Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.578,86 +94,50 (+0,17%)
Huntington Ingalls Industries, Inc. (0J76.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:20PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 250,08 | 255,93 | 250,08 | 251,37 | 251,37 | 58 |
| 09 mag 2024 | 247,54 | 251,09 | 245,00 | 250,20 | 250,20 | 77 |
| 08 mag 2024 | 248,62 | 249,96 | 247,72 | 247,72 | 247,72 | 162 |
| 07 mag 2024 | 247,29 | 250,04 | 247,29 | 250,04 | 250,04 | 68 |
| 03 mag 2024 | 247,05 | 248,09 | 244,86 | 245,61 | 245,61 | 52 |
| 02 mag 2024 | 255,00 | 277,00 | 243,43 | 246,27 | 246,27 | 400 |
| 01 mag 2024 | 278,07 | 278,45 | 278,07 | 278,45 | 278,45 | 18 |
| 30 apr 2024 | 275,71 | 279,23 | 275,71 | 276,85 | 276,85 | 13 |
| 29 apr 2024 | 279,03 | 280,20 | 278,43 | 278,43 | 278,43 | 111 |
| 26 apr 2024 | 275,20 | 275,20 | 275,20 | 275,20 | 275,20 | 2 |
| 25 apr 2024 | 274,70 | 275,87 | 273,09 | 275,66 | 275,66 | 21 |
| 24 apr 2024 | 274,74 | 275,20 | 272,91 | 275,20 | 275,20 | 4 |
| 23 apr 2024 | 276,20 | 277,91 | 275,26 | 276,11 | 276,11 | 3 |
| 22 apr 2024 | 271,99 | 273,80 | 271,07 | 273,80 | 273,80 | 53 |
| 19 apr 2024 | 270,77 | 272,44 | 270,77 | 271,29 | 271,29 | 58 |
| 18 apr 2024 | 270,51 | 272,97 | 267,94 | 269,88 | 269,88 | 22 |
| 17 apr 2024 | 275,54 | 276,30 | 271,16 | 271,92 | 271,92 | 57 |
| 16 apr 2024 | 273,57 | 275,05 | 273,44 | 273,77 | 273,77 | 56 |
| 15 apr 2024 | 279,70 | 279,83 | 277,03 | 277,03 | 277,03 | 132 |
| 12 apr 2024 | 275,27 | 278,39 | 275,27 | 276,44 | 276,44 | 16 |
| 11 apr 2024 | 278,01 | 278,01 | 275,99 | 275,99 | 275,99 | 2 |
| 10 apr 2024 | 272,92 | 275,59 | 272,92 | 275,09 | 275,09 | 17 |
| 09 apr 2024 | 283,73 | 285,36 | 275,00 | 275,01 | 275,01 | 85 |
| 08 apr 2024 | 287,23 | 288,28 | 285,34 | 286,01 | 286,01 | 84 |
| 05 apr 2024 | 285,78 | 286,74 | 285,78 | 286,74 | 286,74 | 17 |
| 04 apr 2024 | 288,84 | 288,84 | 284,89 | 284,89 | 284,89 | 234 |
| 03 apr 2024 | 286,25 | 287,38 | 285,89 | 285,95 | 285,95 | 118 |
| 02 apr 2024 | 287,46 | 288,64 | 287,35 | 288,64 | 288,64 | 349 |
| 28 mar 2024 | 289,63 | 292,62 | 289,63 | 292,15 | 292,15 | 107 |
| 27 mar 2024 | 292,22 | 293,06 | 289,16 | 289,16 | 289,16 | 14 |
| 26 mar 2024 | 292,00 | 293,72 | 290,18 | 291,10 | 291,10 | 18 |
| 25 mar 2024 | 295,00 | 295,00 | 290,96 | 290,96 | 290,96 | 58 |
| 22 mar 2024 | 294,53 | 294,53 | 291,21 | 291,21 | 291,21 | 97 |
| 21 mar 2024 | 292,78 | 293,75 | 292,72 | 293,00 | 293,00 | 64 |
| 20 mar 2024 | 290,69 | 294,24 | 290,69 | 291,57 | 291,57 | 11 |
| 19 mar 2024 | 292,58 | 293,15 | 290,18 | 290,18 | 290,18 | 130 |
| 18 mar 2024 | 289,47 | 291,81 | 288,68 | 291,81 | 291,81 | 56 |
| 15 mar 2024 | 285,54 | 288,82 | 284,70 | 287,12 | 287,12 | 24 |
| 14 mar 2024 | 288,60 | 290,03 | 286,92 | 287,00 | 287,00 | 197 |
| 13 mar 2024 | 289,55 | 291,41 | 287,98 | 288,88 | 288,88 | 29 |
| 12 mar 2024 | 288,67 | 289,37 | 286,09 | 289,37 | 289,37 | 1 |
| 11 mar 2024 | 292,15 | 294,04 | 287,99 | 287,99 | 287,99 | 12 |
| 08 mar 2024 | 291,00 | 293,04 | 291,00 | 292,76 | 292,76 | 87 |
| 07 mar 2024 | 293,00 | 294,43 | 291,60 | 292,37 | 292,37 | 116 |
| 06 mar 2024 | 292,92 | 295,46 | 290,90 | 293,96 | 293,96 | 33 |
| 05 mar 2024 | 298,98 | 299,00 | 289,82 | 289,94 | 289,94 | 89 |
| 04 mar 2024 | 292,02 | 295,13 | 292,02 | 295,13 | 295,13 | 24 |
| 01 mar 2024 | 291,38 | 291,55 | 287,71 | 291,41 | 291,41 | 30 |
