Italia markets open in 3 hours 29 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.818,11 -641,97 (-1,67%) EUR/USD
1,0709 +0,0008 (+0,07%) Bitcoin EUR
60.071,57 -2.140,62 (-3,44%) CMC Crypto 200
1.386,84 -37,26 (-2,61%)
Oceaneering International, Inc. (0KAN.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:11PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 23,03 | 23,03 | 22,73 | 22,73 | 22,73 | 14 |
| 23 apr 2024 | 22,58 | 22,58 | 22,52 | 22,58 | 22,58 | 7 |
| 22 apr 2024 | 22,21 | 22,78 | 22,21 | 22,78 | 22,78 | 591 |
| 19 apr 2024 | 21,95 | 22,45 | 21,95 | 22,45 | 22,45 | 773 |
| 18 apr 2024 | 22,80 | 22,80 | 22,54 | 22,54 | 22,54 | 1 |
| 17 apr 2024 | 23,05 | 23,05 | 22,69 | 22,69 | 22,69 | 115 |
| 16 apr 2024 | 22,88 | 23,00 | 22,86 | 23,00 | 23,00 | 383 |
| 15 apr 2024 | 23,64 | 23,75 | 23,51 | 23,51 | 23,51 | 315 |
| 12 apr 2024 | 24,84 | 24,84 | 24,02 | 24,02 | 24,02 | 243 |
| 11 apr 2024 | 24,43 | 24,43 | 24,08 | 24,20 | 24,20 | 144 |
| 10 apr 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | 108 |
| 09 apr 2024 | 25,00 | 25,00 | 24,72 | 24,72 | 24,72 | 139 |
| 08 apr 2024 | 24,97 | 25,43 | 24,97 | 25,03 | 25,03 | 88 |
| 05 apr 2024 | 25,08 | 25,35 | 25,08 | 25,35 | 25,35 | 32 |
| 04 apr 2024 | 25,67 | 25,67 | 25,13 | 25,13 | 25,13 | 252 |
| 03 apr 2024 | 24,99 | 25,39 | 24,91 | 25,39 | 25,39 | 193 |
| 02 apr 2024 | 24,42 | 24,42 | 24,11 | 24,24 | 24,24 | 610 |
| 28 mar 2024 | 23,55 | 23,56 | 23,44 | 23,44 | 23,44 | 1.645 |
| 27 mar 2024 | 22,85 | 23,35 | 22,85 | 23,35 | 23,35 | 10 |
| 26 mar 2024 | 23,52 | 23,54 | 22,96 | 22,96 | 22,96 | 260 |
| 25 mar 2024 | 23,10 | 23,40 | 23,05 | 23,40 | 23,40 | 1.922 |
| 22 mar 2024 | 22,62 | 22,76 | 22,51 | 22,51 | 22,51 | 187 |
| 21 mar 2024 | 22,39 | 22,50 | 22,39 | 22,44 | 22,44 | 2.181 |
| 20 mar 2024 | 21,91 | 22,09 | 21,79 | 21,89 | 21,89 | 486 |
| 19 mar 2024 | 22,02 | 22,29 | 21,64 | 22,29 | 22,29 | 589 |
| 18 mar 2024 | 21,80 | 22,09 | 21,71 | 21,97 | 21,97 | 272 |
| 15 mar 2024 | 21,38 | 21,79 | 21,38 | 21,57 | 21,57 | 208 |
| 14 mar 2024 | 20,97 | 21,27 | 20,77 | 21,27 | 21,27 | 592 |
| 13 mar 2024 | 20,82 | 21,00 | 20,62 | 20,66 | 20,66 | 303 |
| 12 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | 1 |
| 11 mar 2024 | 20,59 | 20,59 | 20,10 | 20,36 | 20,36 | 238 |
| 08 mar 2024 | 20,41 | 20,69 | 20,29 | 20,53 | 20,53 | 1.851 |
| 07 mar 2024 | 20,20 | 20,52 | 20,20 | 20,52 | 20,52 | 34 |
| 06 mar 2024 | 20,45 | 20,45 | 20,16 | 20,16 | 20,16 | - |
| 05 mar 2024 | 20,37 | 20,37 | 20,00 | 20,17 | 20,17 | 26 |
| 04 mar 2024 | 20,78 | 20,82 | 20,28 | 20,49 | 20,49 | 342 |
| 01 mar 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | 18 |
| 29 feb 2024 | 20,46 | 20,72 | 20,00 | 20,00 | 20,00 | 468 |
| 28 feb 2024 | 21,15 | 21,34 | 20,80 | 20,81 | 20,81 | 438 |
| 27 feb 2024 | 21,92 | 22,25 | 21,41 | 21,41 | 21,41 | 139 |
| 26 feb 2024 | 21,35 | 22,05 | 21,35 | 22,03 | 22,03 | 291 |
| 23 feb 2024 | 20,64 | 22,62 | 20,31 | 22,01 | 22,01 | 760 |
| 22 feb 2024 | 22,25 | 22,45 | 22,17 | 22,45 | 22,45 | 542 |
| 21 feb 2024 | 21,91 | 22,15 | 21,91 | 22,05 | 22,05 | 413 |
| 20 feb 2024 | 22,00 | 22,18 | 21,73 | 21,73 | 21,73 | 158 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 21,86 | 22,22 | 21,49 | 22,12 | 22,12 | 42 |
