Italia markets open in 6 hours 57 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 0,00 (0,00%) EUR/USD
1,0646 0,0000 (-0,00%) Bitcoin EUR
59.674,16 +2.093,36 (+3,64%) CMC Crypto 200
1.310,89 +425,35 (+48,03%)
M.D.C. Holdings, Inc. (0JW5.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:48PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 62,98 | 62,99 | 62,98 | 62,99 | 62,99 | 3 |
| 17 apr 2024 | 62,98 | 62,98 | 62,96 | 62,97 | 62,97 | 152 |
| 16 apr 2024 | 62,85 | 62,90 | 62,84 | 62,90 | 62,90 | 280 |
| 15 apr 2024 | - | - | - | - | - | - |
| 12 apr 2024 | 62,93 | 62,93 | 62,93 | 62,93 | 62,93 | 2 |
| 11 apr 2024 | 62,93 | 62,93 | 62,92 | 62,92 | 62,92 | 4 |
| 10 apr 2024 | 62,86 | 62,91 | 62,86 | 62,91 | 62,91 | 25 |
| 09 apr 2024 | 62,92 | 62,92 | 62,89 | 62,89 | 62,89 | 25 |
| 08 apr 2024 | 62,90 | 62,92 | 62,89 | 62,90 | 62,90 | 87 |
| 05 apr 2024 | 62,86 | 62,86 | 62,86 | 62,86 | 62,86 | 38 |
| 04 apr 2024 | - | - | - | - | - | - |
| 03 apr 2024 | - | - | - | - | - | - |
| 02 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 62,90 | 62,91 | 62,90 | 62,90 | 62,90 | 3 |
| 27 mar 2024 | 62,88 | 62,91 | 62,87 | 62,91 | 62,91 | 4 |
| 26 mar 2024 | 62,85 | 62,87 | 62,85 | 62,87 | 62,87 | 3 |
| 25 mar 2024 | 62,85 | 62,85 | 62,85 | 62,85 | 62,85 | 6 |
| 22 mar 2024 | 62,89 | 62,90 | 62,89 | 62,90 | 62,90 | 22 |
| 21 mar 2024 | 62,84 | 62,85 | 62,83 | 62,83 | 62,83 | 1.095 |
| 20 mar 2024 | 62,81 | 62,81 | 62,77 | 62,77 | 62,77 | 2 |
| 19 mar 2024 | 62,78 | 62,79 | 62,78 | 62,79 | 62,79 | 171 |
| 18 mar 2024 | 62,75 | 62,80 | 62,72 | 62,80 | 62,80 | 268 |
| 15 mar 2024 | 62,70 | 62,80 | 62,70 | 62,80 | 62,80 | 2 |
| 14 mar 2024 | 62,84 | 62,84 | 62,73 | 62,73 | 62,73 | 26 |
| 13 mar 2024 | 62,75 | 62,88 | 62,74 | 62,84 | 62,84 | 31 |
| 12 mar 2024 | 62,74 | 62,74 | 62,73 | 62,73 | 62,73 | 5 |
| 11 mar 2024 | 62,72 | 62,72 | 62,70 | 62,70 | 62,70 | 1 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 62,75 | 62,80 | 62,75 | 62,75 | 62,75 | 63 |
| 06 mar 2024 | 62,76 | 62,76 | 62,69 | 62,69 | 62,69 | 111 |
| 05 mar 2024 | 62,74 | 62,79 | 62,72 | 62,72 | 62,72 | 2 |
| 04 mar 2024 | 62,80 | 62,80 | 62,75 | 62,75 | 62,75 | 41 |
| 01 mar 2024 | 62,69 | 62,72 | 62,64 | 62,72 | 62,72 | 114 |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 62,62 | 62,63 | 62,62 | 62,63 | 62,63 | 28 |
| 27 feb 2024 | 62,58 | 62,63 | 62,57 | 62,57 | 62,57 | 12 |
| 26 feb 2024 | 62,57 | 62,62 | 62,57 | 62,60 | 62,60 | 8 |
| 23 feb 2024 | 62,55 | 62,55 | 62,55 | 62,55 | 62,55 | 59 |
| 22 feb 2024 | 62,52 | 62,56 | 62,46 | 62,46 | 62,46 | 126 |
| 21 feb 2024 | 62,41 | 62,44 | 62,41 | 62,43 | 62,43 | 290 |
| 20 feb 2024 | 62,27 | 62,35 | 62,23 | 62,35 | 62,35 | 5 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 62,36 | 62,37 | 62,28 | 62,28 | 62,28 | 182 |
| 15 feb 2024 | 62,22 | 62,31 | 62,15 | 62,31 | 62,31 | 3 |
| 14 feb 2024 | 62,13 | 62,24 | 62,12 | 62,16 | 62,16 | 24 |
| 13 feb 2024 | 62,29 | 62,29 | 62,17 | 62,17 | 62,17 | 2 |
| 12 feb 2024 | 62,40 | 62,49 | 62,33 | 62,38 | 62,38 | 321 |
| 09 feb 2024 | 62,45 | 62,52 | 62,43 | 62,51 | 62,51 | 136 |
| 08 feb 2024 | 62,38 | 62,38 | 62,20 | 62,24 | 62,24 | 46 |
