Italia markets open in 5 hours 29 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.422,22 -412,88 (-1,06%) EUR/USD
1,0747 -0,0012 (-0,11%) Bitcoin EUR
58.234,79 -986,64 (-1,67%) CMC Crypto 200
1.298,22 -66,90 (-4,90%)
Archer-Daniels-Midland Company (0JQQ.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:13PM BST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 60,85 | 61,45 | 60,80 | 61,28 | 61,28 | 2.645 |
| 03 mag 2024 | 59,34 | 59,57 | 58,90 | 58,96 | 58,96 | 3.006 |
| 02 mag 2024 | 58,72 | 59,00 | 58,28 | 58,81 | 58,81 | 1.464 |
| 01 mag 2024 | 58,56 | 59,73 | 58,48 | 59,00 | 59,00 | 6.657 |
| 30 apr 2024 | 60,74 | 60,93 | 57,30 | 58,55 | 58,55 | 9.219 |
| 29 apr 2024 | 60,28 | 60,73 | 60,21 | 60,65 | 60,65 | 6.277 |
| 26 apr 2024 | 61,20 | 61,20 | 60,11 | 60,37 | 60,37 | 1.824 |
| 25 apr 2024 | 61,86 | 61,88 | 60,65 | 61,04 | 61,04 | 1.601 |
| 24 apr 2024 | 60,89 | 61,75 | 60,40 | 61,56 | 61,56 | 2.348 |
| 23 apr 2024 | 62,59 | 62,59 | 61,43 | 61,61 | 61,61 | 2.483 |
| 22 apr 2024 | 62,68 | 62,92 | 61,62 | 62,78 | 62,78 | 3.148 |
| 19 apr 2024 | 61,90 | 62,71 | 61,64 | 62,55 | 62,55 | 3.551 |
| 18 apr 2024 | 60,71 | 61,43 | 60,41 | 61,40 | 61,40 | 3.318 |
| 17 apr 2024 | 60,68 | 61,11 | 60,22 | 60,60 | 60,60 | 3.245 |
| 16 apr 2024 | 60,46 | 60,70 | 59,94 | 60,22 | 60,22 | 1.875 |
| 15 apr 2024 | 61,42 | 61,57 | 60,26 | 60,46 | 60,46 | 4.881 |
| 12 apr 2024 | 62,22 | 62,46 | 60,99 | 61,21 | 61,21 | 10.146 |
| 11 apr 2024 | 64,15 | 64,15 | 62,40 | 63,03 | 63,03 | 5.259 |
| 10 apr 2024 | 63,49 | 63,84 | 63,10 | 63,63 | 63,63 | 2.636 |
| 09 apr 2024 | 63,25 | 64,05 | 63,20 | 63,74 | 63,74 | 3.538 |
| 08 apr 2024 | 63,73 | 63,92 | 63,48 | 63,61 | 63,61 | 3.885 |
| 05 apr 2024 | 63,06 | 63,58 | 62,95 | 63,33 | 63,33 | 4.917 |
| 04 apr 2024 | 63,31 | 63,62 | 62,99 | 63,44 | 63,44 | 6.842 |
| 03 apr 2024 | 62,57 | 62,88 | 61,97 | 62,53 | 62,53 | 37.771 |
| 02 apr 2024 | 62,47 | 63,26 | 62,34 | 62,81 | 62,81 | 21.585 |
| 28 mar 2024 | 62,93 | 63,40 | 62,66 | 63,03 | 63,03 | 6.592 |
| 27 mar 2024 | 62,13 | 63,17 | 62,08 | 63,14 | 63,14 | 5.455 |
| 26 mar 2024 | 62,46 | 62,53 | 61,81 | 61,89 | 61,89 | 1.693 |
| 25 mar 2024 | 62,27 | 63,02 | 62,05 | 62,27 | 62,27 | 3.169 |
