Italia markets close in 7 hours 12 minutes
FTSE MIB
33.887,80 +141,14 (+0,42%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,68 +0,68 (+0,86%) Bitcoin EUR
53.890,55 +530,57 (+0,99%)
Hormel Foods Corporation (0J5Z.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 05:59PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 0,00 | 0,00 | 0,00 | 35,39 | 35,39 | - |
| 30 apr 2024 | 35,38 | 35,64 | 35,11 | 35,64 | 35,64 | 382 |
| 29 apr 2024 | 35,41 | 35,56 | 35,39 | 35,47 | 35,47 | 247 |
| 26 apr 2024 | 35,18 | 35,48 | 35,12 | 35,46 | 35,46 | 1.136 |
| 25 apr 2024 | 35,84 | 35,84 | 35,23 | 35,28 | 35,28 | 156 |
| 24 apr 2024 | 34,87 | 35,42 | 34,65 | 35,42 | 35,42 | 14.097 |
| 23 apr 2024 | 35,10 | 35,36 | 35,09 | 35,22 | 35,22 | 1.610 |
| 22 apr 2024 | 34,92 | 35,15 | 34,83 | 35,15 | 35,15 | 979 |
| 19 apr 2024 | 34,48 | 34,73 | 34,38 | 34,67 | 34,67 | 2.911 |
| 18 apr 2024 | 34,14 | 34,27 | 34,08 | 34,20 | 34,20 | 2.766 |
| 17 apr 2024 | 33,96 | 34,23 | 33,88 | 33,99 | 33,99 | 1.380 |
| 16 apr 2024 | 34,01 | 34,11 | 33,87 | 34,03 | 34,03 | 3.113 |
| 15 apr 2024 | 34,12 | 34,29 | 33,86 | 33,92 | 33,92 | 2.122 |
| 12 apr 2024 | 34,59 | 34,72 | 33,78 | 33,78 | 33,78 | 1.709 |
| 12 apr 2024 | 0.2825 Dividendo | |||||
| 11 apr 2024 | 34,76 | 35,05 | 34,67 | 34,98 | 34,70 | 2.935 |
| 10 apr 2024 | 35,00 | 35,16 | 34,61 | 34,81 | 34,53 | 987 |
| 09 apr 2024 | 35,12 | 35,31 | 35,01 | 35,28 | 35,00 | 179 |
| 08 apr 2024 | 34,69 | 35,19 | 34,58 | 35,04 | 34,76 | 3.850 |
| 05 apr 2024 | 35,05 | 35,11 | 34,58 | 34,60 | 34,32 | 692 |
| 04 apr 2024 | 34,99 | 35,22 | 34,60 | 35,13 | 34,85 | 1.462 |
| 03 apr 2024 | 35,16 | 35,16 | 34,59 | 34,60 | 34,32 | 2.043 |
| 02 apr 2024 | 34,96 | 35,51 | 34,96 | 35,40 | 35,11 | 7.035 |
| 28 mar 2024 | 34,82 | 35,11 | 34,80 | 35,02 | 34,74 | 2.110 |
| 27 mar 2024 | 34,35 | 34,79 | 34,35 | 34,57 | 34,29 | 3.015 |
| 26 mar 2024 | 34,32 | 34,56 | 34,32 | 34,42 | 34,14 | 192 |
| 25 mar 2024 | 34,49 | 34,51 | 34,19 | 34,29 | 34,01 | 508 |
| 22 mar 2024 | 34,19 | 34,45 | 34,15 | 34,25 | 33,97 | 2.186 |
| 21 mar 2024 | 34,42 | 34,62 | 34,34 | 34,40 | 34,12 | 2.640 |
| 20 mar 2024 | 34,57 | 34,69 | 34,31 | 34,40 | 34,12 | 3.118 |
