Italia markets open in 51 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.986,51 +358,03 (+0,95%) EUR/USD
1,0732 -0,0001 (-0,01%) Bitcoin EUR
60.113,44 +239,94 (+0,40%) CMC Crypto 200
1.391,55 -4,98 (-0,36%)
Lowe's Companies, Inc. (0JVQ.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:12PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 226,76 | 230,26 | 224,86 | 230,17 | 230,17 | 1.717 |
| 24 apr 2024 | 232,04 | 232,50 | 228,97 | 229,70 | 229,70 | 509 |
| 23 apr 2024 | 231,73 | 233,75 | 230,70 | 233,69 | 233,69 | 1.635 |
| 23 apr 2024 | 1.1 Dividendo | |||||
| 22 apr 2024 | 231,51 | 232,67 | 229,70 | 232,32 | 231,22 | 451 |
| 19 apr 2024 | 229,49 | 232,01 | 228,73 | 229,61 | 228,52 | 1.130 |
| 18 apr 2024 | 229,88 | 232,09 | 227,77 | 227,77 | 226,69 | 1.505 |
| 17 apr 2024 | 230,69 | 230,69 | 227,52 | 229,92 | 228,83 | 564 |
| 16 apr 2024 | 229,36 | 229,76 | 227,40 | 228,11 | 227,03 | 621 |
| 15 apr 2024 | 234,52 | 234,99 | 229,93 | 230,06 | 228,97 | 3.471 |
| 12 apr 2024 | 239,00 | 239,00 | 231,27 | 231,75 | 230,65 | 2.458 |
| 11 apr 2024 | 237,16 | 239,30 | 233,36 | 236,34 | 235,22 | 418.632 |
| 10 apr 2024 | 237,91 | 239,21 | 237,00 | 237,34 | 236,22 | 2.247 |
| 09 apr 2024 | 243,90 | 244,00 | 240,83 | 243,88 | 242,73 | 132.356 |
| 08 apr 2024 | 239,28 | 242,62 | 237,95 | 242,60 | 241,45 | 762 |
| 05 apr 2024 | 238,78 | 240,40 | 237,77 | 239,72 | 238,58 | 1.867 |
| 04 apr 2024 | 244,05 | 245,04 | 239,93 | 240,06 | 238,92 | 1.655 |
| 03 apr 2024 | 241,53 | 244,01 | 240,88 | 241,34 | 240,19 | 645 |
| 02 apr 2024 | 248,62 | 249,20 | 243,59 | 243,70 | 242,55 | 1.713 |
| 28 mar 2024 | 252,96 | 255,16 | 250,45 | 255,01 | 253,80 | 1.399 |
| 27 mar 2024 | 252,71 | 253,13 | 251,29 | 252,13 | 250,94 | 408 |
| 26 mar 2024 | 253,26 | 255,00 | 252,03 | 252,25 | 251,06 | 2.608 |
| 25 mar 2024 | 258,87 | 259,46 | 254,70 | 254,81 | 253,60 | 2.439 |
| 22 mar 2024 | 261,02 | 262,36 | 258,70 | 259,38 | 258,15 | 4.690 |
| 21 mar 2024 | 252,99 | 260,78 | 252,96 | 260,78 | 259,55 | 3.785 |
| 20 mar 2024 | 247,62 | 252,14 | 247,62 | 252,03 | 250,84 | 1.703 |
| 19 mar 2024 | 244,42 | 247,80 | 244,42 | 247,11 | 245,94 | 1.947 |
| 18 mar 2024 | 245,94 | 246,28 | 243,07 | 244,05 | 242,89 | 2.210 |
| 15 mar 2024 | 241,73 | 247,15 | 241,73 | 244,25 | 243,09 | 2.523 |
| 14 mar 2024 | 246,76 | 247,40 | 242,81 | 243,04 | 241,89 | 2.907 |
