Italia markets closed
Dow Jones
38.006,14 -379,95 (-0,99%) Nasdaq
15.806,42 -176,66 (-1,11%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0678 -0,0047 (-0,44%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.291,31 -47,76 (-3,57%)
The PNC Financial Services Group, Inc. (0KEF.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:45PM BST
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 154,75 | 155,78 | 153,37 | 153,37 | 153,37 | 76.066 |
| 29 apr 2024 | 156,24 | 157,05 | 156,01 | 156,57 | 156,57 | 514 |
| 26 apr 2024 | 155,48 | 157,58 | 155,48 | 156,66 | 156,66 | 731 |
| 25 apr 2024 | 156,96 | 156,96 | 154,86 | 155,64 | 155,64 | 910 |
| 24 apr 2024 | 156,17 | 157,58 | 156,17 | 157,58 | 157,58 | 264 |
| 23 apr 2024 | 156,05 | 157,45 | 156,05 | 157,39 | 157,39 | 1.760 |
| 22 apr 2024 | 152,76 | 155,86 | 152,36 | 155,84 | 155,84 | 911 |
| 19 apr 2024 | 148,99 | 152,35 | 148,31 | 151,95 | 151,95 | 931 |
| 18 apr 2024 | 148,50 | 148,92 | 147,13 | 147,13 | 147,13 | 1.063 |
| 17 apr 2024 | 149,69 | 149,69 | 146,12 | 147,41 | 147,41 | 1.099 |
| 16 apr 2024 | 147,34 | 147,82 | 143,86 | 147,45 | 147,45 | 1.176 |
| 15 apr 2024 | 152,36 | 153,93 | 150,35 | 150,88 | 150,88 | 1.308 |
| 12 apr 2024 | 151,91 | 151,91 | 150,09 | 150,51 | 150,51 | 1.207 |
| 12 apr 2024 | 1.55 Dividendo | |||||
| 11 apr 2024 | 154,63 | 154,90 | 151,88 | 154,89 | 153,34 | 446 |
| 10 apr 2024 | 156,07 | 158,18 | 154,40 | 155,63 | 154,07 | 890 |
| 09 apr 2024 | 161,14 | 161,87 | 159,45 | 160,88 | 159,27 | 83.286 |
| 08 apr 2024 | 158,19 | 161,11 | 157,92 | 161,11 | 159,50 | 281 |
| 05 apr 2024 | 156,33 | 157,53 | 155,91 | 156,98 | 155,41 | 1.086 |
| 04 apr 2024 | 158,92 | 159,16 | 157,98 | 157,98 | 156,39 | 1.602 |
| 03 apr 2024 | 157,51 | 159,40 | 156,62 | 156,62 | 155,05 | 214.829 |
| 02 apr 2024 | 158,46 | 159,37 | 158,11 | 158,41 | 156,82 | 225.657 |
| 28 mar 2024 | 159,98 | 162,00 | 159,79 | 162,00 | 160,38 | 652 |
| 27 mar 2024 | 156,83 | 157,89 | 155,55 | 157,89 | 156,31 | 599 |
| 26 mar 2024 | 155,04 | 155,81 | 154,92 | 155,38 | 153,83 | 149.903 |
| 25 mar 2024 | 155,50 | 156,97 | 154,69 | 154,78 | 153,23 | 918 |
| 22 mar 2024 | 158,20 | 159,00 | 156,00 | 156,27 | 154,71 | 500 |
| 21 mar 2024 | 154,54 | 157,46 | 154,54 | 156,63 | 155,06 | 1.651 |
| 20 mar 2024 | 150,15 | 152,80 | 149,42 | 152,80 | 151,27 | 1.630 |
