Italia markets close in 43 minutes
FTSE MIB
34.292,83 -70,92 (-0,21%) Dow Jones
38.431,77 -71,92 (-0,19%) Nasdaq
15.759,37 +62,73 (+0,40%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,52 +0,16 (+0,19%) Bitcoin EUR
60.709,00 -1.678,59 (-2,69%)
Leggett & Platt, Incorporated (0JTT.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:19PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 18,01 | 18,17 | 17,87 | 18,11 | 18,11 | 202 |
| 23 apr 2024 | 18,27 | 18,43 | 18,13 | 18,42 | 18,42 | 1.324 |
| 22 apr 2024 | 18,29 | 18,48 | 18,19 | 18,43 | 18,43 | 1.518 |
| 19 apr 2024 | 17,79 | 18,24 | 17,79 | 18,21 | 18,21 | 1.133 |
| 18 apr 2024 | 17,40 | 17,58 | 17,35 | 17,49 | 17,49 | 760 |
| 17 apr 2024 | 17,40 | 17,50 | 17,20 | 17,50 | 17,50 | 2.604 |
| 16 apr 2024 | 17,45 | 17,57 | 17,33 | 17,50 | 17,50 | 2.232 |
| 15 apr 2024 | 17,76 | 17,91 | 17,50 | 17,64 | 17,64 | 1.254 |
| 12 apr 2024 | 17,76 | 17,87 | 17,64 | 17,69 | 17,69 | 6.149 |
| 11 apr 2024 | 18,46 | 18,46 | 17,98 | 18,09 | 18,09 | 1.643 |
| 10 apr 2024 | 18,47 | 18,55 | 18,21 | 18,28 | 18,28 | 2.573 |
| 09 apr 2024 | 19,23 | 19,31 | 19,05 | 19,05 | 19,05 | 1.458 |
| 08 apr 2024 | 18,90 | 19,04 | 18,79 | 19,04 | 19,04 | 2.693 |
| 05 apr 2024 | 18,66 | 18,81 | 18,58 | 18,71 | 18,71 | 1.081 |
| 04 apr 2024 | 18,50 | 19,06 | 18,47 | 18,94 | 18,94 | 356 |
| 03 apr 2024 | 18,33 | 18,62 | 18,32 | 18,51 | 18,51 | 1.330 |
| 02 apr 2024 | 18,70 | 18,70 | 18,13 | 18,21 | 18,21 | 5.256 |
| 28 mar 2024 | 18,98 | 19,15 | 18,91 | 19,07 | 19,07 | 3.630 |
| 27 mar 2024 | 18,33 | 18,80 | 18,25 | 18,79 | 18,79 | 3.734 |
| 26 mar 2024 | 18,65 | 18,80 | 17,81 | 17,85 | 17,85 | 5.631 |
| 25 mar 2024 | 18,85 | 19,14 | 18,62 | 18,62 | 18,62 | 930 |
| 22 mar 2024 | 18,95 | 18,99 | 18,70 | 18,88 | 18,88 | 3.064 |
| 21 mar 2024 | 18,93 | 19,07 | 18,84 | 19,00 | 19,00 | 4.567 |
| 20 mar 2024 | 18,80 | 18,87 | 18,55 | 18,75 | 18,75 | 743 |
| 19 mar 2024 | 18,32 | 18,88 | 18,32 | 18,80 | 18,80 | 1.331 |
| 18 mar 2024 | 18,56 | 18,72 | 18,44 | 18,48 | 18,48 | 665 |
| 15 mar 2024 | 18,38 | 18,85 | 18,38 | 18,64 | 18,64 | 498 |
| 14 mar 2024 | 18,78 | 18,87 | 18,53 | 18,54 | 18,54 | 3.527 |
| 14 mar 2024 | 0.46 Dividendo | |||||