| 13 mar 2024 | 244,40 | 248,45 | 244,17 | 247,68 | 246,51 | 1.005 |
| 12 mar 2024 | 241,79 | 244,35 | 240,85 | 241,79 | 240,65 | 256 |
| 11 mar 2024 | 241,95 | 241,97 | 239,12 | 240,83 | 239,69 | 72.613 |
| 08 mar 2024 | 241,99 | 243,96 | 239,00 | 242,91 | 241,76 | 5.715 |
| 07 mar 2024 | 242,32 | 243,91 | 241,87 | 243,18 | 242,03 | 1.307 |
| 06 mar 2024 | 241,76 | 242,13 | 239,99 | 240,55 | 239,41 | 1.158 |
| 05 mar 2024 | 241,79 | 242,85 | 241,21 | 242,28 | 241,13 | 338 |
| 04 mar 2024 | 244,49 | 244,89 | 242,61 | 243,07 | 241,92 | 869 |
| 01 mar 2024 | 240,28 | 243,74 | 237,50 | 243,41 | 242,26 | 943 |
| 29 feb 2024 | 238,25 | 240,95 | 238,25 | 240,68 | 239,54 | 552 |
| 28 feb 2024 | 237,60 | 241,32 | 237,21 | 238,01 | 236,88 | 2.960 |
| 27 feb 2024 | 235,00 | 239,26 | 225,00 | 234,22 | 233,11 | 33.535 |
| 26 feb 2024 | 232,49 | 234,30 | 231,54 | 232,00 | 230,90 | 361 |
| 23 feb 2024 | 231,45 | 232,85 | 231,35 | 232,26 | 231,16 | 1.008 |
| 22 feb 2024 | 227,79 | 230,68 | 227,79 | 230,65 | 229,56 | 325.031 |
| 21 feb 2024 | 225,50 | 227,89 | 225,39 | 227,56 | 226,48 | 486 |
| 20 feb 2024 | 223,48 | 225,53 | 221,68 | 224,81 | 223,75 | 4.420 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 228,33 | 228,88 | 225,42 | 227,07 | 225,99 | 917 |
| 15 feb 2024 | 227,74 | 227,89 | 226,29 | 227,49 | 226,41 | 639 |
| 14 feb 2024 | 224,36 | 226,60 | 222,97 | 226,09 | 225,02 | 437 |
| 13 feb 2024 | 224,60 | 227,65 | 223,77 | 226,90 | 225,83 | 876 |
| 12 feb 2024 | 223,26 | 230,91 | 223,26 | 230,40 | 229,31 | 2.032 |
| 09 feb 2024 | 220,99 | 221,81 | 219,17 | 221,74 | 220,69 | 731 |
| 08 feb 2024 | 222,17 | 223,46 | 219,48 | 219,95 | 218,90 | 2.214 |
| 07 feb 2024 | 218,12 | 221,74 | 218,12 | 221,05 | 220,00 | 177.786 |
| 06 feb 2024 | 217,81 | 219,85 | 216,21 | 216,33 | 215,31 | 355.935 |
| 05 feb 2024 | 217,11 | 217,77 | 215,09 | 217,42 | 216,39 | 1.908 |
| 02 feb 2024 | 217,27 | 218,55 | 212,79 | 217,13 | 216,10 | 1.190 |
| 01 feb 2024 | 212,84 | 218,26 | 212,80 | 218,26 | 217,23 | 97.433 |
| 31 gen 2024 | 214,76 | 216,45 | 212,96 | 216,29 | 215,27 | 698 |
| 30 gen 2024 | 210,80 | 215,46 | 209,99 | 215,43 | 214,41 | 1.498 |
| 29 gen 2024 | 211,90 | 212,54 | 209,92 | 210,35 | 209,35 | 2.357 |
| 26 gen 2024 | 212,67 | 213,16 | 210,92 | 211,06 | 210,06 | 5.011 |
| 25 gen 2024 | 211,40 | 211,90 | 209,62 | 211,18 | 210,18 | 721 |
