Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.275,39 -538,00 (-0,90%)
Northrop Grumman Corporation (0K92.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:14PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 486,96 | 487,79 | 478,92 | 481,88 | 481,88 | 264 |
| 25 apr 2024 | 468,43 | 490,00 | 467,31 | 489,37 | 489,37 | 311 |
| 24 apr 2024 | 475,95 | 477,27 | 470,15 | 474,77 | 474,77 | 282 |
| 23 apr 2024 | 472,12 | 476,95 | 470,74 | 475,97 | 475,97 | 179 |
| 22 apr 2024 | 463,91 | 472,16 | 462,52 | 471,27 | 471,27 | 396 |
| 19 apr 2024 | 459,90 | 462,19 | 453,32 | 461,71 | 461,71 | 268 |
| 18 apr 2024 | 449,88 | 456,39 | 449,14 | 452,79 | 452,79 | 752 |
| 17 apr 2024 | 452,91 | 454,23 | 448,43 | 451,74 | 451,74 | 103 |
| 16 apr 2024 | 453,08 | 456,99 | 450,73 | 453,12 | 453,12 | 540 |
| 15 apr 2024 | 456,91 | 465,12 | 456,91 | 460,73 | 460,73 | 1.336 |
| 12 apr 2024 | 459,95 | 468,32 | 458,90 | 460,43 | 460,43 | 347 |
| 11 apr 2024 | 457,48 | 459,72 | 455,00 | 459,72 | 459,72 | 115 |
| 10 apr 2024 | 454,48 | 454,99 | 449,85 | 454,99 | 454,99 | 231 |
| 09 apr 2024 | 452,28 | 454,92 | 449,91 | 454,21 | 454,21 | 507 |
| 08 apr 2024 | 456,67 | 457,88 | 455,49 | 457,48 | 457,48 | 205 |
| 05 apr 2024 | 459,00 | 460,24 | 452,33 | 455,56 | 455,56 | 182 |
| 04 apr 2024 | 457,93 | 460,89 | 456,30 | 456,30 | 456,30 | 139 |
| 03 apr 2024 | 464,18 | 464,18 | 458,08 | 458,79 | 458,79 | 376 |
| 02 apr 2024 | 472,71 | 473,81 | 466,01 | 466,07 | 466,07 | 598 |
| 28 mar 2024 | 479,24 | 480,80 | 477,80 | 478,78 | 478,78 | 172 |
| 27 mar 2024 | 472,83 | 477,44 | 471,41 | 476,05 | 476,05 | 233 |
| 26 mar 2024 | 469,50 | 473,01 | 468,31 | 471,83 | 471,83 | 310 |
| 25 mar 2024 | 471,32 | 473,00 | 467,41 | 469,42 | 469,42 | 339 |
| 22 mar 2024 | 470,05 | 471,36 | 467,79 | 469,10 | 469,10 | 478 |
| 21 mar 2024 | 472,69 | 473,41 | 467,93 | 467,93 | 467,93 | 390 |
| 20 mar 2024 | 468,76 | 470,69 | 466,16 | 469,80 | 469,80 | 115 |
| 19 mar 2024 | 465,00 | 467,12 | 462,83 | 465,79 | 465,79 | 188 |
| 18 mar 2024 | 461,00 | 463,45 | 458,86 | 462,56 | 462,56 | 464 |
| 15 mar 2024 | 457,88 | 463,56 | 457,88 | 461,53 | 461,53 | 339 |
| 14 mar 2024 | 458,67 | 461,55 | 457,46 | 458,00 | 458,00 | 275 |
| 13 mar 2024 | 458,56 | 462,20 | 458,56 | 459,44 | 459,44 | 360 |
| 12 mar 2024 | 456,62 | 458,85 | 454,87 | 458,27 | 458,27 | 106 |
| 11 mar 2024 | 458,20 | 462,15 | 458,01 | 461,50 | 461,50 | 146 |
| 08 mar 2024 | 455,84 | 458,66 | 452,70 | 458,66 | 458,66 | 115 |
| 07 mar 2024 | 459,21 | 460,57 | 454,32 | 455,94 | 455,94 | 159 |
| 06 mar 2024 | 460,41 | 463,98 | 457,70 | 461,61 | 461,61 | 141 |
| 05 mar 2024 | 463,93 | 465,00 | 459,62 | 462,02 | 462,02 | 1.065 |
| 04 mar 2024 | 454,98 | 459,81 | 454,98 | 459,40 | 459,40 | 143 |
| 01 mar 2024 | 457,75 | 461,30 | 454,01 | 454,61 | 454,61 | 446 |
| 29 feb 2024 | 458,38 | 459,63 | 455,57 | 458,96 | 458,96 | 77 |
| 28 feb 2024 | 458,33 | 461,73 | 456,84 | 460,66 | 460,66 | 245 |
| 27 feb 2024 | 454,54 | 459,02 | 453,99 | 457,88 | 457,88 | 778 |
| 26 feb 2024 | 462,64 | 465,85 | 458,76 | 459,61 | 459,61 | 286 |
| 23 feb 2024 | 456,44 | 460,64 | 455,82 | 459,63 | 459,63 | 1.079 |
| 23 feb 2024 | 1.87 Dividendo | |||||
| 22 feb 2024 | 458,90 | 459,35 | 451,99 | 458,05 | 456,18 | 343 |
| 21 feb 2024 | 455,16 | 458,91 | 454,08 | 458,91 | 457,04 | 165 |
| 20 feb 2024 | 452,89 | 460,30 | 452,64 | 458,20 | 456,33 | 762 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 450,00 | 453,11 | 448,20 | 451,80 | 449,96 | 201 |