| 15 feb 2024 | 20,81 | 21,56 | 20,79 | 21,56 | 21,56 | 4 |
| 14 feb 2024 | 21,05 | 21,05 | 20,79 | 20,79 | 20,79 | 53 |
| 13 feb 2024 | 21,06 | 21,12 | 20,60 | 20,76 | 20,76 | 1 |
| 12 feb 2024 | 20,82 | 21,28 | 20,82 | 21,25 | 21,25 | 332 |
| 09 feb 2024 | 20,59 | 20,62 | 20,58 | 20,58 | 20,58 | 630 |
| 08 feb 2024 | 20,18 | 20,53 | 20,18 | 20,53 | 20,53 | 50 |
| 07 feb 2024 | 20,50 | 20,50 | 19,78 | 19,78 | 19,78 | 2 |
| 06 feb 2024 | 20,44 | 20,48 | 20,30 | 20,48 | 20,48 | 2 |
| 05 feb 2024 | 19,90 | 20,41 | 19,75 | 20,33 | 20,33 | 257 |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 20,79 | 20,90 | 20,56 | 20,66 | 20,66 | 40 |
| 31 gen 2024 | 21,25 | 21,52 | 20,98 | 20,98 | 20,98 | 19 |
| 30 gen 2024 | 20,53 | 21,18 | 20,29 | 21,18 | 21,18 | 633 |
| 29 gen 2024 | 21,38 | 21,58 | 21,17 | 21,37 | 21,37 | 702 |
| 26 gen 2024 | 21,40 | 21,52 | 21,17 | 21,43 | 21,43 | 100 |
| 25 gen 2024 | 21,15 | 21,27 | 20,76 | 20,76 | 20,76 | 1.399 |
| 24 gen 2024 | 21,00 | 21,04 | 20,55 | 20,69 | 20,69 | 398 |
| 23 gen 2024 | 20,63 | 20,88 | 20,63 | 20,79 | 20,79 | 8 |
| 22 gen 2024 | 20,23 | 20,75 | 20,14 | 20,75 | 20,75 | 267 |
| 19 gen 2024 | 19,96 | 20,13 | 19,96 | 20,13 | 20,13 | 411 |
| 18 gen 2024 | 19,76 | 19,98 | 19,66 | 19,98 | 19,98 | 1.268 |
| 17 gen 2024 | 19,37 | 19,66 | 19,00 | 19,66 | 19,66 | 6 |
| 16 gen 2024 | 19,68 | 19,70 | 19,38 | 19,43 | 19,43 | 558 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 19,65 | 19,85 | 19,26 | 19,36 | 19,36 | 132 |
| 11 gen 2024 | 19,28 | 19,28 | 19,00 | 19,13 | 19,13 | 108 |
| 10 gen 2024 | 19,27 | 19,45 | 19,01 | 19,05 | 19,05 | 870 |
| 09 gen 2024 | 19,86 | 20,39 | 19,56 | 19,60 | 19,60 | 824 |
| 08 gen 2024 | 19,92 | 19,93 | 19,92 | 19,93 | 19,93 | 205 |
| 05 gen 2024 | 20,42 | 20,45 | 20,30 | 20,45 | 20,45 | 4 |
| 04 gen 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | 200 |
| 03 gen 2024 | 20,80 | 20,94 | 20,55 | 20,94 | 20,94 | 3 |
| 02 gen 2024 | 21,44 | 21,47 | 21,06 | 21,06 | 21,06 | 302 |
| 29 dic 2023 | 21,67 | 21,67 | 21,37 | 21,37 | 21,37 | 6 |
| 28 dic 2023 | 22,30 | 22,30 | 21,86 | 21,88 | 21,88 | 10 |
| 27 dic 2023 | 22,18 | 22,29 | 22,18 | 22,29 | 22,29 | 11 |
| 22 dic 2023 | 21,98 | 21,98 | 21,46 | 21,75 | 21,75 | 324 |
| 21 dic 2023 | - | - | - | - | - | - |
| 20 dic 2023 | 20,89 | 21,68 | 20,89 | 21,68 | 21,68 | 3.354 |
| 19 dic 2023 | 20,92 | 21,15 | 20,89 | 21,15 | 21,15 | 82 |
| 18 dic 2023 | 21,14 | 21,26 | 20,72 | 20,72 | 20,72 | 387 |
| 15 dic 2023 | 20,45 | 20,75 | 20,16 | 20,31 | 20,31 | 26 |
| 14 dic 2023 | 20,32 | 20,48 | 20,12 | 20,33 | 20,33 | 231 |
| 13 dic 2023 | 19,22 | 19,22 | 18,87 | 19,16 | 19,16 | 983 |
| 12 dic 2023 | 18,89 | 19,04 | 18,80 | 18,94 | 18,94 | 141 |
| 11 dic 2023 | 19,67 | 19,67 | 19,54 | 19,63 | 19,63 | 97 |
| 08 dic 2023 | 19,46 | 19,46 | 19,15 | 19,19 | 19,19 | 2.865 |
| 07 dic 2023 | 19,13 | 19,13 | 18,95 | 18,95 | 18,95 | 1.500 |
| 06 dic 2023 | 20,25 | 20,51 | 19,65 | 19,66 | 19,66 | 813 |
| 05 dic 2023 | 20,75 | 20,75 | 20,44 | 20,44 | 20,44 | 398 |
| 04 dic 2023 | 20,50 | 20,58 | 20,31 | 20,58 | 20,58 | 552 |
| 01 dic 2023 | 20,86 | 21,17 | 20,68 | 20,75 | 20,75 | 310 |
| 30 nov 2023 | 21,31 | 21,66 | 20,58 | 20,75 | 20,75 | 3.515 |
| *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.