Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.156,92 +3.148,88 (+5,72%)
The Macerich Company (0JX5.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:47PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 14,09 | 14,26 | 13,90 | 13,90 | 13,90 | 2.638 |
| 02 mag 2024 | 13,75 | 13,75 | 13,58 | 13,64 | 13,64 | 2.165 |
| 01 mag 2024 | 13,02 | 13,49 | 13,02 | 13,49 | 13,49 | 21.181 |
| 30 apr 2024 | 15,30 | 15,30 | 14,76 | 15,08 | 15,08 | 10.928 |
| 29 apr 2024 | 15,85 | 16,01 | 15,85 | 15,99 | 15,99 | 1.255 |
| 26 apr 2024 | 15,69 | 15,69 | 15,61 | 15,61 | 15,61 | 333 |
| 25 apr 2024 | 15,42 | 15,42 | 15,19 | 15,32 | 15,32 | 408 |
| 24 apr 2024 | 15,96 | 15,96 | 15,65 | 15,67 | 15,67 | 25 |
| 23 apr 2024 | 15,77 | 16,22 | 15,77 | 16,22 | 16,22 | 150 |
| 22 apr 2024 | 15,37 | 15,72 | 15,37 | 15,72 | 15,72 | 228 |
| 19 apr 2024 | 15,07 | 15,41 | 15,07 | 15,26 | 15,26 | 532 |
| 18 apr 2024 | 15,36 | 15,59 | 15,30 | 15,33 | 15,33 | 1.139 |
| 17 apr 2024 | 15,97 | 16,01 | 15,44 | 15,64 | 15,64 | 2.493 |
| 16 apr 2024 | 15,76 | 15,92 | 15,62 | 15,84 | 15,84 | 5.613 |
| 15 apr 2024 | 15,99 | 16,00 | 15,96 | 16,00 | 16,00 | 3.888 |
| 12 apr 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | 23 |
| 11 apr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | 3 |
| 10 apr 2024 | 15,71 | 15,87 | 15,49 | 15,87 | 15,87 | 5.606 |
| 09 apr 2024 | 16,30 | 16,34 | 16,13 | 16,34 | 16,34 | 5.551 |
| 08 apr 2024 | 16,12 | 16,37 | 16,12 | 16,37 | 16,37 | 15 |
| 05 apr 2024 | 15,10 | 15,82 | 15,10 | 15,82 | 15,82 | 12 |
| 04 apr 2024 | 16,46 | 16,46 | 15,98 | 15,98 | 15,98 | 128 |
| 03 apr 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | 37 |
| 02 apr 2024 | 16,25 | 16,28 | 16,04 | 16,04 | 16,04 | 1.301 |
| 28 mar 2024 | 17,27 | 17,28 | 17,06 | 17,15 | 17,15 | 8.839 |
| 27 mar 2024 | 17,04 | 17,04 | 16,99 | 16,99 | 16,99 | 387 |
| 26 mar 2024 | 16,75 | 16,76 | 16,75 | 16,76 | 16,76 | 13 |
| 25 mar 2024 | 17,08 | 17,08 | 16,89 | 16,93 | 16,93 | 475 |
| 22 mar 2024 | 17,04 | 17,14 | 16,97 | 16,97 | 16,97 | 245 |
| 21 mar 2024 | 17,39 | 17,61 | 17,18 | 17,18 | 17,18 | 9.154 |
| 20 mar 2024 | 16,66 | 16,66 | 16,58 | 16,58 | 16,58 | 32 |
| 19 mar 2024 | 16,41 | 16,58 | 16,21 | 16,58 | 16,58 | 431 |
| 18 mar 2024 | 16,00 | 16,25 | 16,00 | 16,25 | 16,25 | 221 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 16,05 | 16,05 | 15,85 | 15,85 | 15,85 | 240 |
| 13 mar 2024 | 15,99 | 16,33 | 15,99 | 16,33 | 16,33 | 327 |
| 12 mar 2024 | 15,86 | 15,86 | 15,83 | 15,83 | 15,83 | 248 |
| 11 mar 2024 | 15,99 | 16,08 | 15,94 | 15,94 | 15,94 | 84 |
| 08 mar 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | 9 |
| 07 mar 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | 17 |
| 06 mar 2024 | 15,98 | 16,04 | 15,98 | 16,04 | 16,04 | 10 |
| 05 mar 2024 | 16,43 | 16,49 | 16,19 | 16,19 | 16,19 | 3.572 |
| 04 mar 2024 | 16,43 | 16,79 | 16,40 | 16,73 | 16,73 | 3.805 |
| 01 mar 2024 | 16,31 | 16,51 | 16,31 | 16,51 | 16,51 | 102 |
| 29 feb 2024 | 16,71 | 16,73 | 16,59 | 16,73 | 16,73 | 2.042 |
| 28 feb 2024 | 16,11 | 16,63 | 16,08 | 16,63 | 16,63 | 2.350 |
| 27 feb 2024 | 16,64 | 16,64 | 16,24 | 16,24 | 16,24 | 249 |
| 26 feb 2024 | 16,74 | 16,77 | 16,50 | 16,50 | 16,50 | 657 |
| 23 feb 2024 | 17,08 | 17,08 | 16,81 | 16,81 | 16,81 | 527 |
