Italia markets closed
Dow Jones
36.124,56 -79,88 (-0,22%) Nasdaq
14.229,91 +44,42 (+0,31%) Nikkei 225
32.775,82 -455,45 (-1,37%) EUR/USD
1,0801 -0,0035 (-0,32%) Bitcoin EUR
40.702,15 +1.949,89 (+5,03%) CMC Crypto 200
896,23 +35,68 (+4,15%)
Nordstrom, Inc. (0K8J.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:53PM GMT
Periodo di tempo:
05 dic 2022 - 05 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 dic 2023 | 16,10 | 16,19 | 15,60 | 15,60 | 15,60 | 3.179 |
| 04 dic 2023 | 16,12 | 16,38 | 15,99 | 16,32 | 16,32 | 1.874 |
| 01 dic 2023 | 15,66 | 16,22 | 15,45 | 16,13 | 16,13 | 2.116 |
| 30 nov 2023 | 15,70 | 15,76 | 15,50 | 15,58 | 15,58 | 873 |
| 29 nov 2023 | 15,54 | 15,94 | 15,47 | 15,77 | 15,77 | 1.469 |
| 28 nov 2023 | 15,06 | 15,20 | 14,83 | 15,15 | 15,15 | 1.308 |
| 27 nov 2023 | 14,70 | 15,57 | 14,70 | 15,29 | 15,29 | 10.297 |
| 27 nov 2023 | 0.19 Dividendo | |||||
| 24 nov 2023 | 14,45 | 15,18 | 14,43 | 15,07 | 14,88 | 6.813 |
| 23 nov 2023 | - | - | - | - | - | - |
| 22 nov 2023 | 14,54 | 14,63 | 13,73 | 14,03 | 13,85 | 58.521 |
| 21 nov 2023 | 15,21 | 15,21 | 14,57 | 14,77 | 14,58 | 9.757 |
| 20 nov 2023 | 15,10 | 15,20 | 15,02 | 15,20 | 15,01 | 5.089 |
| 17 nov 2023 | 14,85 | 15,15 | 14,83 | 15,04 | 14,85 | 1.349 |
| 16 nov 2023 | 15,35 | 15,37 | 14,51 | 14,51 | 14,33 | 2.291 |
| 15 nov 2023 | 14,68 | 15,34 | 14,68 | 15,25 | 15,06 | 1.852 |
| 14 nov 2023 | 13,61 | 14,35 | 13,55 | 14,35 | 14,17 | 1.942 |
| 13 nov 2023 | 13,44 | 13,44 | 12,92 | 12,98 | 12,82 | 1.417 |
| 10 nov 2023 | 13,40 | 13,57 | 13,10 | 13,57 | 13,40 | 9.315 |
| 09 nov 2023 | 13,96 | 14,01 | 13,73 | 13,75 | 13,58 | 240 |
| 08 nov 2023 | 14,09 | 14,09 | 13,95 | 14,00 | 13,82 | 338 |
| 07 nov 2023 | 14,09 | 14,27 | 14,09 | 14,15 | 13,97 | 354 |
| 06 nov 2023 | 14,93 | 14,98 | 14,41 | 14,41 | 14,23 | 3.312 |
| 03 nov 2023 | 14,85 | 15,13 | 14,63 | 14,98 | 14,79 | 2.331 |
| 02 nov 2023 | 14,34 | 14,52 | 14,31 | 14,40 | 14,22 | 1.715 |
| 01 nov 2023 | 13,92 | 14,07 | 13,70 | 13,73 | 13,56 | 2.037 |
| 31 ott 2023 | 13,90 | 13,91 | 13,69 | 13,91 | 13,73 | 613 |
| 30 ott 2023 | 14,02 | 14,02 | 13,64 | 13,74 | 13,57 | 404 |
| 27 ott 2023 | 14,14 | 14,35 | 13,73 | 13,77 | 13,60 | 730 |