| 29 feb 2024 | 289,63 | 292,03 | 289,63 | 290,21 | 290,21 | 43 |
| 28 feb 2024 | 291,04 | 293,13 | 289,92 | 291,26 | 291,26 | 258 |
| 27 feb 2024 | 287,79 | 287,79 | 286,66 | 286,66 | 286,66 | 37 |
| 26 feb 2024 | 288,84 | 288,84 | 287,09 | 287,95 | 287,95 | 310 |
| 23 feb 2024 | 287,99 | 288,95 | 287,99 | 288,04 | 288,04 | 37 |
| 22 feb 2024 | 287,41 | 287,41 | 284,76 | 284,76 | 284,76 | 1.095 |
| 22 feb 2024 | 1.3 Dividendo | |||||
| 21 feb 2024 | 285,88 | 288,44 | 285,88 | 288,32 | 287,02 | 41 |
| 20 feb 2024 | 285,51 | 287,77 | 284,57 | 285,08 | 283,80 | 275 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 284,99 | 287,03 | 283,08 | 286,77 | 285,48 | 137 |
| 15 feb 2024 | 280,76 | 282,96 | 280,76 | 282,96 | 281,68 | 73 |
| 14 feb 2024 | 277,58 | 278,67 | 277,37 | 278,48 | 277,23 | 54 |
| 13 feb 2024 | 274,42 | 276,92 | 273,58 | 276,92 | 275,67 | 60 |
| 12 feb 2024 | 275,45 | 276,76 | 274,30 | 276,76 | 275,51 | 20 |
| 09 feb 2024 | 270,68 | 273,23 | 270,68 | 271,49 | 270,27 | 65 |
| 08 feb 2024 | 274,10 | 275,07 | 272,12 | 272,30 | 271,07 | 56 |
| 07 feb 2024 | 267,01 | 269,54 | 266,47 | 269,54 | 268,32 | 33 |
| 06 feb 2024 | 266,94 | 266,94 | 265,54 | 266,38 | 265,18 | 89 |
| 05 feb 2024 | 266,24 | 267,10 | 263,72 | 265,25 | 264,05 | 176 |
| 02 feb 2024 | 265,28 | 268,14 | 264,63 | 266,06 | 264,86 | 102 |
| 01 feb 2024 | 262,50 | 269,86 | 258,13 | 264,46 | 263,27 | 59 |
| 31 gen 2024 | 260,60 | 262,06 | 258,65 | 260,09 | 258,92 | 276 |
| 30 gen 2024 | 259,47 | 259,47 | 258,17 | 259,45 | 258,28 | 174 |
| 29 gen 2024 | 255,88 | 257,58 | 255,88 | 256,92 | 255,76 | 25 |
| 26 gen 2024 | 256,32 | 256,32 | 254,01 | 255,99 | 254,84 | 18 |
| 25 gen 2024 | 253,05 | 253,87 | 252,29 | 253,60 | 252,46 | 20 |
| 24 gen 2024 | 257,69 | 257,69 | 256,04 | 256,04 | 254,88 | 4 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 256,97 | 258,32 | 255,95 | 258,13 | 256,97 | 23 |
| 19 gen 2024 | 261,05 | 261,05 | 258,10 | 258,43 | 257,26 | 9 |
| 18 gen 2024 | 256,14 | 257,27 | 256,14 | 256,67 | 255,51 | 1 |
| 17 gen 2024 | 255,10 | 257,54 | 255,10 | 255,49 | 254,33 | 22 |
| 16 gen 2024 | 253,97 | 254,82 | 252,32 | 254,81 | 253,66 | 3 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 252,40 | 252,89 | 252,40 | 252,89 | 251,75 | 123 |
| 11 gen 2024 | 251,65 | 252,84 | 249,87 | 249,90 | 248,77 | 12 |
| 10 gen 2024 | 253,50 | 254,50 | 253,50 | 254,00 | 252,86 | 26 |
| 09 gen 2024 | 254,60 | 254,60 | 254,60 | 254,60 | 253,45 | - |
| 08 gen 2024 | 253,01 | 253,01 | 252,55 | 252,74 | 251,60 | 8 |
| 05 gen 2024 | 255,01 | 255,01 | 249,43 | 251,00 | 249,87 | 1.234 |
| 04 gen 2024 | 256,30 | 258,58 | 256,30 | 258,23 | 257,07 | 2.520 |
| 03 gen 2024 | 258,12 | 258,21 | 257,70 | 257,70 | 256,54 | 116 |
| 02 gen 2024 | 259,63 | 261,34 | 259,55 | 261,34 | 260,16 | 254 |
| 29 dic 2023 | 259,08 | 259,38 | 258,80 | 258,80 | 257,63 | 13 |
| 28 dic 2023 | 257,81 | 259,42 | 257,20 | 258,50 | 257,33 | 17 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 255,20 | 256,51 | 253,44 | 256,22 | 255,06 | 4 |
| 21 dic 2023 | 253,54 | 253,54 | 252,97 | 253,54 | 252,39 | 2 |
| 20 dic 2023 | 256,22 | 256,60 | 256,22 | 256,60 | 255,44 | 1 |
| 19 dic 2023 | 255,54 | 256,79 | 255,06 | 256,08 | 254,93 | 24 |
| 18 dic 2023 | 255,43 | 255,43 | 253,49 | 254,74 | 253,59 | 16 |
| *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.