| 13 mar 2024 | 19,17 | 19,62 | 19,17 | 19,54 | 19,08 | 2.189 |
| 12 mar 2024 | 20,36 | 20,37 | 19,14 | 19,24 | 18,79 | 3.111 |
| 11 mar 2024 | 20,43 | 20,71 | 20,39 | 20,69 | 20,20 | 709 |
| 08 mar 2024 | 20,75 | 20,82 | 20,42 | 20,48 | 20,00 | 1.009 |
| 07 mar 2024 | 20,84 | 20,89 | 20,64 | 20,67 | 20,19 | 797 |
| 06 mar 2024 | 20,66 | 20,88 | 20,50 | 20,56 | 20,07 | 352 |
| 05 mar 2024 | 21,05 | 21,05 | 20,48 | 20,90 | 20,41 | 1.277 |
| 04 mar 2024 | 20,69 | 20,97 | 20,64 | 20,96 | 20,46 | 707 |
| 01 mar 2024 | 20,38 | 20,68 | 20,10 | 20,50 | 20,02 | 2.329 |
| 29 feb 2024 | 20,68 | 20,83 | 20,43 | 20,52 | 20,04 | 785 |
| 28 feb 2024 | 20,53 | 20,83 | 20,48 | 20,72 | 20,23 | 3.004 |
| 27 feb 2024 | 20,49 | 20,63 | 20,43 | 20,63 | 20,14 | 311 |
| 26 feb 2024 | 20,38 | 20,60 | 20,22 | 20,31 | 19,83 | 2.092 |
| 23 feb 2024 | 20,52 | 20,86 | 20,52 | 20,75 | 20,27 | 703 |
| 22 feb 2024 | 20,31 | 20,55 | 20,28 | 20,55 | 20,06 | 540 |
| 21 feb 2024 | 20,41 | 20,55 | 20,19 | 20,29 | 19,81 | 1.398 |
| 20 feb 2024 | 19,75 | 20,47 | 19,60 | 20,44 | 19,96 | 2.930 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 19,76 | 20,08 | 19,65 | 19,96 | 19,49 | 1.462 |
| 15 feb 2024 | 19,85 | 20,20 | 19,83 | 20,12 | 19,64 | 2.070 |
| 14 feb 2024 | 20,09 | 20,17 | 19,64 | 19,85 | 19,38 | 1.946 |
| 13 feb 2024 | 20,16 | 20,27 | 19,68 | 19,91 | 19,44 | 2.057 |
| 12 feb 2024 | 20,66 | 21,06 | 20,33 | 20,97 | 20,48 | 5.483 |
| 09 feb 2024 | 22,05 | 22,29 | 20,62 | 20,63 | 20,14 | 9.395 |
| 08 feb 2024 | 23,26 | 23,35 | 23,17 | 23,29 | 22,74 | 343 |
| 07 feb 2024 | 23,22 | 23,32 | 23,00 | 23,01 | 22,47 | 206 |
| 06 feb 2024 | 22,89 | 23,22 | 22,72 | 23,07 | 22,53 | 632 |
| 05 feb 2024 | 22,88 | 23,03 | 22,81 | 22,98 | 22,44 | 989 |
| 02 feb 2024 | 23,03 | 23,30 | 22,74 | 23,14 | 22,59 | 1.350 |
| 01 feb 2024 | 23,48 | 23,48 | 22,98 | 23,33 | 22,78 | 1.884 |
| 31 gen 2024 | 23,82 | 23,82 | 23,29 | 23,58 | 23,02 | 515 |
| 30 gen 2024 | 24,29 | 24,29 | 23,66 | 23,66 | 23,10 | 245 |
| 29 gen 2024 | 24,07 | 24,12 | 23,83 | 24,00 | 23,44 | 590 |
| 26 gen 2024 | 24,11 | 24,11 | 23,92 | 24,01 | 23,44 | 238 |
| 25 gen 2024 | 23,25 | 23,77 | 23,25 | 23,76 | 23,20 | 433 |
| 24 gen 2024 | 23,75 | 23,75 | 23,09 | 23,17 | 22,62 | 230 |
