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
59.461,29 +394,79 (+0,67%)
Kimberly-Clark Corporation (0JQZ.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:01PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 136,51 | 136,75 | 135,32 | 135,68 | 135,68 | 643 |
| 25 apr 2024 | 138,31 | 139,19 | 136,95 | 136,96 | 136,96 | 441 |
| 24 apr 2024 | 135,37 | 137,76 | 134,67 | 137,76 | 137,76 | 4.937 |
| 23 apr 2024 | 129,10 | 139,70 | 129,10 | 136,08 | 136,08 | 4.067 |
| 22 apr 2024 | 127,24 | 128,91 | 126,83 | 128,91 | 128,91 | 747 |
| 19 apr 2024 | 125,13 | 126,43 | 124,17 | 126,43 | 126,43 | 123.007 |
| 18 apr 2024 | 125,96 | 126,58 | 124,93 | 125,06 | 125,06 | 42.978 |
| 17 apr 2024 | 126,00 | 126,13 | 125,25 | 125,43 | 125,43 | 1.023 |
| 16 apr 2024 | 125,74 | 126,12 | 125,00 | 126,12 | 126,12 | 696 |
| 15 apr 2024 | 124,90 | 125,49 | 124,45 | 125,43 | 125,43 | 3.551 |
| 12 apr 2024 | 125,82 | 126,82 | 123,94 | 124,11 | 124,11 | 1.806 |
| 11 apr 2024 | 127,66 | 128,09 | 126,27 | 126,52 | 126,52 | 484 |
| 10 apr 2024 | 127,84 | 128,10 | 126,67 | 127,10 | 127,10 | 507 |
| 09 apr 2024 | 126,77 | 127,92 | 126,06 | 127,50 | 127,50 | 1.246 |
| 08 apr 2024 | 126,35 | 127,06 | 125,70 | 126,10 | 126,10 | 1.226 |
| 05 apr 2024 | 125,86 | 126,48 | 125,24 | 125,87 | 125,87 | 852 |
| 04 apr 2024 | 126,72 | 127,05 | 126,45 | 126,55 | 126,55 | 1.865 |
| 03 apr 2024 | 127,68 | 127,68 | 126,36 | 126,38 | 126,38 | 417 |
| 02 apr 2024 | 128,50 | 129,14 | 128,36 | 128,36 | 128,36 | 453 |
| 28 mar 2024 | 128,84 | 129,96 | 128,39 | 129,55 | 129,55 | 1.049 |
| 27 mar 2024 | 126,58 | 129,29 | 126,50 | 126,88 | 126,88 | 3.190 |
| 26 mar 2024 | 125,64 | 126,12 | 125,44 | 125,98 | 125,98 | 3.506 |
| 25 mar 2024 | 125,35 | 126,58 | 125,20 | 125,31 | 125,31 | 909 |
| 22 mar 2024 | 125,14 | 125,56 | 124,70 | 125,02 | 125,02 | 901 |
| 21 mar 2024 | 124,20 | 124,47 | 123,27 | 124,34 | 124,34 | 1.500 |
| 20 mar 2024 | 124,88 | 125,38 | 124,24 | 124,44 | 124,44 | 422 |
| 19 mar 2024 | 124,88 | 125,35 | 124,36 | 124,67 | 124,67 | 555 |
| 18 mar 2024 | 124,47 | 125,26 | 124,25 | 124,35 | 124,35 | 5.259 |
| 15 mar 2024 | 124,22 | 125,00 | 123,49 | 125,00 | 125,00 | 474 |
| 14 mar 2024 | 127,23 | 127,70 | 125,13 | 125,29 | 125,29 | 913 |
| 13 mar 2024 | 127,26 | 127,52 | 126,67 | 127,42 | 127,42 | 398 |
| 12 mar 2024 | 126,53 | 127,63 | 125,99 | 126,48 | 126,48 | 2.802 |
| 11 mar 2024 | 126,51 | 126,64 | 125,15 | 126,51 | 126,51 | 2.541 |
| 08 mar 2024 | 125,42 | 125,95 | 124,83 | 125,76 | 125,76 | 886 |
| 07 mar 2024 | 123,80 | 125,00 | 123,54 | 125,00 | 125,00 | 693 |
| 07 mar 2024 | 1.22 Dividendo | |||||
| 06 mar 2024 | 123,63 | 124,86 | 123,23 | 124,25 | 123,03 | 855 |
| 05 mar 2024 | 123,78 | 124,35 | 123,39 | 123,39 | 122,17 | 1.308 |
| 04 mar 2024 | 123,06 | 124,83 | 122,92 | 123,85 | 122,63 | 2.095 |
| 01 mar 2024 | 121,38 | 123,01 | 121,19 | 122,79 | 121,58 | 4.186 |
| 29 feb 2024 | 121,18 | 121,75 | 120,00 | 121,34 | 120,15 | 4.984 |
| 28 feb 2024 | 121,31 | 121,60 | 120,64 | 121,21 | 120,02 | 195 |
| 27 feb 2024 | 120,38 | 121,34 | 120,38 | 120,84 | 119,65 | 190 |
| 26 feb 2024 | 121,61 | 122,04 | 121,09 | 121,32 | 120,12 | 469 |
| 23 feb 2024 | 121,45 | 122,50 | 121,31 | 121,71 | 120,51 | 746 |
| 22 feb 2024 | 119,43 | 121,07 | 118,79 | 121,07 | 119,88 | 4.315 |
| 21 feb 2024 | 119,74 | 120,27 | 119,47 | 119,91 | 118,73 | 318 |
| 20 feb 2024 | 118,76 | 120,28 | 118,36 | 119,43 | 118,26 | 9.148 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 118,79 | 119,11 | 118,11 | 118,84 | 117,67 | 307 |
