Italia markets closed

PPG Industries, Inc. (0KEI.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
130,76+1,69 (+1,31%)
Alla chiusura: 06:37PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024128,94130,83128,94130,76130,76293
25 apr 2024129,84130,49128,41129,07129,07317
24 apr 2024130,20130,92130,20130,53130,537.543
23 apr 2024130,68131,57129,61130,26130,26545
22 apr 2024130,49131,42129,32130,83130,8332
19 apr 2024132,88133,71129,47130,99130,99616
18 apr 2024135,66136,42134,34134,34134,34409
17 apr 2024134,90135,37134,05135,37135,37508
16 apr 2024134,46134,74133,80134,19134,19199
15 apr 2024136,05136,61134,63134,63134,63338
12 apr 2024136,46136,46134,20134,20134,20794
11 apr 2024138,55138,68137,38137,65137,65610
10 apr 2024139,59139,59137,88138,39138,39327
09 apr 2024140,49141,66139,59141,10141,1055.265
08 apr 2024139,71141,25138,64140,38140,3843
05 apr 2024139,76140,22138,41138,41138,411.315
04 apr 2024142,36143,63142,11143,54143,542.159
03 apr 2024141,75142,70141,75141,79141,79174
02 apr 2024143,10143,10140,73140,73140,73434
28 mar 2024145,00145,30144,58145,28145,28551
27 mar 2024143,02143,75142,93143,56143,56311
26 mar 2024141,55142,40141,52141,99141,99610
25 mar 2024142,25142,90140,97141,80141,80946
22 mar 2024143,65143,65142,23142,77142,77236
21 mar 2024142,99143,54142,05143,08143,081.407
20 mar 2024142,19142,24141,19142,24142,241.314
19 mar 2024139,26141,13139,26141,04141,04301
18 mar 2024135,50139,76135,50139,50139,50980
15 mar 2024136,80139,77136,80138,76138,761.134
14 mar 2024141,25141,83139,59139,59139,591.279
13 mar 2024141,60142,96141,20141,98141,98497
12 mar 2024142,68142,91141,57141,57141,5724
11 mar 2024141,23142,55139,98142,55142,553.372
08 mar 2024141,70142,08141,32141,84141,84158
07 mar 2024139,49141,22139,26140,83140,83623
06 mar 2024139,88141,00139,45139,69139,69524
05 mar 2024138,96140,82138,85139,50139,50819
04 mar 2024139,10139,84138,72139,84139,84448
01 mar 2024141,52142,00140,19140,25140,25406
29 feb 2024140,91141,84140,91141,58141,58172
28 feb 2024140,55141,75139,70141,66141,66366
27 feb 2024142,48144,58140,63141,00141,001.213
26 feb 2024140,29143,22139,95141,84141,84563
23 feb 2024143,63144,32143,63144,32144,322.874
22 feb 2024143,09143,36143,09143,22143,22334
21 feb 2024141,54142,10141,15142,10142,10164
20 feb 2024141,63141,92141,04141,19141,191.043
19 feb 2024------
16 feb 2024142,42142,79141,01142,16142,1636
15 feb 2024140,78142,08140,29142,08142,08258
15 feb 20240.65 Dividendo
14 feb 2024139,57140,59138,99140,59139,94741
13 feb 2024137,46139,10137,46138,32137,684
12 feb 2024139,48141,25139,15141,25140,6059
09 feb 2024138,54138,91137,66138,75138,1111
08 feb 2024139,85139,85136,97138,59137,95715
07 feb 2024140,74141,04139,76139,76139,1288
06 feb 2024138,81139,46137,59139,44138,80234
05 feb 2024138,55138,98137,59138,11137,471.103
02 feb 2024140,52141,01138,89139,88139,24560
01 feb 2024141,12141,21139,86140,72140,07162
31 gen 2024143,52143,52141,80141,80141,14251
30 gen 2024142,43143,71142,01143,44142,78215
29 gen 2024142,86143,23141,58141,62140,97253
26 gen 2024143,10144,18142,31142,31141,65745
25 gen 2024141,84142,91141,04142,39141,73493
24 gen 2024142,44143,76141,64141,64140,9990.096
23 gen 2024142,73143,05140,67141,35140,69383
22 gen 2024142,16142,99141,86141,96141,30131
19 gen 2024145,75145,75140,90142,02141,362.893
18 gen 2024143,87144,66143,73144,66143,99551
17 gen 2024142,99144,27142,99143,40142,74374
16 gen 2024144,96145,35143,27143,39142,73188
15 gen 2024------
12 gen 2024148,82148,82144,68145,47144,80551
11 gen 2024147,76147,76145,91146,19145,51109
10 gen 2024146,88147,32146,40146,99146,31215
09 gen 2024146,45146,58145,73146,44145,76267
08 gen 2024146,15146,38145,87146,34145,6678
05 gen 2024144,91146,19144,24146,19145,514.804
04 gen 2024145,16145,99144,83144,83144,16102
03 gen 2024146,63147,95144,32145,98145,31112
02 gen 2024147,32148,69147,32147,78147,1048
29 dic 2023150,18150,61149,54150,01149,3216
28 dic 2023150,68150,68149,95150,45149,7510
27 dic 2023149,74150,17149,71149,71149,0223
22 dic 2023148,10149,05147,85149,05148,36597
21 dic 2023147,51147,71146,84147,01146,3317
20 dic 2023148,93149,33148,32148,32147,63207
19 dic 2023149,27150,22148,90150,22149,53311
18 dic 2023148,66148,85148,02148,64147,95423
15 dic 2023149,20149,86148,38148,38147,70271
14 dic 2023147,47151,00147,47149,27148,5820.041
13 dic 2023144,88146,10144,88145,78145,11107
12 dic 2023146,68146,68145,58145,90145,23136
11 dic 2023144,99146,75144,04146,32145,6410
08 dic 2023145,23145,81143,25144,31143,646
07 dic 2023144,09145,38143,67145,17144,5075
06 dic 2023143,46144,52143,18143,18142,52308
05 dic 2023142,74142,74141,74142,25141,59247
*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...