| 22 feb 2024 | 17,37 | 17,37 | 17,32 | 17,35 | 17,35 | 432 |
| 21 feb 2024 | 17,30 | 17,40 | 17,25 | 17,29 | 17,29 | 1.935 |
| 20 feb 2024 | 16,89 | 17,20 | 16,82 | 17,20 | 17,20 | 2.420 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 17,19 | 17,65 | 17,19 | 17,33 | 17,33 | 1.537 |
| 15 feb 2024 | 17,15 | 17,25 | 16,95 | 17,23 | 17,23 | 121 |
| 15 feb 2024 | 0.17 Dividendo | |||||
| 14 feb 2024 | 17,08 | 17,08 | 16,59 | 16,71 | 16,54 | 1.164 |
| 13 feb 2024 | 16,37 | 16,67 | 16,05 | 16,67 | 16,51 | 1.115 |
| 12 feb 2024 | 16,94 | 17,11 | 16,88 | 16,94 | 16,77 | 44 |
| 09 feb 2024 | 17,15 | 17,18 | 16,81 | 16,85 | 16,68 | 1.282 |
| 08 feb 2024 | 16,68 | 17,08 | 16,67 | 17,08 | 16,90 | 7.636 |
| 07 feb 2024 | 16,44 | 17,02 | 16,44 | 16,78 | 16,61 | 1.432 |
| 06 feb 2024 | 16,03 | 16,40 | 16,03 | 16,39 | 16,22 | 159 |
| 05 feb 2024 | 15,20 | 15,52 | 15,18 | 15,52 | 15,36 | 6.662 |
| 02 feb 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,20 | 2 |
| 01 feb 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,31 | 19 |
| 31 gen 2024 | 16,07 | 16,10 | 15,94 | 16,05 | 15,89 | 532 |
| 30 gen 2024 | 16,66 | 16,66 | 16,38 | 16,38 | 16,21 | 413 |
| 29 gen 2024 | 16,64 | 16,74 | 16,63 | 16,74 | 16,56 | 93 |
| 26 gen 2024 | 16,74 | 16,75 | 16,72 | 16,74 | 16,57 | 727 |
| 25 gen 2024 | 16,69 | 16,79 | 16,56 | 16,59 | 16,43 | 635 |
| 24 gen 2024 | 16,48 | 16,48 | 16,25 | 16,31 | 16,14 | 2.011 |
| 23 gen 2024 | 16,20 | 16,22 | 16,01 | 16,01 | 15,85 | 61 |
| 22 gen 2024 | 15,91 | 16,13 | 15,87 | 15,99 | 15,83 | 925 |
| 19 gen 2024 | 15,48 | 15,48 | 15,47 | 15,47 | 15,31 | 9.583 |
| 18 gen 2024 | 15,40 | 15,40 | 15,09 | 15,13 | 14,97 | 1.118 |
| 17 gen 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 14,96 | 3 |
| 16 gen 2024 | 15,42 | 15,53 | 15,42 | 15,46 | 15,30 | 29 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 15,78 | 15,82 | 15,50 | 15,50 | 15,34 | 20.159 |
| 11 gen 2024 | 15,35 | 15,48 | 15,33 | 15,48 | 15,32 | 260 |
| 10 gen 2024 | 15,42 | 15,81 | 15,42 | 15,78 | 15,62 | 1.423 |
| 09 gen 2024 | 15,12 | 15,54 | 15,06 | 15,43 | 15,27 | 266 |
| 08 gen 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 14,99 | 1.000 |
| 05 gen 2024 | 15,07 | 15,29 | 15,05 | 15,08 | 14,93 | 1.223 |
| 04 gen 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,83 | 12 |
| 03 gen 2024 | 15,15 | 15,17 | 14,94 | 15,05 | 14,90 | 2.862 |
| 02 gen 2024 | 15,41 | 15,62 | 15,21 | 15,62 | 15,46 | 945 |
| 29 dic 2023 | 15,76 | 15,78 | 15,55 | 15,55 | 15,39 | 2.842 |
| 28 dic 2023 | 15,88 | 15,88 | 15,74 | 15,76 | 15,60 | 250 |
| 27 dic 2023 | 15,53 | 15,82 | 15,53 | 15,82 | 15,66 | 1.327 |
| 22 dic 2023 | 15,83 | 15,83 | 15,56 | 15,56 | 15,40 | 244 |
| 21 dic 2023 | 15,69 | 15,70 | 15,53 | 15,60 | 15,44 | 5.910 |
| 20 dic 2023 | 15,56 | 15,78 | 15,54 | 15,76 | 15,60 | 10.318 |
| 19 dic 2023 | 15,68 | 15,95 | 15,68 | 15,78 | 15,62 | 720 |
| 18 dic 2023 | 15,94 | 16,14 | 15,66 | 15,66 | 15,50 | 1.158 |
| 15 dic 2023 | 16,40 | 16,43 | 15,90 | 15,90 | 15,74 | 12.107 |
| 14 dic 2023 | 15,54 | 16,16 | 15,04 | 16,13 | 15,97 | 4.605 |
| 13 dic 2023 | 13,53 | 13,74 | 13,53 | 13,71 | 13,57 | 1.922 |
| 12 dic 2023 | 13,54 | 13,59 | 13,47 | 13,59 | 13,45 | 2.947 |
| *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.