Italia markets closed
Dow Jones
38.350,56 -153,13 (-0,40%) Nasdaq
15.661,68 -34,96 (-0,22%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0689 -0,0015 (-0,14%) Bitcoin EUR
60.623,36 -1.809,67 (-2,90%) CMC Crypto 200
1.398,00 -26,10 (-1,83%)
Nucor Corporation (0K9L.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:49PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 174,64 | 178,15 | 173,67 | 174,87 | 174,87 | 86.613 |
| 23 apr 2024 | 180,00 | 183,76 | 176,00 | 178,10 | 178,10 | 8.262 |
| 22 apr 2024 | 190,82 | 193,48 | 188,28 | 192,60 | 192,60 | 123 |
| 19 apr 2024 | 190,72 | 192,35 | 189,55 | 189,90 | 189,90 | 297 |
| 18 apr 2024 | 193,91 | 194,48 | 189,39 | 189,57 | 189,57 | 753 |
| 17 apr 2024 | 194,19 | 196,00 | 191,98 | 192,93 | 192,93 | 509 |
| 16 apr 2024 | 191,10 | 193,12 | 189,33 | 192,65 | 192,65 | 320 |
| 15 apr 2024 | 196,79 | 197,50 | 193,66 | 193,77 | 193,77 | 1.323 |
| 12 apr 2024 | 198,33 | 198,54 | 194,32 | 194,90 | 194,90 | 1.084 |
| 11 apr 2024 | 198,73 | 199,05 | 196,48 | 198,47 | 198,47 | 341 |
| 10 apr 2024 | 198,64 | 199,01 | 195,56 | 196,68 | 196,68 | 619 |
| 09 apr 2024 | 202,62 | 203,34 | 197,10 | 198,12 | 198,12 | 869 |
| 08 apr 2024 | 202,49 | 202,82 | 200,05 | 201,23 | 201,23 | 169 |
| 05 apr 2024 | 198,12 | 201,29 | 198,12 | 200,02 | 200,02 | 931 |
| 04 apr 2024 | 201,99 | 202,24 | 200,10 | 201,86 | 201,86 | 449 |
| 03 apr 2024 | 199,20 | 202,69 | 197,83 | 199,50 | 199,50 | 344 |
| 02 apr 2024 | 199,97 | 200,03 | 196,63 | 197,46 | 197,46 | 1.026 |
| 28 mar 2024 | 198,71 | 199,31 | 196,40 | 198,08 | 198,08 | 623 |
| 27 mar 2024 | 195,54 | 197,40 | 194,48 | 197,40 | 197,40 | 6.913 |
| 27 mar 2024 | 0.54 Dividendo | |||||
| 26 mar 2024 | 196,10 | 196,86 | 194,66 | 194,94 | 194,40 | 1.736 |
| 25 mar 2024 | 194,32 | 198,52 | 194,32 | 195,41 | 194,87 | 972 |
| 22 mar 2024 | 196,87 | 197,86 | 194,52 | 194,62 | 194,08 | 907 |
| 21 mar 2024 | 195,05 | 196,76 | 193,28 | 196,49 | 195,95 | 620 |
| 20 mar 2024 | 190,70 | 193,57 | 190,20 | 193,57 | 193,03 | 542 |
| 19 mar 2024 | 190,48 | 192,14 | 189,39 | 189,42 | 188,90 | 772 |
| 18 mar 2024 | 190,04 | 191,88 | 188,26 | 190,36 | 189,83 | 1.293 |
| 15 mar 2024 | 181,06 | 188,67 | 181,04 | 187,73 | 187,21 | 1.417 |
| 14 mar 2024 | 183,85 | 184,12 | 181,29 | 181,33 | 180,83 | 1.352 |
| 13 mar 2024 | 184,32 | 185,45 | 182,33 | 184,16 | 183,65 | 377 |