| 19 mar 2024 | 34,48 | 34,49 | 34,21 | 34,39 | 34,11 | 2.729 |
| 18 mar 2024 | 34,05 | 34,84 | 33,96 | 34,43 | 34,15 | 4.146 |
| 15 mar 2024 | 33,52 | 33,78 | 33,48 | 33,78 | 33,51 | 367 |
| 14 mar 2024 | 34,32 | 34,43 | 33,75 | 33,75 | 33,48 | 1.952 |
| 13 mar 2024 | 34,15 | 34,40 | 34,14 | 34,36 | 34,08 | 1.054 |
| 12 mar 2024 | 34,10 | 34,26 | 33,99 | 34,15 | 33,88 | 25 |
| 11 mar 2024 | 34,31 | 34,53 | 33,96 | 34,14 | 33,86 | 2.404 |
| 08 mar 2024 | 33,94 | 34,15 | 33,79 | 34,15 | 33,88 | 845 |
| 07 mar 2024 | 34,32 | 34,32 | 33,78 | 33,93 | 33,66 | 1.839 |
| 06 mar 2024 | 34,16 | 34,21 | 33,97 | 34,11 | 33,83 | 710 |
| 05 mar 2024 | 33,92 | 34,50 | 33,82 | 34,27 | 33,99 | 2.430 |
| 04 mar 2024 | 33,32 | 33,64 | 33,32 | 33,63 | 33,36 | 6.258 |
| 01 mar 2024 | 35,16 | 35,32 | 33,30 | 33,30 | 33,03 | 11.534 |
| 29 feb 2024 | 32,27 | 35,91 | 32,27 | 34,99 | 34,71 | 21.197 |
| 28 feb 2024 | 31,09 | 31,10 | 30,62 | 30,75 | 30,50 | 968 |
| 27 feb 2024 | 30,47 | 30,96 | 30,47 | 30,90 | 30,65 | 1.062 |
| 26 feb 2024 | 30,52 | 30,69 | 30,27 | 30,37 | 30,12 | 2.663 |
| 23 feb 2024 | 30,26 | 30,67 | 30,22 | 30,36 | 30,12 | 3.009 |
| 22 feb 2024 | 29,36 | 30,22 | 29,25 | 30,22 | 29,97 | 4.108 |
| 21 feb 2024 | 29,57 | 29,73 | 29,44 | 29,54 | 29,30 | 668 |
| 20 feb 2024 | 29,09 | 29,71 | 29,02 | 29,55 | 29,31 | 1.911 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 29,11 | 29,16 | 28,81 | 29,10 | 28,87 | 1.348 |
| 15 feb 2024 | 28,93 | 29,17 | 28,79 | 29,17 | 28,93 | 1.994 |
| 14 feb 2024 | 28,61 | 28,77 | 28,52 | 28,59 | 28,36 | 24.112 |
| 13 feb 2024 | 29,62 | 29,78 | 28,75 | 28,84 | 28,61 | 11.400 |
| 12 feb 2024 | 29,06 | 29,45 | 28,93 | 29,45 | 29,21 | 2.865 |
| 09 feb 2024 | 29,28 | 29,33 | 29,00 | 29,08 | 28,85 | 3.194 |
| 08 feb 2024 | 29,49 | 29,72 | 29,40 | 29,44 | 29,20 | 1.043 |
| 07 feb 2024 | 30,19 | 30,23 | 29,79 | 29,79 | 29,55 | 2.527 |
| 06 feb 2024 | 29,75 | 30,27 | 29,73 | 30,27 | 30,03 | 4.207 |
| 05 feb 2024 | 30,43 | 30,43 | 29,95 | 30,02 | 29,78 | 3.591 |
| 02 feb 2024 | 30,87 | 30,94 | 30,38 | 30,40 | 30,15 | 8.016 |
| 01 feb 2024 | 30,60 | 30,65 | 29,91 | 30,57 | 30,32 | 3.077 |
| 31 gen 2024 | 30,81 | 30,96 | 30,60 | 30,60 | 30,36 | 3.743 |
