Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.662,27 +3.487,18 (+6,32%)
KeyCorp (0JQR.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:08PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 15,07 | 15,17 | 14,94 | 14,98 | 14,98 | 1.502 |
| 02 mag 2024 | 14,96 | 14,96 | 14,73 | 14,74 | 14,74 | 4.008 |
| 01 mag 2024 | 14,71 | 14,73 | 14,61 | 14,64 | 14,64 | 3.222 |
| 30 apr 2024 | 14,56 | 14,73 | 14,51 | 14,67 | 14,67 | 1.459 |
| 29 apr 2024 | 14,72 | 14,87 | 14,69 | 14,75 | 14,75 | 1.762 |
| 26 apr 2024 | 14,75 | 14,85 | 14,63 | 14,78 | 14,78 | 2.124 |
| 25 apr 2024 | 14,84 | 14,91 | 14,45 | 14,54 | 14,54 | 3.545 |
| 24 apr 2024 | 14,60 | 14,86 | 14,54 | 14,80 | 14,80 | 2.059 |
| 23 apr 2024 | 14,65 | 14,79 | 14,41 | 14,77 | 14,77 | 1.940 |
| 22 apr 2024 | 14,55 | 14,74 | 14,49 | 14,74 | 14,74 | 3.447 |
| 19 apr 2024 | 14,35 | 14,76 | 14,33 | 14,62 | 14,62 | 2.546 |
| 18 apr 2024 | 14,21 | 14,77 | 14,21 | 14,24 | 14,24 | 2.693 |
| 17 apr 2024 | 14,35 | 14,47 | 14,18 | 14,47 | 14,47 | 3.336 |
| 16 apr 2024 | 14,15 | 14,29 | 14,10 | 14,13 | 14,13 | 3.224 |
| 15 apr 2024 | 14,82 | 14,99 | 14,35 | 14,44 | 14,44 | 11.622 |
| 12 apr 2024 | 14,55 | 14,57 | 14,49 | 14,53 | 14,53 | 1.530 |
| 11 apr 2024 | 14,84 | 14,84 | 14,34 | 14,74 | 14,74 | 3.398 |
| 10 apr 2024 | 15,14 | 15,14 | 14,73 | 14,90 | 14,90 | 2.072 |
| 09 apr 2024 | 15,50 | 15,50 | 15,29 | 15,35 | 15,35 | 183 |
| 08 apr 2024 | 15,17 | 15,46 | 15,14 | 15,46 | 15,46 | 2.529 |
| 05 apr 2024 | 14,96 | 15,18 | 14,90 | 15,04 | 15,04 | 15.944 |
| 04 apr 2024 | 15,56 | 15,58 | 15,40 | 15,41 | 15,41 | 9.917 |
| 03 apr 2024 | 15,24 | 15,44 | 15,23 | 15,32 | 15,32 | 708 |
| 02 apr 2024 | 15,21 | 15,47 | 15,21 | 15,24 | 15,24 | 827 |
| 28 mar 2024 | 15,80 | 15,80 | 15,66 | 15,78 | 15,78 | 4.052 |
| 27 mar 2024 | 15,33 | 15,44 | 15,18 | 15,41 | 15,41 | 1.207 |
| 26 mar 2024 | 15,22 | 15,26 | 15,02 | 15,02 | 15,02 | 77 |
| 25 mar 2024 | 15,11 | 15,24 | 15,10 | 15,16 | 15,16 | 1.420 |
| 22 mar 2024 | 15,44 | 15,53 | 15,04 | 15,04 | 15,04 | 4.211 |
| 21 mar 2024 | 15,31 | 15,50 | 15,16 | 15,40 | 15,40 | 13.885 |
| 20 mar 2024 | 14,38 | 15,03 | 14,34 | 15,01 | 15,01 | 1.836 |
