Italia markets closed
Dow Jones
39.558,11 +126,60 (+0,32%) Nasdaq
16.511,18 +122,94 (+0,75%) Nikkei 225
38.356,06 +176,60 (+0,46%) EUR/USD
1,0821 +0,0028 (+0,26%) Bitcoin EUR
56.980,14 -1.112,94 (-1,92%) CMC Crypto 200
1.268,40 -22,99 (-1,78%)
Hess Corporation (0J50.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:52PM BST
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 mag 2024 | 160,31 | 160,31 | 158,77 | 158,89 | 158,89 | 28 |
| 13 mag 2024 | 161,42 | 161,42 | 158,37 | 158,79 | 158,79 | 594 |
| 10 mag 2024 | 160,60 | 160,97 | 159,54 | 159,54 | 159,54 | 377 |
| 09 mag 2024 | 158,65 | 159,46 | 157,99 | 159,11 | 159,11 | 1.926 |
| 08 mag 2024 | 149,95 | 157,75 | 149,95 | 157,54 | 157,54 | 9.023 |
| 07 mag 2024 | 159,75 | 159,75 | 159,40 | 159,54 | 159,54 | 186 |
| 03 mag 2024 | 158,00 | 158,03 | 156,60 | 156,60 | 156,60 | 23.363 |
| 02 mag 2024 | 158,11 | 160,23 | 158,11 | 158,87 | 158,87 | 15.262 |
| 01 mag 2024 | 156,13 | 157,25 | 154,79 | 155,56 | 155,56 | 139 |
| 30 apr 2024 | 162,60 | 163,13 | 160,10 | 163,13 | 163,13 | 136.981 |
| 29 apr 2024 | 162,52 | 163,95 | 162,07 | 163,10 | 163,10 | 137.215 |
| 26 apr 2024 | 161,23 | 161,38 | 159,26 | 161,38 | 161,38 | 192 |
| 25 apr 2024 | 158,71 | 161,35 | 158,28 | 161,35 | 161,35 | 50.195 |
| 24 apr 2024 | 156,92 | 158,36 | 156,36 | 158,35 | 158,35 | 119 |
| 23 apr 2024 | 156,26 | 157,13 | 155,66 | 157,13 | 157,13 | 332 |
| 22 apr 2024 | 153,99 | 156,80 | 152,16 | 156,74 | 156,74 | 921 |
| 19 apr 2024 | 152,60 | 154,42 | 152,60 | 154,01 | 154,01 | 175 |
| 18 apr 2024 | 151,57 | 152,05 | 150,91 | 151,59 | 151,59 | 384 |
| 17 apr 2024 | 150,40 | 152,06 | 150,40 | 151,70 | 151,70 | 799 |
| 16 apr 2024 | 150,72 | 151,00 | 149,79 | 150,39 | 150,39 | 272 |
| 15 apr 2024 | 154,55 | 155,10 | 151,88 | 151,88 | 151,88 | 882 |
| 12 apr 2024 | 158,72 | 159,02 | 154,67 | 154,67 | 154,67 | 578 |
| 11 apr 2024 | 158,46 | 158,46 | 155,01 | 155,47 | 155,47 | 698 |
| 10 apr 2024 | 156,40 | 156,82 | 155,79 | 155,81 | 155,81 | 57 |
| 09 apr 2024 | 156,35 | 157,02 | 154,97 | 155,00 | 155,00 | 172 |
| 08 apr 2024 | 158,00 | 158,00 | 156,16 | 156,82 | 156,82 | 133 |
| 05 apr 2024 | 155,71 | 157,46 | 155,36 | 156,48 | 156,48 | 665 |
| 04 apr 2024 | 156,76 | 157,68 | 155,82 | 157,45 | 157,45 | 1.610 |
| 03 apr 2024 | 155,62 | 156,24 | 155,42 | 156,24 | 156,24 | 108 |
| 02 apr 2024 | 155,82 | 155,82 | 154,18 | 154,28 | 154,28 | 33 |
| 28 mar 2024 | 152,27 | 152,33 | 151,16 | 152,03 | 152,03 | 498 |
| 27 mar 2024 | 150,51 | 150,51 | 150,01 | 150,18 | 150,18 | 138 |
| 26 mar 2024 | 152,15 | 152,15 | 150,05 | 150,23 | 150,23 | 537 |
| 25 mar 2024 | 150,40 | 152,28 | 150,40 | 151,76 | 151,76 | 281 |
| 22 mar 2024 | 149,63 | 149,79 | 149,15 | 149,18 | 149,18 | 478 |
| 21 mar 2024 | 150,24 | 150,24 | 149,11 | 149,49 | 149,49 | 569 |
| 20 mar 2024 | 151,31 | 151,31 | 148,92 | 149,18 | 149,18 | 879 |
| 19 mar 2024 | 150,81 | 151,99 | 150,73 | 151,47 | 151,47 | 369 |
| 18 mar 2024 | 151,77 | 152,04 | 150,10 | 150,89 | 150,89 | 1.850 |
| 15 mar 2024 | 149,91 | 151,64 | 149,06 | 149,06 | 149,06 | 1.035 |
| 15 mar 2024 | 0.4375 Dividendo | |||||
| 14 mar 2024 | 149,11 | 150,39 | 148,20 | 150,12 | 149,68 | 1.383 |
| 13 mar 2024 | 148,45 | 149,48 | 148,45 | 149,32 | 148,88 | 237 |
| 12 mar 2024 | 146,74 | 147,38 | 146,24 | 146,68 | 146,26 | 101 |
| 11 mar 2024 | 145,65 | 146,00 | 145,02 | 145,79 | 145,37 | 17 |
| 08 mar 2024 | 144,51 | 144,89 | 143,88 | 144,00 | 143,58 | 171 |
| 07 mar 2024 | 143,73 | 145,32 | 143,73 | 144,52 | 144,10 | 178 |
