Italia markets close in 1 hour 43 minutes

Huntington Bancshares Incorporated (0J72.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,82+0,22 (+1,64%)
In data: 02:29PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202413,8813,8813,8213,8213,821.489
27 mar 202413,4713,6313,4713,6013,603.953
26 mar 202413,4213,4413,3613,3613,36245
25 mar 202413,3113,4813,3113,4113,41350
22 mar 202413,6813,6913,3613,3613,362.279
21 mar 202413,3413,5813,3413,5213,5210.754
20 mar 202412,9813,2712,9013,2713,2711.430
19 mar 202413,0513,0612,9713,0113,014.563
18 mar 202412,9913,0712,8713,0713,074.577
15 mar 202412,9913,1112,9613,0613,066.418
15 mar 20240.155 Dividendo
14 mar 202413,3413,3713,0713,0712,929.630
13 mar 202413,4613,5513,4113,4513,291.935
12 mar 202413,4613,4713,3613,4313,271.828
11 mar 202413,4013,4713,4013,4713,311.612
08 mar 202413,5813,6213,5413,5913,422.442
07 mar 202413,6613,6913,4813,4813,326.356
06 mar 202413,6013,6113,3513,4813,323.752
05 mar 202413,3413,7213,3413,7213,56828
04 mar 202413,1813,4813,1613,3513,207.546
01 mar 202412,9312,9412,6912,8612,7118.261
29 feb 202413,0613,1112,9312,9912,841.566
28 feb 202412,9313,0012,9312,9412,78207
27 feb 202412,8613,0112,8513,0012,85269
26 feb 202412,8312,9212,6812,7012,55281
23 feb 202412,8112,9312,8112,9112,751.175
22 feb 202412,9712,9812,9412,9612,812.137
21 feb 202412,6512,7512,6512,6912,541.464
20 feb 202412,6812,8512,6812,8212,679.106
19 feb 2024------
16 feb 202412,8412,9412,7012,8512,701.360
15 feb 202412,8013,0412,8012,8812,732.436
14 feb 202412,6012,6912,5712,6412,49966
13 feb 202412,4012,4312,2712,3712,222.868
12 feb 202412,4812,7212,4812,7112,5617.945
09 feb 202412,2912,4312,2212,4312,289.097
08 feb 202412,2112,3312,1712,3112,174.334
07 feb 202412,4512,4912,1912,2012,062.300
06 feb 202412,4312,5012,2912,3612,212.589
05 feb 202412,4312,4612,3412,4012,256.380
02 feb 202412,3412,5312,2212,5312,392.436
01 feb 202412,7712,8012,1012,4012,2523.098
31 gen 202412,7313,0212,7012,9412,792.384
30 gen 202413,1413,1813,1013,1412,985.563
29 gen 202413,0013,0412,9412,9712,82147
26 gen 202413,0313,0312,9312,9912,841.995
25 gen 202413,1913,2212,8412,8812,731.964
24 gen 202412,8613,0512,8513,0512,89265.749
23 gen 2024------
22 gen 202412,7812,8812,7412,8812,73800
19 gen 202412,2812,6712,2812,6712,525.868
18 gen 202412,3112,3112,0312,0311,895.283
17 gen 202412,1812,3112,0612,1612,0274
16 gen 202412,4112,4112,2712,3012,159.772
15 gen 2024------
12 gen 202412,7812,7912,4312,5212,373.237
11 gen 202412,7812,7812,5012,6112,461.608
10 gen 202412,9012,9012,7812,7812,6351.437
09 gen 202412,9212,9712,9212,9612,811.358
08 gen 202412,9312,9312,8712,9312,77880
05 gen 202413,0413,0913,0413,0912,94500
04 gen 202412,5212,7512,5012,7412,5980.253
03 gen 202412,8612,8612,5512,6112,4652.439
02 gen 202412,6512,9112,6512,9112,766.330
29 dic 202312,7312,8012,7212,7412,59683
28 dic 202312,7912,8212,7812,8112,66160
27 dic 202312,7812,7812,7812,7812,63238
22 dic 202312,6912,7312,6412,6712,5210
21 dic 202312,6112,6612,5112,5412,391.305
20 dic 202312,7812,8712,7812,8112,662.083
19 dic 202312,7112,8312,7112,7912,641.470
18 dic 202312,8512,9112,7412,7512,602.528
15 dic 202312,9813,2012,8412,8412,691.351
15 dic 20230.155 Dividendo
14 dic 202312,8113,0912,7512,9912,687.686
13 dic 202311,8311,9011,8111,8711,591.164
12 dic 202311,9111,9211,8811,8911,61234
11 dic 202311,9712,0611,9212,0211,741.106
08 dic 202311,8912,0311,8911,9911,719.466
07 dic 202311,7311,8511,7111,8511,56906
06 dic 202311,7311,9111,7311,8511,571.168
05 dic 202311,7411,7411,6011,7011,422.992
04 dic 202311,6811,8111,6211,7311,451.126
01 dic 202311,2711,7111,2711,6911,412.997
30 nov 202311,2111,3411,1311,3011,032.088
29 nov 202311,0411,2611,0011,2610,99888
28 nov 202310,8110,8710,7410,8610,6014.903
27 nov 202310,7410,8310,7410,8010,5425
24 nov 202310,9310,9410,8310,8910,63813
23 nov 2023------
22 nov 202310,9010,9010,8710,9010,652.945
21 nov 202311,0011,0010,9010,9510,694.508
20 nov 202311,0511,0710,9311,0710,812.142
17 nov 202311,0111,0910,9611,0910,831.716
16 nov 202311,0011,0310,8510,8810,622.658
15 nov 202310,9011,0210,9010,9910,733.405
14 nov 202310,5510,9410,5510,8310,57754
13 nov 202310,2110,2710,1210,2710,032.606
10 nov 202310,2010,2310,1210,239,992.406
09 nov 202310,3810,3810,1910,199,95104
*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...