| 26 ott 2023 | 14,18 | 14,26 | 13,95 | 14,13 | 13,95 | 251 |
| 25 ott 2023 | 13,89 | 14,22 | 13,84 | 14,06 | 13,88 | 796 |
| 24 ott 2023 | 13,72 | 14,07 | 13,68 | 13,85 | 13,68 | 410 |
| 23 ott 2023 | 13,51 | 13,81 | 13,46 | 13,79 | 13,62 | 1.833 |
| 20 ott 2023 | 13,71 | 13,71 | 13,62 | 13,70 | 13,53 | 587 |
| 19 ott 2023 | 14,02 | 14,05 | 13,82 | 14,05 | 13,87 | 1.955 |
| 18 ott 2023 | 14,33 | 14,46 | 13,93 | 14,15 | 13,97 | 3.688 |
| 17 ott 2023 | 14,15 | 14,69 | 13,96 | 14,51 | 14,33 | 824 |
| 16 ott 2023 | 14,26 | 14,55 | 14,24 | 14,31 | 14,13 | 2.165 |
| 13 ott 2023 | 14,16 | 14,34 | 14,08 | 14,08 | 13,90 | 642 |
| 12 ott 2023 | 14,56 | 14,69 | 14,19 | 14,20 | 14,03 | 3.019 |
| 11 ott 2023 | 14,55 | 14,70 | 14,49 | 14,63 | 14,45 | 583 |
| 10 ott 2023 | 14,09 | 14,58 | 14,09 | 14,43 | 14,24 | 2.463 |
| 09 ott 2023 | 13,99 | 14,08 | 13,73 | 14,08 | 13,90 | 592 |
| 06 ott 2023 | 14,05 | 14,45 | 13,87 | 14,45 | 14,27 | 1.078 |
| 05 ott 2023 | 14,70 | 14,70 | 14,15 | 14,15 | 13,97 | 2.515 |
| 04 ott 2023 | 14,53 | 14,69 | 14,41 | 14,69 | 14,50 | 1.170 |
| 03 ott 2023 | 14,93 | 14,94 | 14,51 | 14,56 | 14,37 | 710 |
| 02 ott 2023 | 15,02 | 15,13 | 14,86 | 15,13 | 14,94 | 2.382 |
| 29 set 2023 | 14,74 | 14,90 | 14,74 | 14,77 | 14,58 | 3.275 |
| 28 set 2023 | 14,37 | 14,44 | 14,27 | 14,38 | 14,19 | 2.072 |
| 27 set 2023 | 14,31 | 14,36 | 13,88 | 13,90 | 13,73 | 1.159 |
| 26 set 2023 | 14,30 | 14,30 | 13,93 | 14,16 | 13,98 | 2.767 |
| 25 set 2023 | 14,02 | 14,29 | 14,02 | 14,27 | 14,09 | 1.580 |
| 22 set 2023 | 14,47 | 14,47 | 14,05 | 14,06 | 13,88 | 577 |
| 21 set 2023 | 14,24 | 14,60 | 14,24 | 14,59 | 14,40 | 780 |
| 20 set 2023 | 14,61 | 14,66 | 14,57 | 14,57 | 14,39 | 1.247 |
| 19 set 2023 | 14,40 | 14,58 | 14,40 | 14,47 | 14,28 | 2.848 |
| 18 set 2023 | 14,68 | 14,68 | 14,41 | 14,52 | 14,33 | 2.409 |
| 15 set 2023 | 14,73 | 14,78 | 14,73 | 14,78 | 14,59 | 24 |
| 14 set 2023 | 14,63 | 14,95 | 14,63 | 14,84 | 14,65 | 3.920 |
| 13 set 2023 | 14,30 | 14,43 | 14,05 | 14,43 | 14,25 | 2.067 |
| 12 set 2023 | 14,27 | 14,41 | 14,19 | 14,35 | 14,16 | 8.506 |
| 11 set 2023 | 14,50 | 14,57 | 14,35 | 14,44 | 14,26 | 3.997 |
| 08 set 2023 | 14,54 | 14,73 | 14,54 | 14,62 | 14,44 | 456 |
| 07 set 2023 | 14,73 | 14,75 | 14,66 | 14,73 | 14,55 | 682 |
