Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.245,50 +294,61 (+0,82%) Nasdaq
14.305,03 +78,81 (+0,55%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,38 -1,58 (-2,08%) Bitcoin EUR
36.479,59 +896,15 (+2,52%)
Leggett & Platt, Incorporated (0JTT.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:04PM GMT
Periodo di tempo:
03 dic 2022 - 03 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 22,96 | 23,77 | 22,87 | 23,76 | 23,76 | 1.335 |
| 30 nov 2023 | 23,24 | 23,24 | 22,80 | 22,84 | 22,84 | 781 |
| 29 nov 2023 | 23,09 | 23,30 | 23,00 | 23,02 | 23,02 | 1.208 |
| 28 nov 2023 | 22,98 | 23,00 | 22,69 | 22,86 | 22,86 | 699 |
| 27 nov 2023 | 23,17 | 23,35 | 22,98 | 23,13 | 23,13 | 1.202 |
| 24 nov 2023 | 23,30 | 23,40 | 23,13 | 23,32 | 23,32 | 1.431 |
| 23 nov 2023 | - | - | - | - | - | - |
| 22 nov 2023 | 23,55 | 23,55 | 23,12 | 23,12 | 23,12 | 476 |
| 21 nov 2023 | 23,53 | 23,53 | 23,13 | 23,32 | 23,32 | 403 |
| 20 nov 2023 | 23,62 | 23,81 | 23,31 | 23,51 | 23,51 | 633 |
| 17 nov 2023 | 23,91 | 23,91 | 23,43 | 23,47 | 23,47 | 281 |
| 16 nov 2023 | 23,77 | 23,82 | 23,54 | 23,63 | 23,63 | 486 |
| 15 nov 2023 | 23,29 | 23,93 | 23,29 | 23,93 | 23,93 | 42.962 |
| 14 nov 2023 | 23,19 | 23,63 | 23,19 | 23,28 | 23,28 | 887 |
| 13 nov 2023 | 22,97 | 23,05 | 22,60 | 22,60 | 22,60 | 1.082 |
| 10 nov 2023 | 22,89 | 23,10 | 22,67 | 23,10 | 23,10 | 759 |
| 09 nov 2023 | 23,39 | 23,39 | 22,80 | 22,83 | 22,83 | 418 |
| 08 nov 2023 | 23,55 | 23,55 | 23,23 | 23,29 | 23,29 | 497 |
| 07 nov 2023 | 23,54 | 23,92 | 23,44 | 23,67 | 23,67 | 1.467 |
| 06 nov 2023 | 23,84 | 24,18 | 23,52 | 23,67 | 23,67 | 277 |
| 03 nov 2023 | 24,18 | 24,50 | 23,98 | 24,01 | 24,01 | 2.307 |
| 02 nov 2023 | 23,93 | 24,11 | 23,52 | 23,82 | 23,82 | 368 |
| 01 nov 2023 | 23,01 | 23,79 | 22,71 | 22,89 | 22,89 | 488 |
| 31 ott 2023 | 22,81 | 23,91 | 22,79 | 23,20 | 23,20 | 1.773 |
| 30 ott 2023 | 23,36 | 23,91 | 23,33 | 23,91 | 23,91 | 426 |
| 27 ott 2023 | 24,04 | 24,04 | 23,24 | 23,24 | 23,24 | 304 |
| 26 ott 2023 | 23,29 | 23,74 | 23,29 | 23,73 | 23,73 | 462 |
| 25 ott 2023 | 23,20 | 23,24 | 23,02 | 23,19 | 23,19 | 785 |
| 24 ott 2023 | 23,67 | 23,83 | 23,18 | 23,18 | 23,18 | 316 |