| 19 mar 2024 | 150,16 | 150,90 | 149,35 | 149,96 | 148,46 | 590 |
| 18 mar 2024 | 147,94 | 149,74 | 146,95 | 149,61 | 148,11 | 1.057 |
| 15 mar 2024 | 147,88 | 150,02 | 147,88 | 149,07 | 147,58 | 1.542 |
| 14 mar 2024 | 152,84 | 152,84 | 147,64 | 147,64 | 146,16 | 2.154 |
| 13 mar 2024 | 151,89 | 153,19 | 151,57 | 152,43 | 150,90 | 104 |
| 12 mar 2024 | 153,55 | 153,55 | 151,47 | 151,58 | 150,06 | 195 |
| 11 mar 2024 | 149,76 | 152,61 | 148,99 | 152,32 | 150,80 | 1.989 |
| 08 mar 2024 | 151,55 | 151,70 | 150,95 | 151,24 | 149,73 | 192 |
| 07 mar 2024 | 151,86 | 152,88 | 149,95 | 150,54 | 149,04 | 1.002 |
| 06 mar 2024 | 148,85 | 151,71 | 147,01 | 149,75 | 148,25 | 733 |
| 05 mar 2024 | 153,74 | 157,17 | 153,04 | 156,83 | 155,26 | 1.889 |
| 04 mar 2024 | 151,40 | 155,75 | 150,67 | 154,05 | 152,51 | 1.361 |
| 01 mar 2024 | 146,88 | 147,85 | 145,26 | 147,00 | 145,53 | 701 |
| 29 feb 2024 | 148,25 | 148,68 | 146,90 | 147,11 | 145,64 | 543 |
| 28 feb 2024 | 146,31 | 147,56 | 145,20 | 146,39 | 144,93 | 217 |
| 27 feb 2024 | 145,89 | 146,79 | 144,97 | 145,90 | 144,44 | 1.490 |
| 26 feb 2024 | 146,04 | 146,85 | 145,30 | 145,41 | 143,95 | 352 |
| 23 feb 2024 | 145,26 | 147,41 | 144,90 | 147,41 | 145,94 | 833 |
| 22 feb 2024 | 145,67 | 146,75 | 145,35 | 145,54 | 144,08 | 348 |
| 21 feb 2024 | 141,72 | 145,10 | 139,75 | 144,91 | 143,46 | 353 |
| 20 feb 2024 | 148,42 | 148,42 | 147,03 | 147,40 | 145,92 | 2.395 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 149,63 | 149,63 | 148,28 | 148,69 | 147,20 | 84 |
| 15 feb 2024 | 147,54 | 150,00 | 147,41 | 148,42 | 146,93 | 238 |
| 14 feb 2024 | 146,76 | 147,27 | 146,32 | 146,93 | 145,46 | 642 |
| 13 feb 2024 | 146,61 | 147,12 | 143,93 | 143,93 | 142,49 | 48 |
| 12 feb 2024 | 147,78 | 150,05 | 147,42 | 150,05 | 148,55 | 92 |
| 09 feb 2024 | 147,72 | 148,29 | 146,88 | 148,16 | 146,68 | 964 |
| 08 feb 2024 | 146,66 | 147,78 | 146,04 | 146,49 | 145,02 | 660 |
| 07 feb 2024 | 149,52 | 149,52 | 146,52 | 147,81 | 146,34 | 200 |
| 06 feb 2024 | 145,80 | 147,65 | 145,67 | 146,67 | 145,20 | 206 |
| 05 feb 2024 | 146,37 | 147,81 | 145,60 | 145,65 | 144,19 | 2.017 |
| 02 feb 2024 | 144,59 | 145,61 | 143,51 | 145,53 | 144,07 | 374 |
| 01 feb 2024 | 151,43 | 151,55 | 146,12 | 146,76 | 145,30 | 319 |
| 31 gen 2024 | 154,09 | 155,26 | 152,22 | 153,64 | 152,10 | 545 |
| 30 gen 2024 | 153,57 | 154,33 | 153,35 | 154,10 | 152,56 | 1.023 |
