Italia markets open in 6 hours 4 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.666,94 +592,96 (+1,56%) EUR/USD
1,0783 -0,0001 (-0,01%) Bitcoin EUR
58.248,95 +1.291,74 (+2,27%) CMC Crypto 200
1.349,74 +49,64 (+3,82%)
PPG Industries, Inc. (0KEI.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:40PM BST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 133,11 | 134,05 | 132,79 | 133,59 | 133,59 | 189 |
| 09 mag 2024 | 0.65 Dividendo | |||||
| 08 mag 2024 | 134,35 | 134,35 | 131,82 | 133,30 | 132,65 | 912 |
| 07 mag 2024 | 134,06 | 134,85 | 133,59 | 134,85 | 134,19 | 276 |
| 03 mag 2024 | 133,78 | 134,87 | 132,97 | 132,97 | 132,32 | 228 |
| 02 mag 2024 | 132,56 | 132,56 | 131,45 | 131,97 | 131,33 | 1.038 |
| 01 mag 2024 | 129,93 | 130,92 | 129,68 | 130,92 | 130,28 | 28 |
| 30 apr 2024 | 130,54 | 130,54 | 129,68 | 129,68 | 129,05 | 18 |
| 29 apr 2024 | 130,99 | 131,27 | 130,16 | 130,84 | 130,20 | 54.949 |
| 26 apr 2024 | 128,94 | 130,83 | 128,94 | 130,76 | 130,12 | 293 |
| 25 apr 2024 | 129,84 | 130,49 | 128,41 | 129,07 | 128,44 | 317 |
| 24 apr 2024 | 130,20 | 130,92 | 130,20 | 130,53 | 129,89 | 7.543 |
| 23 apr 2024 | 130,68 | 131,57 | 129,61 | 130,26 | 129,63 | 545 |
| 22 apr 2024 | 130,49 | 131,42 | 129,32 | 130,83 | 130,19 | 32 |
| 19 apr 2024 | 132,88 | 133,71 | 129,47 | 130,99 | 130,35 | 616 |
| 18 apr 2024 | 135,66 | 136,42 | 134,34 | 134,34 | 133,68 | 409 |
| 17 apr 2024 | 134,90 | 135,37 | 134,05 | 135,37 | 134,71 | 508 |
| 16 apr 2024 | 134,46 | 134,74 | 133,80 | 134,19 | 133,54 | 199 |
| 15 apr 2024 | 136,05 | 136,61 | 134,63 | 134,63 | 133,97 | 338 |
| 12 apr 2024 | 136,46 | 136,46 | 134,20 | 134,20 | 133,55 | 794 |
| 11 apr 2024 | 138,55 | 138,68 | 137,38 | 137,65 | 136,98 | 610 |
| 10 apr 2024 | 139,59 | 139,59 | 137,88 | 138,39 | 137,72 | 327 |
| 09 apr 2024 | 140,49 | 141,66 | 139,59 | 141,10 | 140,41 | 55.265 |
| 08 apr 2024 | 139,71 | 141,25 | 138,64 | 140,38 | 139,70 | 43 |
| 05 apr 2024 | 139,76 | 140,22 | 138,41 | 138,41 | 137,74 | 1.315 |
| 04 apr 2024 | 142,36 | 143,63 | 142,11 | 143,54 | 142,85 | 2.159 |
| 03 apr 2024 | 141,75 | 142,70 | 141,75 | 141,79 | 141,10 | 174 |
| 02 apr 2024 | 143,10 | 143,10 | 140,73 | 140,73 | 140,04 | 434 |
| 28 mar 2024 | 145,00 | 145,30 | 144,58 | 145,28 | 144,57 | 551 |
| 27 mar 2024 | 143,02 | 143,75 | 142,93 | 143,56 | 142,86 | 311 |