| 23 ott 2023 | 23,83 | 24,02 | 23,65 | 23,65 | 23,65 | 605 |
| 20 ott 2023 | 23,95 | 24,11 | 23,89 | 24,05 | 24,05 | 1.027 |
| 19 ott 2023 | 24,14 | 24,33 | 23,97 | 24,03 | 24,03 | 215 |
| 18 ott 2023 | 24,65 | 24,82 | 24,25 | 24,55 | 24,55 | 650 |
| 17 ott 2023 | 24,76 | 25,35 | 24,76 | 24,99 | 24,99 | 101 |
| 16 ott 2023 | 25,26 | 25,49 | 25,10 | 25,38 | 25,38 | 192 |
| 13 ott 2023 | 25,11 | 25,29 | 24,95 | 25,04 | 25,04 | 171 |
| 12 ott 2023 | 25,56 | 25,56 | 24,70 | 24,71 | 24,71 | 1.041 |
| 11 ott 2023 | 25,26 | 25,33 | 25,07 | 25,29 | 25,29 | 203 |
| 10 ott 2023 | 25,10 | 25,33 | 24,92 | 25,17 | 25,17 | 129 |
| 09 ott 2023 | 24,80 | 24,90 | 24,42 | 24,90 | 24,90 | 857 |
| 06 ott 2023 | 24,45 | 24,81 | 24,16 | 24,72 | 24,72 | 370 |
| 05 ott 2023 | 24,41 | 24,41 | 24,30 | 24,40 | 24,40 | 453 |
| 04 ott 2023 | 24,62 | 24,65 | 24,29 | 24,30 | 24,30 | 2.453 |
| 03 ott 2023 | 24,91 | 25,01 | 24,61 | 24,65 | 24,65 | 1.267 |
| 02 ott 2023 | 25,28 | 25,38 | 24,93 | 25,02 | 25,02 | 1.013 |
| 29 set 2023 | 25,64 | 25,67 | 25,36 | 25,36 | 25,36 | 402 |
| 28 set 2023 | 24,80 | 25,38 | 24,74 | 25,38 | 25,38 | 145 |
| 27 set 2023 | 24,78 | 24,81 | 24,58 | 24,62 | 24,62 | 860 |
| 26 set 2023 | 24,89 | 24,98 | 24,41 | 24,41 | 24,41 | 128 |
| 25 set 2023 | 24,60 | 24,89 | 24,56 | 24,89 | 24,89 | 1.048 |
| 22 set 2023 | 25,11 | 25,11 | 24,58 | 24,75 | 24,75 | 874 |
| 21 set 2023 | 25,10 | 25,10 | 24,78 | 25,00 | 25,00 | 408 |
| 20 set 2023 | 25,45 | 25,64 | 25,38 | 25,42 | 25,42 | 280 |
| 19 set 2023 | 24,99 | 25,25 | 24,91 | 25,14 | 25,14 | 347 |
| 18 set 2023 | 26,15 | 26,17 | 25,56 | 25,56 | 25,56 | 308 |
| 15 set 2023 | 26,75 | 26,98 | 26,65 | 26,85 | 26,85 | 166 |
| 14 set 2023 | 26,17 | 26,68 | 26,14 | 26,68 | 26,68 | 614 |
| 14 set 2023 | 0.46 Dividendo | |||||
| 13 set 2023 | 26,70 | 26,70 | 26,33 | 26,40 | 25,94 | 980 |
| 12 set 2023 | 26,86 | 27,02 | 26,75 | 26,88 | 26,41 | 882 |
| 11 set 2023 | 26,94 | 26,94 | 26,55 | 26,83 | 26,36 | 211 |
| 08 set 2023 | 26,58 | 26,91 | 26,58 | 26,63 | 26,16 | 265 |
| 07 set 2023 | 27,00 | 27,04 | 26,40 | 26,57 | 26,10 | 1.000 |
| 06 set 2023 | 27,13 | 27,13 | 26,65 | 26,90 | 26,43 | 2.265 |
| 05 set 2023 | 28,18 | 28,18 | 27,29 | 27,29 | 26,81 | 1.566 |