| 06 mar 2024 | 147,83 | 148,22 | 142,83 | 143,64 | 143,22 | 669 |
| 05 mar 2024 | 145,73 | 146,50 | 145,73 | 146,50 | 146,07 | 192 |
| 04 mar 2024 | 147,75 | 147,75 | 144,87 | 145,70 | 145,28 | 79 |
| 01 mar 2024 | 147,10 | 149,08 | 146,38 | 148,07 | 147,64 | 35 |
| 29 feb 2024 | 146,41 | 146,41 | 145,40 | 146,40 | 145,97 | 141.881 |
| 28 feb 2024 | 145,58 | 146,99 | 144,92 | 145,76 | 145,34 | 583 |
| 27 feb 2024 | 147,67 | 147,83 | 144,24 | 145,09 | 144,67 | 1.548 |
| 26 feb 2024 | 149,26 | 150,56 | 148,86 | 149,76 | 149,32 | 174 |
| 23 feb 2024 | 148,14 | 148,53 | 147,51 | 148,01 | 147,58 | 66 |
| 22 feb 2024 | 148,39 | 150,27 | 148,18 | 150,13 | 149,69 | 1.767 |
| 21 feb 2024 | 148,24 | 149,49 | 148,04 | 148,39 | 147,96 | 1.659 |
| 20 feb 2024 | 147,87 | 149,01 | 147,24 | 147,76 | 147,33 | 2.132 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 147,99 | 150,01 | 147,99 | 149,27 | 148,83 | 49 |
| 15 feb 2024 | 143,43 | 147,32 | 142,42 | 147,32 | 146,90 | 23 |
| 14 feb 2024 | 144,01 | 144,47 | 142,15 | 142,56 | 142,14 | 1.495 |
| 13 feb 2024 | 144,00 | 144,00 | 141,90 | 142,65 | 142,23 | 838 |
| 12 feb 2024 | 142,90 | 143,28 | 142,51 | 143,18 | 142,76 | 27 |
| 09 feb 2024 | 147,00 | 147,50 | 143,10 | 143,23 | 142,81 | 716 |
| 08 feb 2024 | 144,97 | 146,37 | 143,63 | 145,57 | 145,15 | 337 |
| 07 feb 2024 | 147,09 | 147,19 | 145,35 | 145,35 | 144,93 | 173 |
| 06 feb 2024 | 146,04 | 147,22 | 145,21 | 147,22 | 146,79 | 4 |
| 05 feb 2024 | 145,27 | 146,79 | 144,65 | 146,61 | 146,18 | 583 |
| 02 feb 2024 | 145,24 | 146,36 | 143,37 | 146,28 | 145,85 | 160 |
| 01 feb 2024 | 139,98 | 141,52 | 139,98 | 141,52 | 141,11 | 203 |
| 31 gen 2024 | 143,15 | 143,33 | 142,08 | 142,97 | 142,55 | 56 |
| 30 gen 2024 | 141,95 | 144,03 | 141,95 | 144,03 | 143,61 | 24.636 |
| 29 gen 2024 | 144,19 | 144,19 | 141,78 | 142,29 | 141,88 | 136 |
| 26 gen 2024 | 143,87 | 144,45 | 143,56 | 143,59 | 143,17 | 355 |
| 25 gen 2024 | 141,38 | 142,85 | 140,87 | 142,85 | 142,43 | 27 |
| 24 gen 2024 | 137,93 | 139,61 | 137,50 | 139,19 | 138,78 | 95 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 136,90 | 137,57 | 136,69 | 137,57 | 137,16 | 197 |
| 19 gen 2024 | 137,53 | 137,53 | 136,65 | 137,01 | 136,61 | 136 |
| 18 gen 2024 | 137,89 | 137,89 | 136,77 | 136,96 | 136,56 | 86 |
| 17 gen 2024 | 137,57 | 138,40 | 136,75 | 137,74 | 137,34 | 9 |
| 16 gen 2024 | 140,45 | 140,97 | 138,72 | 138,75 | 138,34 | 136 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 142,76 | 142,77 | 141,52 | 141,65 | 141,24 | 280 |
| 11 gen 2024 | 139,56 | 140,26 | 139,07 | 140,21 | 139,80 | 519 |
| 10 gen 2024 | 139,45 | 140,16 | 138,62 | 138,62 | 138,21 | 491 |
| 09 gen 2024 | 143,04 | 143,04 | 140,98 | 140,98 | 140,57 | 55 |
| 08 gen 2024 | 142,93 | 142,93 | 141,63 | 142,85 | 142,43 | 10.101 |
| 05 gen 2024 | 146,51 | 147,09 | 145,11 | 145,11 | 144,68 | 34.543 |
| 04 gen 2024 | 149,24 | 149,77 | 146,42 | 146,42 | 145,99 | 131 |
| 03 gen 2024 | 144,75 | 147,82 | 143,99 | 147,73 | 147,30 | 123 |
| 02 gen 2024 | 145,10 | 146,54 | 145,10 | 146,54 | 146,12 | 200 |
| 29 dic 2023 | 145,35 | 145,75 | 144,00 | 144,48 | 144,06 | 61 |
| 28 dic 2023 | 147,43 | 147,92 | 145,00 | 145,59 | 145,17 | 148 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 147,75 | 147,97 | 146,95 | 147,60 | 147,17 | 78 |
| 21 dic 2023 | 146,05 | 146,39 | 144,89 | 145,38 | 144,96 | 15.010 |
| 20 dic 2023 | 147,98 | 148,86 | 147,67 | 147,99 | 147,55 | 989 |
| *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.