Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.631,73 -769,50 (-1,27%)
Iridium Communications Inc. (0JDO.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:51PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 29,80 | 31,62 | 29,80 | 31,62 | 31,62 | 2.128 |
| 25 apr 2024 | 29,17 | 29,42 | 28,94 | 29,42 | 29,42 | 233 |
| 24 apr 2024 | 28,57 | 29,44 | 28,57 | 29,44 | 29,44 | 326 |
| 23 apr 2024 | 28,09 | 28,69 | 27,75 | 28,66 | 28,66 | 726 |
| 22 apr 2024 | 27,60 | 28,01 | 26,85 | 28,01 | 28,01 | 768 |
| 19 apr 2024 | 26,38 | 27,14 | 26,25 | 26,98 | 26,98 | 397 |
| 18 apr 2024 | 24,71 | 27,66 | 24,71 | 26,84 | 26,84 | 9.570 |
| 17 apr 2024 | 24,79 | 25,18 | 24,65 | 24,74 | 24,74 | 260 |
| 16 apr 2024 | 24,49 | 24,90 | 24,17 | 24,90 | 24,90 | 463 |
| 15 apr 2024 | 24,69 | 24,69 | 24,20 | 24,36 | 24,36 | 540 |
| 12 apr 2024 | 25,61 | 25,64 | 24,95 | 24,96 | 24,96 | 91 |
| 11 apr 2024 | 25,40 | 25,77 | 25,30 | 25,72 | 25,72 | 539 |
| 10 apr 2024 | 25,03 | 25,49 | 25,01 | 25,13 | 25,13 | 666 |
| 09 apr 2024 | 25,63 | 26,33 | 25,63 | 25,83 | 25,83 | 1.248 |
| 08 apr 2024 | 25,25 | 25,38 | 25,16 | 25,30 | 25,30 | 77 |
| 05 apr 2024 | 25,09 | 25,41 | 24,82 | 25,28 | 25,28 | 174 |
| 04 apr 2024 | 25,54 | 25,99 | 25,39 | 25,95 | 25,95 | 1.002 |
| 03 apr 2024 | 24,93 | 25,43 | 24,93 | 25,30 | 25,30 | 315 |
| 02 apr 2024 | 25,83 | 25,83 | 25,18 | 25,27 | 25,27 | 10.997 |
| 28 mar 2024 | 26,35 | 26,43 | 26,14 | 26,20 | 26,20 | 2.498 |
| 27 mar 2024 | 25,75 | 26,33 | 25,64 | 26,33 | 26,33 | 1.643 |
| 26 mar 2024 | 25,88 | 26,04 | 25,57 | 25,61 | 25,61 | 74 |
| 25 mar 2024 | 25,84 | 25,94 | 25,30 | 25,30 | 25,30 | 418 |
| 22 mar 2024 | 25,94 | 26,17 | 25,79 | 25,79 | 25,79 | 853 |
| 21 mar 2024 | 26,71 | 26,71 | 26,26 | 26,26 | 26,26 | 423 |
| 20 mar 2024 | 26,25 | 26,47 | 26,09 | 26,43 | 26,43 | 3.102 |
| 19 mar 2024 | 26,41 | 26,60 | 26,05 | 26,07 | 26,07 | 472 |
| 18 mar 2024 | 27,01 | 27,07 | 26,42 | 26,69 | 26,69 | 1.632 |
| 15 mar 2024 | 27,26 | 27,50 | 26,97 | 27,07 | 27,07 | 409 |
| 14 mar 2024 | 28,70 | 28,77 | 27,36 | 27,45 | 27,45 | 442 |
| 14 mar 2024 | 0.13 Dividendo | |||||
| 13 mar 2024 | 28,92 | 29,55 | 28,38 | 28,92 | 28,79 | 450 |
| 12 mar 2024 | 28,78 | 28,95 | 28,52 | 28,52 | 28,40 | 141 |
| 11 mar 2024 | 29,18 | 29,40 | 28,78 | 29,08 | 28,95 | 876 |
| 08 mar 2024 | 28,56 | 28,64 | 28,21 | 28,41 | 28,28 | 1.759 |
| 07 mar 2024 | 28,61 | 29,06 | 28,54 | 28,74 | 28,61 | 151 |
| 06 mar 2024 | 28,99 | 28,99 | 28,22 | 28,56 | 28,43 | 263 |
| 05 mar 2024 | 29,25 | 29,35 | 28,39 | 28,90 | 28,77 | 203 |
| 04 mar 2024 | 29,79 | 29,81 | 29,11 | 29,11 | 28,98 | 1.520 |
| 01 mar 2024 | 29,13 | 29,98 | 28,91 | 29,86 | 29,73 | 2.563 |
| 29 feb 2024 | 29,07 | 29,17 | 28,57 | 28,85 | 28,72 | 405 |
| 28 feb 2024 | 29,15 | 29,16 | 28,53 | 28,56 | 28,43 | 809 |
| 27 feb 2024 | 28,65 | 29,27 | 28,47 | 29,27 | 29,14 | 530 |
| 26 feb 2024 | 28,36 | 28,50 | 27,90 | 28,03 | 27,90 | 926 |
| 23 feb 2024 | 29,03 | 29,08 | 28,41 | 28,60 | 28,47 | 709 |
| 22 feb 2024 | 28,92 | 29,15 | 28,52 | 29,09 | 28,96 | 1.324 |
| 21 feb 2024 | 29,81 | 29,96 | 29,39 | 29,62 | 29,48 | 206 |