| 12 mar 2024 | 185,66 | 186,23 | 182,57 | 183,40 | 182,89 | 244 |
| 11 mar 2024 | 183,17 | 185,33 | 180,65 | 184,95 | 184,44 | 528 |
| 08 mar 2024 | 187,73 | 189,81 | 186,41 | 186,46 | 185,94 | 7.495 |
| 07 mar 2024 | 186,38 | 188,81 | 185,51 | 186,40 | 185,88 | 3.503 |
| 06 mar 2024 | 186,50 | 187,84 | 184,34 | 184,98 | 184,47 | 508 |
| 05 mar 2024 | 185,94 | 186,66 | 183,23 | 185,69 | 185,18 | 295 |
| 04 mar 2024 | 191,03 | 192,49 | 187,55 | 187,60 | 187,08 | 1.074 |
| 01 mar 2024 | 192,20 | 195,00 | 190,63 | 190,63 | 190,10 | 3.380 |
| 29 feb 2024 | 192,68 | 193,10 | 191,11 | 192,74 | 192,21 | 294 |
| 28 feb 2024 | 191,35 | 193,58 | 191,33 | 192,26 | 191,72 | 83 |
| 27 feb 2024 | 192,13 | 193,76 | 191,40 | 193,15 | 192,61 | 352 |
| 26 feb 2024 | 189,49 | 192,16 | 189,10 | 191,76 | 191,23 | 823 |
| 23 feb 2024 | 186,87 | 190,42 | 186,82 | 190,35 | 189,82 | 1.355 |
| 22 feb 2024 | 185,03 | 187,98 | 184,98 | 187,98 | 187,45 | 1.528 |
| 21 feb 2024 | 184,12 | 184,70 | 182,70 | 183,79 | 183,28 | 455 |
| 20 feb 2024 | 183,45 | 185,19 | 182,42 | 184,48 | 183,97 | 2.382 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 186,36 | 189,18 | 186,13 | 189,18 | 188,66 | 594 |
| 15 feb 2024 | 183,10 | 186,52 | 180,83 | 186,32 | 185,80 | 887 |
| 14 feb 2024 | 180,45 | 181,87 | 179,79 | 181,44 | 180,94 | 191 |
| 13 feb 2024 | 182,72 | 184,01 | 179,47 | 179,51 | 179,01 | 2.046 |
| 12 feb 2024 | 186,66 | 187,96 | 185,72 | 187,42 | 186,90 | 335 |
| 09 feb 2024 | 186,64 | 187,03 | 185,17 | 186,38 | 185,86 | 143 |
| 08 feb 2024 | 186,08 | 187,21 | 184,81 | 186,09 | 185,57 | 314 |
| 07 feb 2024 | 182,07 | 187,56 | 181,62 | 186,64 | 186,12 | 981 |
| 06 feb 2024 | 181,93 | 183,33 | 181,09 | 181,94 | 181,44 | 602 |
| 05 feb 2024 | 182,12 | 183,15 | 181,30 | 182,21 | 181,70 | 817 |
| 02 feb 2024 | 185,03 | 185,60 | 182,83 | 184,41 | 183,90 | 136 |
| 01 feb 2024 | 188,01 | 189,15 | 186,41 | 188,14 | 187,62 | 218 |
| 31 gen 2024 | 190,08 | 191,00 | 186,67 | 189,35 | 188,83 | 735 |
| 30 gen 2024 | 177,15 | 187,84 | 176,77 | 187,84 | 187,32 | 1.220 |
| 29 gen 2024 | 175,51 | 175,83 | 173,05 | 175,45 | 174,96 | 360 |
| 26 gen 2024 | 174,85 | 177,31 | 174,55 | 175,18 | 174,69 | 371 |
| 25 gen 2024 | 174,04 | 175,58 | 172,87 | 174,02 | 173,54 | 625 |
| 24 gen 2024 | 171,85 | 173,57 | 171,57 | 172,66 | 172,18 | 201 |