| 29 gen 2024 | 151,81 | 152,42 | 150,97 | 152,33 | 150,81 | 14 |
| 26 gen 2024 | 152,09 | 152,24 | 150,66 | 151,35 | 149,84 | 420 |
| 25 gen 2024 | 151,74 | 152,00 | 149,25 | 150,26 | 148,76 | 316 |
| 24 gen 2024 | 152,01 | 152,01 | 150,11 | 151,07 | 149,56 | 326 |
| 23 gen 2024 | 149,43 | 150,29 | 148,24 | 149,32 | 147,83 | 197.619 |
| 22 gen 2024 | 152,46 | 152,46 | 149,69 | 150,16 | 148,66 | 443 |
| 19 gen 2024 | 146,29 | 150,27 | 146,20 | 150,27 | 148,76 | 225.862 |
| 18 gen 2024 | 149,16 | 149,52 | 145,26 | 146,35 | 144,89 | 906 |
| 17 gen 2024 | 148,60 | 152,27 | 146,33 | 148,10 | 146,61 | 310 |
| 16 gen 2024 | 148,50 | 149,76 | 143,99 | 148,97 | 147,48 | 2.485 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 151,54 | 152,54 | 148,22 | 149,36 | 147,87 | 572 |
| 12 gen 2024 | 1.55 Dividendo | |||||
| 11 gen 2024 | 152,56 | 154,31 | 150,16 | 152,29 | 149,23 | 233 |
| 10 gen 2024 | 153,54 | 154,40 | 153,43 | 153,95 | 150,86 | 300 |
| 09 gen 2024 | 155,63 | 155,71 | 154,76 | 155,25 | 152,13 | 447 |
| 08 gen 2024 | 155,52 | 155,81 | 155,04 | 155,74 | 152,61 | 328 |
| 05 gen 2024 | 155,46 | 156,39 | 155,46 | 156,39 | 153,25 | 200 |
| 04 gen 2024 | 151,66 | 153,79 | 151,66 | 153,79 | 150,70 | 75.069 |
| 03 gen 2024 | 156,50 | 156,50 | 152,97 | 153,30 | 150,22 | 195.082 |
| 02 gen 2024 | 153,67 | 157,20 | 153,14 | 157,02 | 153,86 | 809 |
| 29 dic 2023 | 155,80 | 155,80 | 154,88 | 155,14 | 152,02 | 4 |
| 28 dic 2023 | 155,45 | 156,16 | 155,38 | 155,89 | 152,76 | 53 |
| 27 dic 2023 | 153,50 | 154,40 | 153,50 | 154,40 | 151,30 | 226 |
| 22 dic 2023 | 151,79 | 152,94 | 151,79 | 152,58 | 149,52 | 387 |
| 21 dic 2023 | 150,68 | 152,63 | 150,55 | 151,33 | 148,29 | 192 |
| 20 dic 2023 | 154,99 | 155,17 | 153,86 | 153,86 | 150,77 | 459 |
| 19 dic 2023 | 151,45 | 154,10 | 151,02 | 154,10 | 151,01 | 521 |
| 18 dic 2023 | 152,90 | 152,90 | 150,50 | 150,50 | 147,48 | 338 |
| 15 dic 2023 | 153,83 | 153,95 | 152,48 | 153,07 | 150,00 | 466 |
| 14 dic 2023 | 146,32 | 153,56 | 146,32 | 151,59 | 148,55 | 188.937 |
| 13 dic 2023 | 140,85 | 141,31 | 140,62 | 140,98 | 138,15 | 433 |
| 12 dic 2023 | 140,27 | 141,70 | 140,10 | 140,46 | 137,64 | 145 |
| 11 dic 2023 | 140,73 | 141,70 | 140,41 | 141,04 | 138,21 | 125 |
| 08 dic 2023 | 140,27 | 141,28 | 139,63 | 140,22 | 137,40 | 374 |
| *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.