| 07 feb 2024 | 62,45 | 62,45 | 62,35 | 62,35 | 62,35 | 22 |
| 06 feb 2024 | 62,55 | 62,55 | 62,51 | 62,51 | 62,51 | 3 |
| 06 feb 2024 | 0.55 Dividendo | |||||
| 05 feb 2024 | 62,71 | 62,84 | 62,69 | 62,84 | 62,29 | 723 |
| 02 feb 2024 | 62,56 | 62,70 | 62,54 | 62,70 | 62,15 | 4 |
| 01 feb 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,11 | 76 |
| 31 gen 2024 | 62,70 | 62,70 | 62,64 | 62,65 | 62,10 | 41 |
| 30 gen 2024 | 62,81 | 62,81 | 62,67 | 62,72 | 62,17 | 5.150 |
| 29 gen 2024 | 62,67 | 62,69 | 62,62 | 62,67 | 62,12 | 85 |
| 26 gen 2024 | 62,61 | 62,66 | 62,60 | 62,66 | 62,11 | 51 |
| 25 gen 2024 | 62,77 | 62,77 | 62,60 | 62,60 | 62,05 | 1 |
| 24 gen 2024 | 62,90 | 62,90 | 62,59 | 62,63 | 62,08 | 258 |
| 23 gen 2024 | 62,82 | 62,83 | 62,64 | 62,75 | 62,20 | 149 |
| 22 gen 2024 | 62,70 | 62,87 | 62,64 | 62,71 | 62,16 | 113 |
| 19 gen 2024 | 62,85 | 62,87 | 62,62 | 62,79 | 62,25 | 592 |
| 18 gen 2024 | 62,64 | 62,99 | 62,57 | 62,82 | 62,27 | 3.663 |
| 17 gen 2024 | 52,84 | 52,89 | 52,43 | 52,50 | 52,04 | 5 |
| 16 gen 2024 | 53,22 | 53,75 | 53,03 | 53,63 | 53,16 | 63 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 54,91 | 54,91 | 53,91 | 54,00 | 53,53 | 13 |
| 11 gen 2024 | 54,68 | 54,77 | 54,17 | 54,51 | 54,03 | 8 |
| 10 gen 2024 | 54,94 | 55,13 | 54,19 | 54,90 | 54,41 | 29 |
| 09 gen 2024 | 53,97 | 54,03 | 51,95 | 53,97 | 53,50 | 98 |
| 08 gen 2024 | 54,57 | 54,57 | 54,28 | 54,28 | 53,80 | 104 |
| 05 gen 2024 | 53,67 | 53,67 | 53,67 | 53,67 | 53,20 | 9 |
| 04 gen 2024 | 53,44 | 53,44 | 53,44 | 53,44 | 52,97 | 9 |
| 03 gen 2024 | 53,83 | 53,85 | 53,10 | 53,67 | 53,20 | 66 |
| 02 gen 2024 | 54,18 | 54,49 | 53,44 | 54,49 | 54,01 | 221 |
| 29 dic 2023 | 55,84 | 55,84 | 55,33 | 55,50 | 55,01 | 54 |
| 28 dic 2023 | 55,93 | 55,93 | 55,66 | 55,78 | 55,29 | 30 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 53,82 | 54,80 | 53,82 | 54,69 | 54,21 | 69 |
| 21 dic 2023 | 53,38 | 53,93 | 53,38 | 53,79 | 53,32 | 14 |
| 20 dic 2023 | 53,33 | 54,22 | 53,33 | 53,99 | 53,52 | 4.004 |
| 19 dic 2023 | 53,04 | 54,00 | 53,00 | 54,00 | 53,53 | 13.003 |
| 18 dic 2023 | 52,42 | 52,70 | 51,89 | 52,50 | 52,04 | 159 |
| 15 dic 2023 | 55,01 | 55,01 | 53,26 | 53,26 | 52,79 | 223 |
| 14 dic 2023 | 52,42 | 54,63 | 51,26 | 54,00 | 53,53 | 71 |
| 13 dic 2023 | 48,47 | 48,47 | 48,29 | 48,29 | 47,87 | 102 |
| 12 dic 2023 | 49,21 | 49,31 | 49,09 | 49,18 | 48,75 | 277 |
| 11 dic 2023 | 48,87 | 49,63 | 48,87 | 49,63 | 49,20 | 27 |
| 08 dic 2023 | 48,01 | 49,23 | 48,01 | 49,23 | 48,80 | 66 |
| 07 dic 2023 | 47,82 | 47,82 | 47,31 | 47,69 | 47,27 | 38 |
| 06 dic 2023 | 46,98 | 48,56 | 46,98 | 48,02 | 47,60 | 711 |
| 05 dic 2023 | 47,58 | 47,58 | 46,88 | 46,88 | 46,47 | 87 |
| 04 dic 2023 | 46,33 | 47,11 | 45,71 | 47,03 | 46,62 | 135 |
| 01 dic 2023 | 44,21 | 45,53 | 44,21 | 45,53 | 45,13 | 147 |
| 30 nov 2023 | 44,68 | 44,68 | 44,16 | 44,29 | 43,90 | 7 |
| 29 nov 2023 | 44,14 | 44,58 | 44,14 | 44,51 | 44,12 | 336 |
| 28 nov 2023 | 43,46 | 44,12 | 43,46 | 43,87 | 43,49 | 5 |
| 27 nov 2023 | 44,13 | 44,13 | 43,83 | 43,95 | 43,57 | 11 |
| *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.