| 24 gen 2024 | 215,20 | 215,20 | 211,73 | 211,73 | 210,73 | 1.136 |
| 23 gen 2024 | 218,08 | 218,76 | 214,77 | 215,21 | 214,19 | 940 |
| 23 gen 2024 | 1.1 Dividendo | |||||
| 22 gen 2024 | 220,15 | 220,38 | 216,50 | 219,62 | 217,49 | 1.308 |
| 19 gen 2024 | 218,23 | 220,57 | 216,97 | 220,57 | 218,43 | 1.068 |
| 18 gen 2024 | 219,72 | 220,38 | 216,01 | 216,74 | 214,63 | 1.487 |
| 17 gen 2024 | 219,97 | 220,84 | 216,78 | 216,82 | 214,72 | 439 |
| 16 gen 2024 | 219,54 | 220,24 | 217,54 | 219,03 | 216,90 | 116.984 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 219,46 | 221,04 | 218,15 | 219,19 | 217,06 | 737 |
| 11 gen 2024 | 220,21 | 220,69 | 218,13 | 219,28 | 217,15 | 53.863 |
| 10 gen 2024 | 217,01 | 220,44 | 217,01 | 219,06 | 216,93 | 28.815 |
| 09 gen 2024 | 215,80 | 217,20 | 215,18 | 217,20 | 215,09 | 219 |
| 08 gen 2024 | 213,75 | 216,23 | 212,99 | 216,15 | 214,05 | 128 |
| 05 gen 2024 | 211,22 | 214,24 | 210,42 | 212,49 | 210,42 | 13.893 |
| 04 gen 2024 | 211,66 | 213,22 | 211,66 | 212,17 | 210,11 | 345 |
| 03 gen 2024 | 216,13 | 216,80 | 212,99 | 213,77 | 211,69 | 592 |
| 02 gen 2024 | 221,51 | 222,59 | 220,01 | 220,46 | 218,32 | 368 |
| 29 dic 2023 | 222,37 | 223,73 | 221,16 | 221,94 | 219,78 | 119 |
| 28 dic 2023 | 223,02 | 223,46 | 222,00 | 223,17 | 221,00 | 201 |
| 27 dic 2023 | 222,65 | 223,00 | 221,90 | 223,00 | 220,83 | 2.465 |
| 22 dic 2023 | 223,93 | 225,03 | 222,90 | 223,00 | 220,83 | 261 |
| 21 dic 2023 | 223,81 | 224,44 | 222,24 | 222,96 | 220,79 | 192 |
| 20 dic 2023 | 223,21 | 224,46 | 221,64 | 224,39 | 222,21 | 1.373 |
| 19 dic 2023 | 224,51 | 226,34 | 224,20 | 225,85 | 223,65 | 4.041 |
| 18 dic 2023 | 225,96 | 227,04 | 223,97 | 224,02 | 221,84 | 643 |
| 15 dic 2023 | 225,74 | 227,00 | 223,76 | 225,62 | 223,43 | 700 |
| 14 dic 2023 | 215,45 | 225,13 | 215,45 | 225,05 | 222,86 | 13.283 |
| 13 dic 2023 | 208,86 | 209,17 | 206,22 | 206,50 | 204,49 | 429 |
| 12 dic 2023 | 206,63 | 208,41 | 205,94 | 208,32 | 206,29 | 252 |
| 11 dic 2023 | 208,41 | 208,89 | 207,22 | 207,97 | 205,95 | 1.600 |
| 08 dic 2023 | 207,00 | 208,12 | 206,26 | 207,72 | 205,70 | 816 |
| 07 dic 2023 | 208,03 | 209,15 | 207,46 | 208,18 | 206,16 | 272 |
| 06 dic 2023 | 207,33 | 209,65 | 206,89 | 208,91 | 206,88 | 473 |
| 05 dic 2023 | 205,84 | 206,63 | 204,03 | 204,73 | 202,74 | 572 |
| *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.