| 15 feb 2024 | 118,70 | 118,76 | 118,12 | 118,44 | 117,28 | 644 |
| 14 feb 2024 | 118,00 | 118,76 | 117,70 | 117,99 | 116,83 | 8.041 |
| 13 feb 2024 | 120,17 | 120,61 | 118,13 | 118,28 | 117,12 | 5.964 |
| 12 feb 2024 | 119,70 | 120,01 | 119,01 | 119,78 | 118,60 | 432 |
| 09 feb 2024 | 120,07 | 120,38 | 118,57 | 119,19 | 118,02 | 779 |
| 08 feb 2024 | 121,01 | 121,01 | 119,71 | 120,00 | 118,83 | 1.328 |
| 07 feb 2024 | 121,76 | 122,03 | 120,75 | 121,15 | 119,96 | 649 |
| 06 feb 2024 | 121,42 | 121,72 | 120,59 | 121,61 | 120,41 | 1.077 |
| 05 feb 2024 | 122,38 | 122,54 | 121,00 | 121,19 | 120,00 | 2.164 |
| 02 feb 2024 | 123,58 | 123,78 | 122,08 | 122,31 | 121,11 | 459 |
| 01 feb 2024 | 120,73 | 122,15 | 119,91 | 122,15 | 120,95 | 607 |
| 31 gen 2024 | 121,73 | 122,28 | 120,87 | 120,87 | 119,68 | 399 |
| 30 gen 2024 | 121,50 | 121,62 | 120,09 | 121,62 | 120,43 | 1.525 |
| 29 gen 2024 | 121,47 | 121,60 | 120,51 | 120,91 | 119,72 | 825 |
| 26 gen 2024 | 121,13 | 121,13 | 120,03 | 120,24 | 119,06 | 1.915 |
| 25 gen 2024 | 118,00 | 120,10 | 117,92 | 120,01 | 118,83 | 2.499 |
| 24 gen 2024 | 119,53 | 120,88 | 117,91 | 118,87 | 117,70 | 2.490 |
| 23 gen 2024 | 124,64 | 125,26 | 123,56 | 125,02 | 123,79 | 962 |
| 22 gen 2024 | 122,67 | 123,00 | 122,05 | 122,05 | 120,85 | 358 |
| 19 gen 2024 | 123,54 | 123,54 | 122,46 | 123,23 | 122,02 | 1.252 |
| 18 gen 2024 | 122,68 | 122,87 | 122,02 | 122,82 | 121,61 | 776 |
| 17 gen 2024 | 122,87 | 124,26 | 122,56 | 123,82 | 122,60 | 951 |
| 16 gen 2024 | 124,01 | 124,17 | 122,56 | 122,69 | 121,49 | 737 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 124,33 | 124,56 | 123,83 | 124,09 | 122,87 | 1.434 |
| 11 gen 2024 | 123,71 | 123,75 | 122,90 | 123,70 | 122,49 | 313 |
| 10 gen 2024 | 123,64 | 123,97 | 122,52 | 122,55 | 121,35 | 11.882 |
| 09 gen 2024 | 123,29 | 123,33 | 122,84 | 123,18 | 121,97 | 1.384 |
| 08 gen 2024 | 122,66 | 122,75 | 122,36 | 122,66 | 121,45 | 762 |
| 05 gen 2024 | 122,54 | 122,87 | 121,52 | 122,15 | 120,96 | 1.845 |
| 04 gen 2024 | 121,88 | 123,00 | 121,88 | 122,61 | 121,41 | 219 |
| 03 gen 2024 | 122,80 | 123,27 | 121,86 | 121,93 | 120,73 | 353 |
| 02 gen 2024 | 121,41 | 123,26 | 121,11 | 122,72 | 121,52 | 528 |
| 29 dic 2023 | 120,75 | 121,37 | 120,68 | 120,92 | 119,73 | 140 |
| 28 dic 2023 | 120,30 | 120,81 | 120,18 | 120,60 | 119,42 | 1.026 |
| 27 dic 2023 | 119,79 | 120,09 | 119,79 | 120,09 | 118,91 | 103 |
| 22 dic 2023 | 119,95 | 120,55 | 119,46 | 120,05 | 118,87 | 188 |
| 21 dic 2023 | 119,29 | 119,61 | 118,14 | 118,45 | 117,29 | 664 |
| 20 dic 2023 | 120,17 | 120,39 | 119,49 | 119,90 | 118,72 | 1.062 |
| 19 dic 2023 | 120,50 | 120,97 | 120,10 | 120,43 | 119,25 | 875 |
| 18 dic 2023 | 120,11 | 121,06 | 119,82 | 120,89 | 119,70 | 285 |
| 15 dic 2023 | 119,59 | 119,78 | 118,20 | 118,86 | 117,69 | 1.104 |
| 14 dic 2023 | 123,62 | 123,62 | 121,27 | 121,42 | 120,23 | 26.575 |
| 13 dic 2023 | 121,21 | 122,45 | 121,07 | 122,43 | 121,23 | 159 |
| 12 dic 2023 | 121,17 | 121,71 | 120,87 | 121,08 | 119,89 | 398 |
| 11 dic 2023 | 120,31 | 120,60 | 119,75 | 120,35 | 119,17 | 320 |
| 08 dic 2023 | 120,72 | 121,58 | 119,80 | 119,80 | 118,62 | 966 |
| 07 dic 2023 | 121,49 | 122,26 | 121,10 | 121,82 | 120,62 | 137 |
| 07 dic 2023 | 1.18 Dividendo | |||||
| 06 dic 2023 | 121,94 | 122,21 | 121,25 | 122,07 | 119,70 | 1.000 |
| *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.