| 04 set 2023 | - | - | - | - | - | - |
| 01 set 2023 | 28,49 | 28,49 | 28,20 | 28,20 | 27,71 | 373 |
| 31 ago 2023 | 28,53 | 28,53 | 28,35 | 28,37 | 27,87 | 148 |
| 30 ago 2023 | 28,25 | 28,37 | 28,21 | 28,21 | 27,72 | 183 |
| 29 ago 2023 | 28,12 | 28,25 | 27,92 | 28,08 | 27,59 | 506 |
| 25 ago 2023 | 27,83 | 27,83 | 27,43 | 27,65 | 27,17 | 198 |
| 24 ago 2023 | 27,94 | 28,07 | 27,72 | 27,76 | 27,27 | 256 |
| 23 ago 2023 | 27,29 | 27,65 | 27,28 | 27,65 | 27,17 | 2.900 |
| 22 ago 2023 | 27,49 | 27,49 | 27,27 | 27,30 | 26,82 | 198 |
| 21 ago 2023 | 27,72 | 27,82 | 27,38 | 27,43 | 26,95 | 609 |
| 18 ago 2023 | 27,55 | 27,78 | 27,52 | 27,58 | 27,10 | 419 |
| 17 ago 2023 | 28,17 | 28,17 | 27,88 | 27,92 | 27,43 | 550 |
| 16 ago 2023 | 28,27 | 28,51 | 28,06 | 28,09 | 27,60 | 341 |
| 15 ago 2023 | 28,33 | 28,42 | 28,17 | 28,17 | 27,67 | 158 |
| 14 ago 2023 | 28,76 | 28,84 | 28,39 | 28,46 | 27,96 | 1.035 |
| 11 ago 2023 | 29,20 | 29,20 | 28,85 | 28,99 | 28,48 | 166 |
| 10 ago 2023 | 29,71 | 29,72 | 29,30 | 29,34 | 28,83 | 40 |
| 09 ago 2023 | 29,64 | 29,75 | 29,62 | 29,62 | 29,11 | 2.021 |
| 08 ago 2023 | 29,41 | 29,48 | 29,16 | 29,48 | 28,97 | 229 |
| 07 ago 2023 | 30,23 | 30,34 | 29,68 | 29,69 | 29,17 | 317 |
| 04 ago 2023 | 30,35 | 30,46 | 30,22 | 30,46 | 29,93 | 44 |
| 03 ago 2023 | 30,46 | 30,46 | 30,15 | 30,24 | 29,71 | 451 |
| 02 ago 2023 | 29,87 | 30,46 | 29,87 | 30,37 | 29,84 | 164 |
| 01 ago 2023 | 28,99 | 30,68 | 28,99 | 30,61 | 30,08 | 1.016 |
| 31 lug 2023 | 29,36 | 29,36 | 29,12 | 29,24 | 28,73 | 471 |
| 28 lug 2023 | 29,83 | 29,86 | 29,38 | 29,55 | 29,03 | 631 |
| 27 lug 2023 | 29,87 | 30,15 | 29,79 | 29,97 | 29,45 | 1.366 |
| 26 lug 2023 | 29,23 | 29,44 | 29,23 | 29,44 | 28,93 | 1.401 |
| 25 lug 2023 | 29,40 | 29,51 | 29,12 | 29,42 | 28,91 | 453 |
| 24 lug 2023 | 29,45 | 29,56 | 29,30 | 29,36 | 28,85 | 484 |
| 21 lug 2023 | 30,00 | 30,00 | 29,38 | 29,40 | 28,89 | 2.180 |
| 20 lug 2023 | 30,32 | 30,32 | 29,54 | 29,77 | 29,25 | 2.397 |
| 19 lug 2023 | 30,07 | 30,18 | 29,73 | 29,83 | 29,31 | 1.006 |
| 18 lug 2023 | 29,61 | 30,10 | 29,54 | 29,91 | 29,39 | 179 |
| 17 lug 2023 | 29,46 | 29,52 | 29,18 | 29,30 | 28,79 | 224 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.