| 26 mar 2024 | 141,55 | 142,40 | 141,52 | 141,99 | 141,29 | 610 |
| 25 mar 2024 | 142,25 | 142,90 | 140,97 | 141,80 | 141,11 | 946 |
| 22 mar 2024 | 143,65 | 143,65 | 142,23 | 142,77 | 142,07 | 236 |
| 21 mar 2024 | 142,99 | 143,54 | 142,05 | 143,08 | 142,38 | 1.407 |
| 20 mar 2024 | 142,19 | 142,24 | 141,19 | 142,24 | 141,55 | 1.314 |
| 19 mar 2024 | 139,26 | 141,13 | 139,26 | 141,04 | 140,35 | 301 |
| 18 mar 2024 | 135,50 | 139,76 | 135,50 | 139,50 | 138,82 | 980 |
| 15 mar 2024 | 136,80 | 139,77 | 136,80 | 138,76 | 138,09 | 1.134 |
| 14 mar 2024 | 141,25 | 141,83 | 139,59 | 139,59 | 138,91 | 1.279 |
| 13 mar 2024 | 141,60 | 142,96 | 141,20 | 141,98 | 141,29 | 497 |
| 12 mar 2024 | 142,68 | 142,91 | 141,57 | 141,57 | 140,88 | 24 |
| 11 mar 2024 | 141,23 | 142,55 | 139,98 | 142,55 | 141,85 | 3.372 |
| 08 mar 2024 | 141,70 | 142,08 | 141,32 | 141,84 | 141,15 | 158 |
| 07 mar 2024 | 139,49 | 141,22 | 139,26 | 140,83 | 140,15 | 623 |
| 06 mar 2024 | 139,88 | 141,00 | 139,45 | 139,69 | 139,01 | 524 |
| 05 mar 2024 | 138,96 | 140,82 | 138,85 | 139,50 | 138,82 | 819 |
| 04 mar 2024 | 139,10 | 139,84 | 138,72 | 139,84 | 139,15 | 448 |
| 01 mar 2024 | 141,52 | 142,00 | 140,19 | 140,25 | 139,56 | 406 |
| 29 feb 2024 | 140,91 | 141,84 | 140,91 | 141,58 | 140,89 | 172 |
| 28 feb 2024 | 140,55 | 141,75 | 139,70 | 141,66 | 140,97 | 366 |
| 27 feb 2024 | 142,48 | 144,58 | 140,63 | 141,00 | 140,31 | 1.213 |
| 26 feb 2024 | 140,29 | 143,22 | 139,95 | 141,84 | 141,15 | 563 |
| 23 feb 2024 | 143,63 | 144,32 | 143,63 | 144,32 | 143,62 | 2.874 |
| 22 feb 2024 | 143,09 | 143,36 | 143,09 | 143,22 | 142,52 | 334 |
| 21 feb 2024 | 141,54 | 142,10 | 141,15 | 142,10 | 141,41 | 164 |
| 20 feb 2024 | 141,63 | 141,92 | 141,04 | 141,19 | 140,50 | 1.043 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 142,42 | 142,79 | 141,01 | 142,16 | 141,47 | 36 |
| 15 feb 2024 | 140,78 | 142,08 | 140,29 | 142,08 | 141,39 | 258 |
| 15 feb 2024 | 0.65 Dividendo | |||||
| 14 feb 2024 | 139,57 | 140,59 | 138,99 | 140,59 | 139,26 | 741 |
| 13 feb 2024 | 137,46 | 139,10 | 137,46 | 138,32 | 137,01 | 4 |
| 12 feb 2024 | 139,48 | 141,25 | 139,15 | 141,25 | 139,91 | 59 |
| 09 feb 2024 | 138,54 | 138,91 | 137,66 | 138,75 | 137,44 | 11 |
| 08 feb 2024 | 139,85 | 139,85 | 136,97 | 138,59 | 137,28 | 715 |
| 07 feb 2024 | 140,74 | 141,04 | 139,76 | 139,76 | 138,44 | 88 |
