Italia markets close in 1 hour 14 minutes

Macy's, Inc. (0JXD.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,85-0,01 (-0,05%)
In data: 02:52PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202419,7319,9219,7319,8519,855.189
27 mar 202419,2619,9219,1919,8619,865.072
26 mar 202419,6019,6819,1319,1819,186.043
25 mar 202420,5620,6319,6519,6619,665.207
22 mar 202420,7920,7920,3420,3820,386.906
21 mar 202421,2421,2420,9020,9820,981.673
20 mar 202421,4521,5021,1521,2621,263.812
19 mar 202421,0822,0021,0721,5421,546.072
18 mar 202421,2521,2821,0021,2721,273.878
15 mar 202421,4421,7221,4021,4321,431.411
14 mar 202421,4721,6521,3521,4321,4310.187
14 mar 20240.1737 Dividendo
13 mar 202421,0121,3420,9220,9720,802.276
12 mar 202420,3321,0620,3320,9920,812.275
11 mar 202421,2121,4920,6720,7020,535.240
08 mar 202420,5020,5320,2120,2120,049.217
07 mar 202420,2120,4519,9720,2920,124.672
06 mar 202420,3020,4320,0520,0519,888.338
05 mar 202419,5720,7219,5720,4120,249.483
04 mar 202419,8221,1719,8220,5620,3995.590
01 mar 202417,4517,9017,2617,8717,723.956
29 feb 202418,3718,4617,1417,2817,1424.829
28 feb 202419,6719,6718,6018,6118,4520.676
27 feb 202419,7520,7519,2319,9019,7333.109
26 feb 202419,4219,5719,2319,3019,143.310
23 feb 202419,0419,6119,0119,5519,395.726
22 feb 202419,0619,0918,9919,0018,851.897
21 feb 202419,0019,1718,8218,9818,824.676
20 feb 202419,1519,3319,0819,2219,061.646
19 feb 2024------
16 feb 202419,2719,6719,2619,5519,391.120
15 feb 202419,3919,8119,3919,5819,4118.642
14 feb 202419,3219,3218,8819,1819,028.566
13 feb 202418,7219,0318,5019,0318,875.290
12 feb 202419,3119,6719,1619,6619,499.867
09 feb 202419,1119,2018,9019,1919,037.714
08 feb 202418,8219,2718,6019,2119,054.517
07 feb 202418,7518,7618,5018,5018,35866
06 feb 202418,4218,6818,2118,6618,51763
05 feb 202418,3018,3818,0518,3218,177.255
02 feb 202418,6118,6118,3618,5918,441.199
01 feb 202418,5118,5118,0818,3218,173.798
31 gen 202418,4818,6718,3718,5418,391.407
30 gen 202418,3518,6618,3518,6618,515.199
29 gen 202418,8018,9318,4918,4918,343.277
26 gen 202418,8519,0718,8218,9618,801.926
25 gen 202418,7219,0318,6018,7518,596.476
24 gen 202418,4518,5018,1818,1818,035.214
23 gen 202418,6818,7017,8317,9917,849.532
22 gen 202419,0019,0017,7318,1718,0216.652
19 gen 202417,7117,7717,1317,3617,223.980
18 gen 202418,0818,1017,4717,7017,554.414
17 gen 202417,9118,0117,7517,7717,629.487
16 gen 202418,1418,2217,9018,0417,893.079
15 gen 2024------
12 gen 202418,7618,8518,3118,5518,402.073
11 gen 202418,8818,9218,4718,5518,401.910
10 gen 202419,0219,0918,7918,9718,813.263
09 gen 202419,0219,1118,9719,1118,951.382
08 gen 202418,8919,2818,8419,2319,07643
05 gen 202418,7419,4318,7419,0718,915.083
04 gen 202418,8518,9518,8018,9518,801.694
03 gen 202419,7519,7818,6018,9818,829.013
02 gen 202419,9820,1819,7619,8819,715.057
29 dic 202320,2520,3520,1320,2920,121.241
28 dic 202320,0020,4019,8720,3720,202.589
27 dic 202320,1920,2019,8719,8719,719.900
22 dic 202319,7720,1019,7720,0319,872.272
21 dic 202320,0220,1019,8219,8819,723.380
20 dic 202320,2120,3720,1320,3620,193.133
19 dic 202320,2220,4820,0920,4820,3113.807
18 dic 202319,9220,2319,6820,1019,9312.348
15 dic 202319,7319,8719,4819,5819,4217.750
14 dic 202319,9920,1519,4319,4619,3035.023
14 dic 20230.1654 Dividendo
13 dic 202319,0019,0018,4318,6618,3440.549
12 dic 202320,4020,4019,1519,3018,9737.223
11 dic 202320,4021,2319,5321,2320,87173.149
08 dic 202316,9517,3616,9517,3617,062.288
07 dic 202316,4217,0816,4117,0016,7112.382
06 dic 202316,7616,7916,4716,5216,247.811
05 dic 202317,1617,2716,4716,5316,2528.286
04 dic 202317,1317,6817,1317,5017,2013.299
01 dic 202315,8317,0515,7917,0116,7237.629
30 nov 202315,7815,9715,4715,8515,5836.290
29 nov 202315,1515,8815,1215,8015,5322.721
28 nov 202314,8114,9314,5614,7914,547.875
27 nov 202314,8214,9114,5014,8614,618.142
24 nov 202314,9015,0114,6014,8414,5916.645
23 nov 2023------
22 nov 202315,0115,0514,7114,8114,5523.871
21 nov 202314,7514,8714,4014,8114,56146.583
20 nov 202313,5015,1113,5015,0614,8049.427
17 nov 202313,5514,3813,5514,2514,0174.246
16 nov 202313,0014,4213,0013,3213,09153.465
15 nov 202312,1012,8112,0912,7012,4862.147
14 nov 202310,9911,9010,9911,7211,5152.275
13 nov 202310,8310,9310,6010,6410,455.785
10 nov 202311,0911,1510,7410,9410,7523.840
09 nov 202311,6811,6811,1011,1010,926.273
*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...