| 19 mar 2024 | 14,42 | 14,50 | 14,33 | 14,49 | 14,49 | 2.076 |
| 18 mar 2024 | 14,48 | 14,49 | 14,34 | 14,45 | 14,45 | 1.117 |
| 15 mar 2024 | 14,28 | 14,68 | 14,28 | 14,57 | 14,57 | 1.685 |
| 14 mar 2024 | 14,74 | 14,79 | 14,34 | 14,34 | 14,34 | 2.853 |
| 13 mar 2024 | 14,97 | 15,02 | 14,92 | 14,92 | 14,92 | 457 |
| 12 mar 2024 | 14,90 | 15,01 | 14,81 | 14,89 | 14,89 | 824 |
| 11 mar 2024 | 14,77 | 14,95 | 14,77 | 14,95 | 14,95 | 488 |
| 08 mar 2024 | 15,15 | 15,21 | 15,08 | 15,15 | 15,15 | 3.628 |
| 07 mar 2024 | 15,10 | 15,28 | 14,93 | 14,99 | 14,99 | 5.799 |
| 06 mar 2024 | 14,91 | 14,99 | 14,69 | 14,81 | 14,81 | 1.119 |
| 05 mar 2024 | 14,52 | 15,10 | 14,52 | 15,10 | 15,10 | 5.126 |
| 04 mar 2024 | 14,48 | 14,77 | 14,44 | 14,64 | 14,64 | 4.918 |
| 01 mar 2024 | 14,18 | 14,24 | 13,87 | 14,08 | 14,08 | 22.339 |
| 29 feb 2024 | 14,27 | 14,45 | 14,12 | 14,24 | 14,24 | 3.444 |
| 28 feb 2024 | 14,00 | 14,15 | 13,96 | 13,96 | 13,96 | 273 |
| 27 feb 2024 | 13,86 | 14,16 | 13,82 | 14,09 | 14,09 | 757 |
| 26 feb 2024 | 14,00 | 14,13 | 13,75 | 13,78 | 13,78 | 10.368 |
| 26 feb 2024 | 0.205 Dividendo | |||||
| 23 feb 2024 | 14,37 | 14,40 | 14,26 | 14,32 | 14,11 | 3.508 |
| 22 feb 2024 | 14,32 | 14,66 | 14,32 | 14,34 | 14,13 | 11.738 |
| 21 feb 2024 | 14,02 | 14,30 | 13,95 | 14,23 | 14,03 | 13.500 |
| 20 feb 2024 | 13,85 | 14,29 | 13,85 | 14,25 | 14,05 | 394 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 14,20 | 14,20 | 13,95 | 14,13 | 13,93 | 1.093 |
| 15 feb 2024 | 13,99 | 14,23 | 13,96 | 14,20 | 14,00 | 3.035 |
| 14 feb 2024 | 13,77 | 13,84 | 13,55 | 13,84 | 13,64 | 4.326 |
| 13 feb 2024 | 13,68 | 13,73 | 13,35 | 13,35 | 13,16 | 2.365 |
| 12 feb 2024 | 13,93 | 14,34 | 13,92 | 14,32 | 14,11 | 4.846 |
| 09 feb 2024 | 13,86 | 13,95 | 13,65 | 13,89 | 13,69 | 1.944 |
| 08 feb 2024 | 13,78 | 13,96 | 13,61 | 13,92 | 13,72 | 548 |
| 07 feb 2024 | 13,84 | 13,99 | 13,47 | 13,69 | 13,50 | 2.684 |
| 06 feb 2024 | 14,18 | 14,41 | 13,77 | 13,84 | 13,64 | 1.465 |
| 05 feb 2024 | 14,18 | 14,36 | 14,09 | 14,18 | 13,98 | 4.067 |
| 02 feb 2024 | 13,98 | 14,31 | 13,82 | 14,31 | 14,11 | 3.326 |
| 01 feb 2024 | 14,59 | 14,59 | 13,61 | 14,04 | 13,84 | 25.125 |