| 23 gen 2024 | 23,22 | 23,40 | 23,02 | 23,40 | 22,85 | 665 |
| 22 gen 2024 | 22,95 | 23,24 | 22,83 | 22,99 | 22,45 | 869 |
| 19 gen 2024 | 23,27 | 23,39 | 22,83 | 22,84 | 22,31 | 1.457 |
| 18 gen 2024 | 23,55 | 23,67 | 23,17 | 23,19 | 22,64 | 644 |
| 17 gen 2024 | 23,13 | 23,34 | 22,95 | 23,25 | 22,70 | 786 |
| 16 gen 2024 | 25,32 | 25,32 | 22,74 | 23,31 | 22,76 | 9.642 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 26,56 | 27,87 | 25,30 | 25,39 | 24,79 | 864 |
| 11 gen 2024 | 25,82 | 26,04 | 25,56 | 25,64 | 25,03 | 375 |
| 10 gen 2024 | 25,83 | 25,96 | 25,65 | 25,90 | 25,29 | 1.021 |
| 09 gen 2024 | 25,61 | 25,75 | 25,44 | 25,75 | 25,14 | 2.074 |
| 08 gen 2024 | 25,60 | 25,90 | 25,60 | 25,90 | 25,29 | 519 |
| 05 gen 2024 | 25,34 | 25,82 | 25,34 | 25,58 | 24,98 | 1.367 |
| 04 gen 2024 | 25,45 | 25,45 | 25,18 | 25,23 | 24,63 | 734 |
| 03 gen 2024 | 26,19 | 26,25 | 25,60 | 25,73 | 25,12 | 944 |
| 02 gen 2024 | 26,02 | 26,72 | 26,02 | 26,65 | 26,02 | 1.512 |
| 29 dic 2023 | 26,00 | 26,33 | 26,00 | 26,23 | 25,61 | 318 |
| 28 dic 2023 | 26,45 | 26,45 | 26,21 | 26,36 | 25,74 | 1.598 |
| 27 dic 2023 | 26,50 | 26,50 | 26,37 | 26,38 | 25,75 | 647 |
| 22 dic 2023 | 26,67 | 26,87 | 26,60 | 26,62 | 25,99 | 27 |
| 21 dic 2023 | 26,64 | 26,80 | 26,36 | 26,52 | 25,89 | 371 |
| 20 dic 2023 | 26,66 | 26,97 | 26,54 | 26,78 | 26,15 | 319 |
| 19 dic 2023 | 26,25 | 26,67 | 26,25 | 26,61 | 25,98 | 1.283 |
| 18 dic 2023 | 26,25 | 26,31 | 25,93 | 26,15 | 25,53 | 1.195 |
| 15 dic 2023 | 26,85 | 27,03 | 26,45 | 26,45 | 25,83 | 1.241 |
| 14 dic 2023 | 27,26 | 27,57 | 27,01 | 27,42 | 26,77 | 1.853 |
| 14 dic 2023 | 0.46 Dividendo | |||||
| 13 dic 2023 | 26,29 | 26,29 | 26,04 | 26,06 | 25,00 | 1.106 |
| 12 dic 2023 | 26,49 | 26,70 | 26,20 | 26,66 | 25,57 | 1.179 |
| 11 dic 2023 | 26,35 | 26,38 | 26,13 | 26,30 | 25,23 | 1.387 |
| 08 dic 2023 | 26,30 | 26,35 | 26,12 | 26,22 | 25,15 | 2.111 |
| 07 dic 2023 | 25,82 | 26,35 | 25,58 | 25,95 | 24,89 | 2.099 |
| 06 dic 2023 | 24,54 | 25,54 | 24,45 | 25,54 | 24,50 | 1.574 |
| 05 dic 2023 | 24,20 | 24,31 | 23,95 | 24,28 | 23,29 | 850 |
| 04 dic 2023 | 23,78 | 24,40 | 23,69 | 24,27 | 23,28 | 1.382 |
| *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.