| 06 set 2023 | 15,11 | 15,11 | 14,84 | 15,06 | 14,87 | 770 |
| 05 set 2023 | 15,51 | 15,79 | 15,48 | 15,49 | 15,29 | 1.363 |
| 04 set 2023 | - | - | - | - | - | - |
| 01 set 2023 | 16,41 | 16,41 | 16,18 | 16,18 | 15,98 | 637 |
| 31 ago 2023 | 15,96 | 16,15 | 15,96 | 16,07 | 15,86 | 815 |
| 30 ago 2023 | 15,82 | 15,82 | 15,82 | 15,82 | 15,62 | 7 |
| 29 ago 2023 | 15,73 | 15,73 | 15,49 | 15,49 | 15,30 | 661 |
| 28 ago 2023 | 0.19 Dividendo | |||||
| 25 ago 2023 | 16,97 | 17,39 | 14,75 | 15,57 | 15,19 | 23.948 |
| 24 ago 2023 | 17,55 | 17,55 | 17,14 | 17,14 | 16,72 | 3.638 |
| 23 ago 2023 | 17,09 | 17,15 | 17,09 | 17,15 | 16,72 | 3.108 |
| 22 ago 2023 | 17,78 | 18,00 | 16,92 | 17,15 | 16,72 | 7.692 |
| 21 ago 2023 | 19,19 | 19,33 | 18,76 | 18,76 | 18,30 | 716 |
| 18 ago 2023 | 18,79 | 19,07 | 18,79 | 19,07 | 18,60 | 228 |
| 17 ago 2023 | 19,65 | 19,65 | 19,35 | 19,35 | 18,88 | 1.877 |
| 16 ago 2023 | 19,94 | 20,09 | 19,54 | 19,54 | 19,06 | 3.944 |
| 15 ago 2023 | 20,25 | 20,25 | 19,98 | 20,24 | 19,74 | 836 |
| 14 ago 2023 | 21,14 | 21,14 | 20,66 | 20,78 | 20,27 | 530 |
| 11 ago 2023 | 21,36 | 21,50 | 21,34 | 21,50 | 20,97 | 355 |
| 10 ago 2023 | 22,08 | 22,32 | 22,08 | 22,32 | 21,77 | 15 |
| 09 ago 2023 | 22,44 | 22,49 | 22,42 | 22,42 | 21,87 | 22 |
| 08 ago 2023 | 21,95 | 21,95 | 21,95 | 21,95 | 21,41 | 300 |
| 07 ago 2023 | 22,63 | 22,63 | 21,85 | 21,97 | 21,43 | 2.097 |
| 04 ago 2023 | 22,69 | 23,13 | 22,53 | 23,10 | 22,53 | 2.227 |
| 03 ago 2023 | 22,95 | 23,00 | 22,95 | 23,00 | 22,43 | 74 |
| 02 ago 2023 | 22,98 | 23,33 | 22,98 | 23,33 | 22,75 | 806 |
| 01 ago 2023 | 22,95 | 23,27 | 22,95 | 23,27 | 22,70 | 267 |
| 31 lug 2023 | 22,91 | 23,42 | 22,91 | 23,04 | 22,47 | 588 |
| 28 lug 2023 | 22,24 | 22,25 | 22,24 | 22,24 | 21,69 | 292 |
| 27 lug 2023 | 22,46 | 22,77 | 22,46 | 22,74 | 22,17 | 290 |
| 26 lug 2023 | 21,84 | 22,33 | 21,84 | 21,85 | 21,31 | 2.247 |
| 25 lug 2023 | 21,76 | 21,76 | 21,42 | 21,59 | 21,06 | 1.270 |
| 24 lug 2023 | 20,90 | 22,01 | 20,90 | 21,72 | 21,18 | 8.412 |
| 21 lug 2023 | 20,26 | 20,35 | 20,21 | 20,35 | 19,85 | 660 |
| 20 lug 2023 | 20,74 | 20,74 | 20,74 | 20,74 | 20,23 | 1 |
| *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.