| 06 feb 2024 | 138,81 | 139,46 | 137,59 | 139,44 | 138,12 | 234 |
| 05 feb 2024 | 138,55 | 138,98 | 137,59 | 138,11 | 136,80 | 1.103 |
| 02 feb 2024 | 140,52 | 141,01 | 138,89 | 139,88 | 138,56 | 560 |
| 01 feb 2024 | 141,12 | 141,21 | 139,86 | 140,72 | 139,39 | 162 |
| 31 gen 2024 | 143,52 | 143,52 | 141,80 | 141,80 | 140,46 | 251 |
| 30 gen 2024 | 142,43 | 143,71 | 142,01 | 143,44 | 142,08 | 215 |
| 29 gen 2024 | 142,86 | 143,23 | 141,58 | 141,62 | 140,28 | 253 |
| 26 gen 2024 | 143,10 | 144,18 | 142,31 | 142,31 | 140,96 | 745 |
| 25 gen 2024 | 141,84 | 142,91 | 141,04 | 142,39 | 141,04 | 493 |
| 24 gen 2024 | 142,44 | 143,76 | 141,64 | 141,64 | 140,30 | 90.096 |
| 23 gen 2024 | 142,73 | 143,05 | 140,67 | 141,35 | 140,01 | 383 |
| 22 gen 2024 | 142,16 | 142,99 | 141,86 | 141,96 | 140,61 | 131 |
| 19 gen 2024 | 145,75 | 145,75 | 140,90 | 142,02 | 140,67 | 2.893 |
| 18 gen 2024 | 143,87 | 144,66 | 143,73 | 144,66 | 143,29 | 551 |
| 17 gen 2024 | 142,99 | 144,27 | 142,99 | 143,40 | 142,04 | 374 |
| 16 gen 2024 | 144,96 | 145,35 | 143,27 | 143,39 | 142,03 | 188 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 148,82 | 148,82 | 144,68 | 145,47 | 144,09 | 551 |
| 11 gen 2024 | 147,76 | 147,76 | 145,91 | 146,19 | 144,80 | 109 |
| 10 gen 2024 | 146,88 | 147,32 | 146,40 | 146,99 | 145,59 | 215 |
| 09 gen 2024 | 146,45 | 146,58 | 145,73 | 146,44 | 145,05 | 267 |
| 08 gen 2024 | 146,15 | 146,38 | 145,87 | 146,34 | 144,95 | 78 |
| 05 gen 2024 | 144,91 | 146,19 | 144,24 | 146,19 | 144,80 | 4.804 |
| 04 gen 2024 | 145,16 | 145,99 | 144,83 | 144,83 | 143,46 | 102 |
| 03 gen 2024 | 146,63 | 147,95 | 144,32 | 145,98 | 144,60 | 112 |
| 02 gen 2024 | 147,32 | 148,69 | 147,32 | 147,78 | 146,38 | 48 |
| 29 dic 2023 | 150,18 | 150,61 | 149,54 | 150,01 | 148,59 | 16 |
| 28 dic 2023 | 150,68 | 150,68 | 149,95 | 150,45 | 149,02 | 10 |
| 27 dic 2023 | 149,74 | 150,17 | 149,71 | 149,71 | 148,30 | 23 |
| 22 dic 2023 | 148,10 | 149,05 | 147,85 | 149,05 | 147,64 | 597 |
| 21 dic 2023 | 147,51 | 147,71 | 146,84 | 147,01 | 145,62 | 17 |
| 20 dic 2023 | 148,93 | 149,33 | 148,32 | 148,32 | 146,91 | 207 |
| 19 dic 2023 | 149,27 | 150,22 | 148,90 | 150,22 | 148,80 | 311 |
| 18 dic 2023 | 148,66 | 148,85 | 148,02 | 148,64 | 147,23 | 423 |
| *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.