| 22 mar 2024 | 62,90 | 63,04 | 61,63 | 61,83 | 61,83 | 22.956 |
| 21 mar 2024 | 61,58 | 62,81 | 61,47 | 62,64 | 62,64 | 4.109 |
| 20 mar 2024 | 60,99 | 61,69 | 60,89 | 61,47 | 61,47 | 4.082 |
| 19 mar 2024 | 60,17 | 61,10 | 60,17 | 61,05 | 61,05 | 4.316 |
| 18 mar 2024 | 59,23 | 61,05 | 59,10 | 60,59 | 60,59 | 11.997 |
| 15 mar 2024 | 58,24 | 59,54 | 57,73 | 59,22 | 59,22 | 6.962 |
| 14 mar 2024 | 58,46 | 59,55 | 57,85 | 58,12 | 58,12 | 6.045 |
| 13 mar 2024 | 57,07 | 59,30 | 57,07 | 58,85 | 58,85 | 14.102 |
| 12 mar 2024 | 57,41 | 58,41 | 56,77 | 57,24 | 57,24 | 15.283 |
| 11 mar 2024 | 55,00 | 55,37 | 54,69 | 55,04 | 55,04 | 8.290 |
| 08 mar 2024 | 54,33 | 55,22 | 54,17 | 54,61 | 54,61 | 2.365 |
| 07 mar 2024 | 54,41 | 55,20 | 54,33 | 54,83 | 54,83 | 3.217 |
| 06 mar 2024 | 53,84 | 54,31 | 53,65 | 54,00 | 54,00 | 2.002 |
| 05 mar 2024 | 53,24 | 53,72 | 52,93 | 53,23 | 53,23 | 9.944 |
| 04 mar 2024 | 54,30 | 54,37 | 52,94 | 53,04 | 53,04 | 6.365 |
| 01 mar 2024 | 53,26 | 54,74 | 53,26 | 54,41 | 54,41 | 9.060 |
| 29 feb 2024 | 53,44 | 53,83 | 52,83 | 53,10 | 53,10 | 12.130 |
| 28 feb 2024 | 52,68 | 53,39 | 52,65 | 52,96 | 52,96 | 3.118 |
| 27 feb 2024 | 53,42 | 53,75 | 52,99 | 53,08 | 53,08 | 2.820 |
| 26 feb 2024 | 53,45 | 53,51 | 53,07 | 53,16 | 53,16 | 4.107 |
| 23 feb 2024 | 53,49 | 53,85 | 53,09 | 53,76 | 53,76 | 3.121 |
| 22 feb 2024 | 53,58 | 53,89 | 52,97 | 53,83 | 53,83 | 2.069 |
| 21 feb 2024 | 53,46 | 53,79 | 53,30 | 53,65 | 53,65 | 4.061 |
| 20 feb 2024 | 54,02 | 54,02 | 52,83 | 53,34 | 53,34 | 5.685 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 54,35 | 54,44 | 53,41 | 53,68 | 53,68 | 6.671 |
| 15 feb 2024 | 53,40 | 54,62 | 53,26 | 54,55 | 54,55 | 4.259 |
| 14 feb 2024 | 52,50 | 53,27 | 52,50 | 52,92 | 52,92 | 6.695 |
| 13 feb 2024 | 53,58 | 54,13 | 52,92 | 52,94 | 52,94 | 6.935 |
| 12 feb 2024 | 53,33 | 53,76 | 53,12 | 53,68 | 53,68 | 7.948 |
| 09 feb 2024 | 52,61 | 53,19 | 52,37 | 53,08 | 53,08 | 2.835 |
| 08 feb 2024 | 52,93 | 53,04 | 52,37 | 52,47 | 52,47 | 5.433 |
| 07 feb 2024 | 52,71 | 53,12 | 52,27 | 52,76 | 52,76 | 4.797 |
| 07 feb 2024 | 0.5 Dividendo | |||||
| 06 feb 2024 | 53,23 | 54,01 | 52,75 | 53,62 | 53,12 | 6.921 |
| 05 feb 2024 | 57,48 | 57,48 | 53,00 | 53,35 | 52,85 | 14.334 |
