 196,55 | 197,16 | 194,46 | 2.272 |
| 02 feb 2024 | 198,73 | 198,97 | 196,90 | 197,76 | 195,06 | 958 |
| 01 feb 2024 | 192,85 | 197,31 | 191,00 | 197,24 | 194,54 | 1.043 |
| 31 gen 2024 | 196,18 | 197,05 | 193,91 | 194,20 | 191,55 | 1.008 |
| 30 gen 2024 | 193,68 | 195,89 | 192,67 | 195,87 | 193,19 | 1.542 |
| 29 gen 2024 | 193,66 | 194,47 | 191,31 | 191,59 | 188,97 | 874 |
| 26 gen 2024 | 189,76 | 191,40 | 189,71 | 190,51 | 187,91 | 304 |
| 25 gen 2024 | 189,60 | 190,26 | 187,40 | 188,46 | 185,88 | 1.729 |
| 24 gen 2024 | 191,43 | 191,60 | 189,99 | 190,65 | 188,04 | 1.381 |
| 23 gen 2024 | 188,30 | 192,08 | 188,30 | 192,08 | 189,45 | 1.367 |
| 22 gen 2024 | 190,00 | 190,42 | 187,96 | 188,62 | 186,05 | 1.137 |
| 19 gen 2024 | 191,52 | 191,93 | 189,29 | 190,94 | 188,33 | 1.665 |
| 18 gen 2024 | 190,76 | 191,58 | 188,29 | 189,42 | 186,83 | 944 |
| 17 gen 2024 | 191,02 | 193,44 | 190,36 | 192,22 | 189,60 | 690 |
| 16 gen 2024 | 191,52 | 193,59 | 190,82 | 191,68 | 189,06 | 1.645 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 193,34 | 194,56 | 190,80 | 190,98 | 188,37 | 664 |
| 11 gen 2024 | 188,51 | 189,56 | 187,89 | 189,56 | 186,97 | 936 |
| 10 gen 2024 | 193,09 | 194,58 | 189,95 | 190,15 | 187,55 | 5.077 |
| 09 gen 2024 | 190,53 | 192,49 | 190,48 | 192,49 | 189,86 | 1.058 |
| 08 gen 2024 | 187,64 | 190,46 | 187,64 | 190,29 | 187,69 | 412 |
| 05 gen 2024 | 189,46 | 190,38 | 186,98 | 187,68 | 185,12 | 1.852 |
| 04 gen 2024 | 190,95 | 195,41 | 190,95 | 191,26 | 188,65 | 779 |
| 03 gen 2024 | 192,99 | 194,29 | 192,14 | 192,55 | 189,92 | 2.790 |
| 02 gen 2024 | 185,71 | 190,85 | 185,39 | 190,64 | 188,03 | 2.361 |
| 29 dic 2023 | 184,71 | 186,77 | 183,73 | 186,13 | 183,59 | 712 |
| 28 dic 2023 | 183,38 | 184,74 | 182,94 | 184,53 | 182,01 | 250 |
| *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.