| 30 gen 2024 | 30,60 | 30,72 | 30,36 | 30,65 | 30,40 | 1.902 |
| 29 gen 2024 | 30,91 | 31,07 | 30,58 | 30,59 | 30,34 | 2.308 |
| 26 gen 2024 | 30,60 | 31,05 | 30,60 | 31,05 | 30,80 | 3.428 |
| 25 gen 2024 | 30,48 | 30,69 | 30,25 | 30,41 | 30,16 | 4.769 |
| 24 gen 2024 | 30,80 | 30,84 | 30,42 | 30,53 | 30,28 | 3.128 |
| 23 gen 2024 | 30,36 | 30,66 | 30,22 | 30,38 | 30,13 | 1.880 |
| 22 gen 2024 | 30,39 | 30,61 | 30,16 | 30,32 | 30,07 | 4.195 |
| 19 gen 2024 | 31,09 | 31,09 | 30,50 | 30,73 | 30,48 | 1.557 |
| 18 gen 2024 | 30,97 | 31,02 | 30,72 | 31,02 | 30,77 | 1.147 |
| 17 gen 2024 | 31,11 | 31,34 | 30,97 | 31,06 | 30,80 | 4.888 |
| 16 gen 2024 | 31,99 | 31,99 | 31,30 | 31,30 | 31,05 | 681 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 31,73 | 31,85 | 31,49 | 31,70 | 31,44 | 2.319 |
| 12 gen 2024 | 0.2825 Dividendo | |||||
| 11 gen 2024 | 31,91 | 31,98 | 31,60 | 31,84 | 31,30 | 4.409 |
| 10 gen 2024 | 32,23 | 32,28 | 31,87 | 31,87 | 31,33 | 1.305 |
| 09 gen 2024 | 31,81 | 32,32 | 31,76 | 32,29 | 31,74 | 2.103 |
| 08 gen 2024 | 32,02 | 32,18 | 31,85 | 32,15 | 31,61 | 5.822 |
| 05 gen 2024 | 32,24 | 32,33 | 31,94 | 32,04 | 31,50 | 922 |
| 04 gen 2024 | 32,60 | 32,60 | 32,19 | 32,33 | 31,78 | 4.296 |
| 03 gen 2024 | 32,99 | 33,05 | 32,52 | 32,65 | 32,10 | 6.408 |
| 02 gen 2024 | 32,06 | 33,01 | 31,99 | 32,80 | 32,25 | 5.302 |
| 29 dic 2023 | 31,93 | 32,10 | 31,84 | 32,10 | 31,56 | 2.104 |
| 28 dic 2023 | 31,73 | 32,08 | 31,70 | 31,85 | 31,32 | 3.105 |
| 27 dic 2023 | 31,71 | 31,83 | 31,67 | 31,73 | 31,19 | 624 |
| 22 dic 2023 | 31,67 | 31,95 | 31,58 | 31,80 | 31,26 | 143.498 |
| 21 dic 2023 | 31,56 | 31,84 | 31,31 | 31,33 | 30,80 | 1.732 |
| 20 dic 2023 | 31,58 | 31,73 | 31,43 | 31,73 | 31,19 | 2.556 |
| 19 dic 2023 | 31,66 | 31,75 | 31,41 | 31,49 | 30,96 | 1.454 |
| 18 dic 2023 | 30,99 | 31,80 | 30,96 | 31,68 | 31,15 | 471 |
| 15 dic 2023 | 31,73 | 31,87 | 31,25 | 31,28 | 30,75 | 6.751 |
| 14 dic 2023 | 32,74 | 32,82 | 32,09 | 32,10 | 31,56 | 1.942 |
| 13 dic 2023 | 31,46 | 31,89 | 31,46 | 31,84 | 31,30 | 277 |
| 12 dic 2023 | 31,65 | 31,73 | 31,38 | 31,65 | 31,12 | 354 |
| 11 dic 2023 | 31,69 | 31,92 | 31,48 | 31,70 | 31,16 | 902 |
| *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.