| 02 feb 2024 | 57,17 | 57,17 | 56,05 | 56,06 | 55,54 | 4.764 |
| 01 feb 2024 | 55,88 | 56,68 | 55,53 | 56,39 | 55,86 | 9.854 |
| 31 gen 2024 | 56,22 | 56,23 | 55,28 | 55,93 | 55,41 | 11.593 |
| 30 gen 2024 | 54,94 | 55,87 | 54,74 | 55,85 | 55,33 | 18.092 |
| 29 gen 2024 | 53,02 | 54,78 | 53,02 | 54,78 | 54,27 | 44.521 |
| 26 gen 2024 | 52,34 | 52,37 | 51,20 | 52,03 | 51,54 | 8.722 |
| 25 gen 2024 | 52,60 | 53,07 | 50,73 | 51,31 | 50,83 | 22.744 |
| 24 gen 2024 | 52,83 | 54,26 | 52,00 | 53,08 | 52,59 | 25.686 |
| 23 gen 2024 | 51,99 | 54,15 | 51,80 | 53,68 | 53,18 | 32.712 |
| 22 gen 2024 | 66,15 | 66,15 | 52,51 | 52,83 | 52,34 | 65.441 |
| 19 gen 2024 | 68,60 | 68,68 | 68,00 | 68,26 | 67,62 | 962 |
| 18 gen 2024 | 68,66 | 68,84 | 68,17 | 68,40 | 67,76 | 1.328 |
| 17 gen 2024 | 68,50 | 69,50 | 68,33 | 69,12 | 68,48 | 4.221 |
| 16 gen 2024 | 69,73 | 69,79 | 68,91 | 69,03 | 68,38 | 2.192 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 69,93 | 70,41 | 69,73 | 69,75 | 69,10 | 2.756 |
| 11 gen 2024 | 69,22 | 69,74 | 69,01 | 69,41 | 68,76 | 10.284 |
| 10 gen 2024 | 70,67 | 70,83 | 69,36 | 69,61 | 68,96 | 17.784 |
| 09 gen 2024 | 70,93 | 71,03 | 70,14 | 70,60 | 69,94 | 2.504 |
| 08 gen 2024 | 70,90 | 70,90 | 69,87 | 70,66 | 70,00 | 2.310 |
| 05 gen 2024 | 71,18 | 71,95 | 70,43 | 70,44 | 69,78 | 1.405 |
| 04 gen 2024 | 73,16 | 73,19 | 72,04 | 72,04 | 71,37 | 2.208 |
| 03 gen 2024 | 72,51 | 73,97 | 72,29 | 73,97 | 73,28 | 2.330 |
| 02 gen 2024 | 72,36 | 73,20 | 72,00 | 73,18 | 72,50 | 1.481 |
| 29 dic 2023 | 72,03 | 72,42 | 71,78 | 72,10 | 71,43 | 632 |
| 28 dic 2023 | 71,94 | 72,46 | 71,94 | 72,23 | 71,56 | 1.078 |
| 27 dic 2023 | 72,04 | 72,13 | 71,77 | 72,08 | 71,41 | 1.614 |
| 22 dic 2023 | 71,18 | 71,97 | 71,06 | 71,54 | 70,87 | 1.669 |
| 21 dic 2023 | 70,67 | 71,21 | 70,11 | 70,68 | 70,02 | 4.181 |
| 20 dic 2023 | 73,27 | 73,35 | 71,33 | 72,21 | 71,54 | 7.945 |
| 19 dic 2023 | 72,66 | 74,15 | 72,63 | 73,78 | 73,10 | 3.633 |
| 18 dic 2023 | 75,00 | 75,64 | 72,86 | 72,86 | 72,18 | 5.752 |
| 15 dic 2023 | 76,25 | 76,63 | 75,64 | 75,68 | 74,97 | 3.291 |
| 14 dic 2023 | 75,26 | 77,31 | 75,26 | 76,48 | 75,77 | 25.230 |
| 13 dic 2023 | 74,37 | 74,37 | 72,67 | 73,74 | 73,05 | 7.017 |
| *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.