| 20 feb 2024 | 30,00 | 30,16 | 29,37 | 29,43 | 29,30 | 1.105 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 30,13 | 31,58 | 29,94 | 30,61 | 30,47 | 975 |
| 15 feb 2024 | 36,09 | 36,09 | 30,46 | 31,11 | 30,98 | 5.414 |
| 14 feb 2024 | 34,35 | 34,83 | 34,35 | 34,81 | 34,65 | 224 |
| 13 feb 2024 | 34,73 | 34,83 | 34,35 | 34,35 | 34,20 | 299 |
| 12 feb 2024 | 35,18 | 35,69 | 35,00 | 35,66 | 35,50 | 493 |
| 09 feb 2024 | 34,70 | 35,54 | 34,50 | 34,84 | 34,68 | 896 |
| 08 feb 2024 | 33,65 | 34,34 | 33,65 | 34,23 | 34,08 | 105 |
| 07 feb 2024 | 34,70 | 34,70 | 34,25 | 34,32 | 34,17 | 33 |
| 06 feb 2024 | 33,91 | 34,50 | 33,71 | 34,40 | 34,25 | 146 |
| 05 feb 2024 | 34,63 | 34,78 | 33,57 | 33,77 | 33,62 | 1.488 |
| 02 feb 2024 | 35,46 | 35,82 | 35,10 | 35,32 | 35,16 | 57 |
| 01 feb 2024 | 36,40 | 36,70 | 35,84 | 35,99 | 35,83 | 100 |
| 31 gen 2024 | 36,64 | 37,12 | 36,39 | 36,39 | 36,23 | 1.146 |
| 30 gen 2024 | 36,61 | 36,61 | 36,05 | 36,26 | 36,10 | 4.260 |
| 29 gen 2024 | 36,45 | 36,73 | 36,33 | 36,73 | 36,56 | 204 |
| 26 gen 2024 | 36,46 | 36,87 | 36,33 | 36,57 | 36,41 | 814 |
| 25 gen 2024 | 36,57 | 36,78 | 35,97 | 36,17 | 36,01 | 136 |
| 24 gen 2024 | 38,00 | 38,00 | 36,41 | 36,52 | 36,36 | 309 |
| 23 gen 2024 | 38,15 | 38,43 | 37,25 | 37,35 | 37,18 | 187 |
| 22 gen 2024 | 37,77 | 38,13 | 37,28 | 37,69 | 37,52 | 306 |
| 19 gen 2024 | 38,18 | 38,18 | 37,46 | 37,63 | 37,46 | 158 |
| 18 gen 2024 | 37,36 | 38,09 | 37,27 | 37,95 | 37,78 | 30 |
| 17 gen 2024 | 37,53 | 37,84 | 37,29 | 37,32 | 37,15 | 242 |
| 16 gen 2024 | 38,02 | 38,22 | 37,82 | 37,99 | 37,82 | 505 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 38,97 | 39,36 | 38,37 | 38,48 | 38,30 | 329 |
| 11 gen 2024 | 39,02 | 39,41 | 38,71 | 38,85 | 38,67 | 378 |
| 10 gen 2024 | 39,21 | 39,26 | 38,98 | 39,23 | 39,05 | 101 |
| 09 gen 2024 | 38,83 | 39,18 | 38,77 | 38,97 | 38,79 | 379 |
| 08 gen 2024 | 38,47 | 39,33 | 38,44 | 39,33 | 39,15 | 236 |
| 05 gen 2024 | 39,34 | 39,63 | 38,31 | 38,31 | 38,13 | 134 |
| 04 gen 2024 | 39,26 | 39,56 | 39,07 | 39,56 | 39,38 | 809 |
| 03 gen 2024 | 39,88 | 40,33 | 39,30 | 39,33 | 39,15 | 1.575 |
| 02 gen 2024 | 40,84 | 41,32 | 40,70 | 41,08 | 40,90 | 732 |
| 29 dic 2023 | 41,23 | 41,49 | 41,09 | 41,32 | 41,13 | 4.031 |
| 28 dic 2023 | 40,96 | 41,44 | 40,90 | 41,17 | 40,98 | 104 |
| 27 dic 2023 | 41,29 | 41,29 | 41,29 | 41,29 | 41,10 | 74 |
| 22 dic 2023 | 40,90 | 41,26 | 40,52 | 40,67 | 40,49 | 75 |
| 21 dic 2023 | 39,98 | 40,80 | 39,86 | 40,69 | 40,51 | 559 |
| 20 dic 2023 | 40,24 | 40,74 | 40,15 | 40,63 | 40,45 | 128 |
| 19 dic 2023 | 40,32 | 40,54 | 40,02 | 40,25 | 40,07 | 17 |
| 18 dic 2023 | 40,66 | 40,66 | 39,85 | 40,18 | 40,00 | 837 |
| 15 dic 2023 | 40,70 | 41,16 | 40,19 | 40,19 | 40,01 | 175 |
| 14 dic 2023 | 40,80 | 41,50 | 40,29 | 40,31 | 40,13 | 271 |
| 14 dic 2023 | 0.13 Dividendo | |||||
| 13 dic 2023 | 39,37 | 39,71 | 39,00 | 39,51 | 39,20 | 130 |
| 12 dic 2023 | 39,51 | 39,67 | 39,21 | 39,35 | 39,04 | 484 |
| 11 dic 2023 | 40,62 | 41,33 | 39,71 | 39,90 | 39,59 | 96 |
| 08 dic 2023 | 39,94 | 41,26 | 39,82 | 40,95 | 40,63 | 263 |
| 07 dic 2023 | 40,05 | 40,20 | 39,75 | 39,75 | 39,44 | 17 |
| 06 dic 2023 | 39,89 | 40,73 | 39,89 | 40,19 | 39,88 | 399 |
| *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.