| 31 gen 2024 | 14,50 | 14,99 | 14,50 | 14,82 | 14,61 | 2.329 |
| 30 gen 2024 | 14,83 | 14,99 | 14,79 | 14,97 | 14,76 | 1.629 |
| 29 gen 2024 | 14,68 | 14,72 | 14,57 | 14,71 | 14,50 | 1.791 |
| 26 gen 2024 | 14,64 | 14,68 | 14,51 | 14,67 | 14,46 | 1.882 |
| 25 gen 2024 | 14,65 | 14,68 | 14,36 | 14,50 | 14,29 | 959 |
| 24 gen 2024 | 14,68 | 14,74 | 14,58 | 14,59 | 14,38 | 341 |
| 23 gen 2024 | 14,31 | 14,47 | 14,21 | 14,38 | 14,17 | 1.014 |
| 22 gen 2024 | 14,01 | 14,29 | 13,98 | 14,13 | 13,93 | 14.360 |
| 19 gen 2024 | 13,23 | 13,84 | 13,20 | 13,84 | 13,64 | 847 |
| 18 gen 2024 | 13,20 | 13,76 | 12,98 | 13,04 | 12,85 | 54.706 |
| 17 gen 2024 | 13,67 | 14,03 | 13,60 | 13,74 | 13,55 | 5.576 |
| 16 gen 2024 | 13,85 | 13,99 | 13,72 | 13,97 | 13,77 | 428.807 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 14,43 | 14,46 | 13,92 | 14,19 | 13,99 | 4.219 |
| 11 gen 2024 | 14,27 | 14,27 | 13,99 | 14,21 | 14,01 | 2.730 |
| 10 gen 2024 | 14,49 | 14,50 | 14,31 | 14,35 | 14,14 | 2.094 |
| 09 gen 2024 | 14,59 | 14,64 | 14,54 | 14,58 | 14,37 | 23.450 |
| 08 gen 2024 | 14,54 | 14,67 | 14,42 | 14,66 | 14,45 | 13.855 |
| 05 gen 2024 | 14,39 | 14,89 | 14,39 | 14,78 | 14,57 | 8.716 |
| 04 gen 2024 | 14,18 | 14,45 | 14,13 | 14,42 | 14,21 | 84.723 |
| 03 gen 2024 | 14,36 | 14,36 | 14,13 | 14,27 | 14,07 | 4.773 |
| 02 gen 2024 | 14,31 | 14,77 | 14,26 | 14,72 | 14,51 | 18.574 |
| 29 dic 2023 | 14,50 | 14,53 | 14,34 | 14,39 | 14,18 | 1.298 |
| 28 dic 2023 | 14,50 | 14,53 | 14,45 | 14,51 | 14,30 | 1.427 |
| 27 dic 2023 | 14,41 | 14,47 | 14,41 | 14,42 | 14,21 | 446 |
| 22 dic 2023 | 14,44 | 14,46 | 14,30 | 14,32 | 14,11 | 882 |
| 21 dic 2023 | 14,27 | 14,34 | 14,16 | 14,22 | 14,02 | 1.734 |
| 20 dic 2023 | 14,38 | 14,50 | 14,27 | 14,33 | 14,12 | 1.767 |
| 19 dic 2023 | 14,15 | 14,37 | 14,05 | 14,36 | 14,16 | 2.188 |
| 18 dic 2023 | 14,48 | 14,48 | 14,11 | 14,20 | 14,00 | 974 |
| 15 dic 2023 | 14,77 | 14,77 | 14,34 | 14,36 | 14,15 | 5.380 |
| 14 dic 2023 | 14,67 | 14,88 | 14,39 | 14,67 | 14,46 | 19.455 |
| 13 dic 2023 | 13,03 | 13,13 | 13,00 | 13,11 | 12,92 | 452 |
| 12 dic 2023 | 13,10 | 13,11 | 12,95 | 12,99 | 12,81 | 1.749 |
| *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.