| 23 gen 2024 | 171,99 | 174,07 | 166,79 | 171,92 | 171,44 | 1.352 |
| 22 gen 2024 | 166,18 | 170,13 | 165,63 | 169,68 | 169,21 | 82 |
| 19 gen 2024 | 167,01 | 167,01 | 164,97 | 167,00 | 166,54 | 744 |
| 18 gen 2024 | 169,67 | 170,34 | 166,26 | 166,65 | 166,19 | 305 |
| 17 gen 2024 | 169,05 | 171,51 | 168,82 | 169,11 | 168,64 | 388 |
| 16 gen 2024 | 167,79 | 170,63 | 167,55 | 170,25 | 169,78 | 22.846 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 168,60 | 170,08 | 167,54 | 168,38 | 167,91 | 1.310 |
| 11 gen 2024 | 169,57 | 169,64 | 166,87 | 167,46 | 167,00 | 621 |
| 10 gen 2024 | 167,11 | 168,82 | 166,38 | 168,44 | 167,97 | 6.043 |
| 09 gen 2024 | 171,20 | 171,88 | 169,41 | 169,41 | 168,94 | 15 |
| 08 gen 2024 | 170,11 | 170,70 | 168,27 | 170,70 | 170,23 | 64 |
| 05 gen 2024 | 171,21 | 171,43 | 170,08 | 171,07 | 170,60 | 167 |
| 04 gen 2024 | 176,28 | 177,04 | 174,40 | 174,40 | 173,91 | 220 |
| 03 gen 2024 | 173,57 | 177,22 | 172,34 | 177,22 | 176,73 | 448 |
| 02 gen 2024 | 173,79 | 176,52 | 173,45 | 174,51 | 174,03 | 132 |
| 29 dic 2023 | 175,24 | 175,49 | 173,63 | 174,02 | 173,54 | 27 |
| 28 dic 2023 | 176,50 | 177,05 | 175,45 | 175,75 | 175,26 | 247 |
| 28 dic 2023 | 0.54 Dividendo | |||||
| 27 dic 2023 | 178,10 | 178,10 | 177,82 | 177,82 | 176,78 | 20 |
| 22 dic 2023 | 177,57 | 178,90 | 175,22 | 178,90 | 177,86 | 216 |
| 21 dic 2023 | 177,20 | 177,98 | 176,31 | 176,93 | 175,90 | 343 |
| 20 dic 2023 | 176,68 | 179,22 | 174,92 | 178,13 | 177,10 | 1.799 |
| 19 dic 2023 | 174,78 | 177,83 | 171,93 | 177,65 | 176,62 | 9.648 |
| 18 dic 2023 | 176,60 | 178,03 | 174,79 | 174,79 | 173,78 | 563 |
| 15 dic 2023 | 171,25 | 175,52 | 170,33 | 172,56 | 171,56 | 294 |
| 14 dic 2023 | 166,72 | 170,92 | 164,34 | 170,61 | 169,62 | 18.271 |
| 13 dic 2023 | 163,76 | 164,50 | 162,18 | 162,32 | 161,38 | 96 |
| 12 dic 2023 | 165,11 | 165,65 | 162,66 | 163,15 | 162,20 | 501 |
| 11 dic 2023 | 160,90 | 164,05 | 159,36 | 164,05 | 163,10 | 577 |
| 08 dic 2023 | 162,25 | 164,98 | 162,25 | 162,42 | 161,48 | 516 |
| 07 dic 2023 | 162,28 | 163,35 | 161,65 | 162,01 | 161,07 | 131 |
| 06 dic 2023 | 165,12 | 166,64 | 162,03 | 162,58 | 161,64 | 191 |
| 05 dic 2023 | 167,00 | 167,00 | 163,80 | 166,04 | 165,08 | 289 |
| 04 dic 2023 | 168,42 | 170,25 | 166,90 | 168,10 | 167,13 | 683 |
| *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.