| 15 feb 2024 | 447,25 | 450,93 | 445,30 | 450,92 | 449,08 | 168 |
| 14 feb 2024 | 447,50 | 450,36 | 443,01 | 443,62 | 441,81 | 293 |
| 13 feb 2024 | 453,76 | 455,60 | 444,74 | 444,80 | 442,98 | 411 |
| 12 feb 2024 | 456,00 | 456,00 | 452,65 | 454,64 | 452,78 | 1.069 |
| 09 feb 2024 | 450,77 | 453,31 | 450,10 | 453,31 | 451,46 | 151 |
| 08 feb 2024 | 452,86 | 454,15 | 449,88 | 451,11 | 449,27 | 190 |
| 07 feb 2024 | 448,17 | 453,46 | 448,17 | 452,60 | 450,75 | 307 |
| 06 feb 2024 | 442,00 | 449,92 | 440,95 | 447,93 | 446,10 | 302 |
| 05 feb 2024 | 446,21 | 446,21 | 440,10 | 443,32 | 441,51 | 229 |
| 02 feb 2024 | 447,94 | 447,94 | 441,93 | 444,45 | 442,63 | 214 |
| 01 feb 2024 | 447,23 | 447,42 | 443,10 | 447,25 | 445,42 | 127 |
| 31 gen 2024 | 446,25 | 449,70 | 444,21 | 447,67 | 445,84 | 1.312 |
| 30 gen 2024 | 443,70 | 443,75 | 437,53 | 439,13 | 437,34 | 452 |
| 29 gen 2024 | 438,75 | 442,42 | 435,45 | 435,91 | 434,13 | 185 |
| 26 gen 2024 | 435,73 | 437,10 | 431,97 | 435,94 | 434,16 | 1.037 |
| 25 gen 2024 | 464,02 | 464,02 | 426,38 | 436,58 | 434,80 | 1.019 |
| 24 gen 2024 | 470,83 | 472,13 | 465,11 | 467,20 | 465,29 | 127 |
| 23 gen 2024 | 466,62 | 470,87 | 464,85 | 466,24 | 464,34 | 15.754 |
| 22 gen 2024 | 469,80 | 470,65 | 466,20 | 466,97 | 465,06 | 95 |
| 19 gen 2024 | 471,29 | 475,54 | 470,71 | 472,20 | 470,27 | 95 |
| 18 gen 2024 | 470,11 | 475,24 | 469,01 | 474,44 | 472,50 | 387 |
| 17 gen 2024 | 477,43 | 482,77 | 475,84 | 475,84 | 473,90 | 295 |
| 16 gen 2024 | 482,16 | 482,52 | 476,64 | 477,23 | 475,28 | 14.639 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 468,25 | 480,09 | 468,06 | 479,51 | 477,55 | 360 |
| 11 gen 2024 | 472,61 | 473,98 | 465,49 | 466,85 | 464,94 | 124 |
| 10 gen 2024 | 472,23 | 476,87 | 471,43 | 471,76 | 469,83 | 2.692 |
| 09 gen 2024 | 475,11 | 476,05 | 471,40 | 472,01 | 470,08 | 71 |
| 08 gen 2024 | 468,98 | 471,76 | 466,03 | 471,76 | 469,83 | 149 |
| 05 gen 2024 | 471,73 | 471,73 | 468,23 | 468,23 | 466,32 | 1.710 |
| 04 gen 2024 | 475,49 | 483,10 | 475,49 | 480,17 | 478,21 | 1.233 |
| 03 gen 2024 | 474,64 | 483,86 | 470,60 | 477,58 | 475,63 | 475 |
| 02 gen 2024 | 467,00 | 476,31 | 466,69 | 471,52 | 469,59 | 421 |
| 29 dic 2023 | 465,39 | 468,84 | 465,33 | 467,48 | 465,57 | 122 |
| 28 dic 2023 | 463,00 | 466,50 | 463,00 | 466,32 | 464,42 | 47 |
| 27 dic 2023 | 462,29 | 464,67 | 462,29 | 464,32 | 462,42 | 109 |
| 22 dic 2023 | 459,00 | 465,44 | 459,00 | 464,77 | 462,87 | 247 |
| 21 dic 2023 | 458,60 | 461,65 | 457,95 | 458,91 | 457,04 | 103 |
| 20 dic 2023 | 463,86 | 463,86 | 460,67 | 462,95 | 461,06 | 198 |
| 19 dic 2023 | 465,60 | 467,55 | 463,59 | 464,10 | 462,21 | 70 |
| 18 dic 2023 | 463,05 | 465,44 | 461,00 | 461,74 | 459,85 | 353 |
| 15 dic 2023 | 458,99 | 462,40 | 455,00 | 459,02 | 457,15 | 185 |
| 14 dic 2023 | 485,01 | 485,01 | 462,62 | 465,87 | 463,97 | 11.110 |
| 13 dic 2023 | 479,25 | 484,60 | 479,25 | 484,06 | 482,08 | 178 |
| 12 dic 2023 | 477,99 | 481,75 | 477,50 | 480,06 | 478,10 | 104 |
| 11 dic 2023 | 476,97 | 481,59 | 476,87 | 479,96 | 478,00 | 63 |
| 08 dic 2023 | 478,02 | 479,99 | 475,40 | 476,53 | 474,58 | 167 |
| 07 dic 2023 | 482,22 | 483,84 | 476,41 | 478,13 | 476,18 | 102 |
| 06 dic 2023 | 476,83 | 481,18 | 475,88 | 480,27 | 478,31 | 84 |
| 05 dic 2023 | 480,43 | 480,43 | 475,52 | 477,08 | 475,13 | 208 |
| *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.