Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,26 +0,53 (+0,64%) Bitcoin EUR
60.215,46 +696,02 (+1,17%)
Parker-Hannifin Corporation (0KFZ.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:05PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 534,76 | 546,50 | 534,76 | 538,54 | 538,54 | 157 |
| 18 apr 2024 | 548,72 | 548,72 | 540,07 | 540,07 | 540,07 | 322 |
| 17 apr 2024 | 544,39 | 548,39 | 536,96 | 540,29 | 540,29 | 505 |
| 16 apr 2024 | 543,21 | 546,88 | 537,63 | 544,29 | 544,29 | 960 |
| 15 apr 2024 | 557,46 | 560,65 | 540,86 | 544,21 | 544,21 | 483 |
| 12 apr 2024 | 553,30 | 553,68 | 546,58 | 549,68 | 549,68 | 352 |
| 11 apr 2024 | 562,97 | 562,97 | 550,25 | 557,36 | 557,36 | 108 |
| 10 apr 2024 | 548,53 | 559,47 | 548,37 | 557,27 | 557,27 | 102 |
| 09 apr 2024 | 564,61 | 567,99 | 548,62 | 558,46 | 558,46 | 120 |
| 08 apr 2024 | 568,20 | 568,77 | 563,55 | 566,10 | 566,10 | 54 |
| 05 apr 2024 | 552,56 | 566,44 | 552,56 | 566,03 | 566,03 | 200 |
| 04 apr 2024 | 563,67 | 570,11 | 562,50 | 562,50 | 562,50 | 808 |
| 03 apr 2024 | 551,35 | 560,84 | 551,35 | 560,83 | 560,83 | 139 |
| 02 apr 2024 | 550,82 | 550,82 | 546,73 | 547,65 | 547,65 | 221 |
| 28 mar 2024 | 553,91 | 557,50 | 550,04 | 555,23 | 555,23 | 217 |
| 27 mar 2024 | 550,32 | 554,11 | 550,00 | 551,98 | 551,98 | 184 |
| 26 mar 2024 | 553,50 | 554,29 | 549,65 | 553,12 | 553,12 | 166 |
| 25 mar 2024 | 554,98 | 556,35 | 550,66 | 551,61 | 551,61 | 274 |
| 22 mar 2024 | 559,99 | 561,66 | 553,78 | 556,51 | 556,51 | 448 |
| 21 mar 2024 | 547,95 | 557,53 | 547,95 | 555,00 | 555,00 | 309 |
| 20 mar 2024 | 539,73 | 546,38 | 537,26 | 546,38 | 546,38 | 129 |
| 19 mar 2024 | 537,48 | 540,03 | 535,01 | 538,95 | 538,95 | 297 |
| 18 mar 2024 | 539,98 | 540,59 | 536,50 | 539,83 | 539,83 | 415 |
| 15 mar 2024 | 535,56 | 538,24 | 531,18 | 535,00 | 535,00 | 606 |
| 14 mar 2024 | 544,26 | 544,26 | 535,03 | 535,03 | 535,03 | 376 |
| 13 mar 2024 | 539,60 | 541,05 | 537,74 | 539,77 | 539,77 | 234 |
| 12 mar 2024 | 538,64 | 538,64 | 532,03 | 534,92 | 534,92 | 89 |
| 11 mar 2024 | 532,40 | 536,36 | 528,06 | 534,23 | 534,23 | 1.498 |
| 08 mar 2024 | 541,05 | 542,31 | 535,91 | 538,12 | 538,12 | 128 |
| 07 mar 2024 | 535,76 | 538,13 | 532,06 | 537,81 | 537,81 | 157 |
| 06 mar 2024 | 530,03 | 533,05 | 528,78 | 530,83 | 530,83 | 240 |
| 05 mar 2024 | 533,99 | 534,93 | 528,00 | 528,00 | 528,00 | 159 |
| 04 mar 2024 | 539,58 | 544,21 | 536,82 | 539,72 | 539,72 | 208 |
| 01 mar 2024 | 537,80 | 539,30 | 534,82 | 535,71 | 535,71 | 207 |
| 29 feb 2024 | 530,34 | 532,56 | 528,03 | 530,16 | 530,16 | 19.596 |
| 28 feb 2024 | 530,64 | 536,49 | 527,84 | 531,51 | 531,51 | 17 |
| 27 feb 2024 | 533,24 | 533,24 | 528,81 | 529,03 | 529,03 | 57 |
| 26 feb 2024 | 529,96 | 533,98 | 528,45 | 530,09 | 530,09 | 55 |
| 23 feb 2024 | 532,49 | 533,96 | 527,21 | 529,43 | 529,43 | 175 |
| 22 feb 2024 | 533,75 | 535,35 | 531,53 | 533,83 | 533,83 | 1.713 |
| 21 feb 2024 | 523,39 | 523,43 | 519,24 | 521,33 | 521,33 | 536 |
| 20 feb 2024 | 519,75 | 522,00 | 513,03 | 514,82 | 514,82 | 403 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 521,87 | 527,32 | 521,87 | 526,20 | 526,20 | 236 |
| 15 feb 2024 | 525,06 | 526,28 | 520,40 | 522,44 | 522,44 | 532 |
| 14 feb 2024 | 520,09 | 524,32 | 519,87 | 522,70 | 522,70 | 46 |
| 13 feb 2024 | 507,88 | 513,35 | 506,95 | 511,96 | 511,96 | 66 |
| 12 feb 2024 | 521,16 | 521,69 | 517,11 | 519,94 | 519,94 | 16 |
| 09 feb 2024 | 515,02 | 518,01 | 514,75 | 517,82 | 517,82 | 82 |
| 08 feb 2024 | 512,69 | 513,99 | 509,76 | 513,18 | 513,18 | 287 |
| 08 feb 2024 | 1.48 Dividendo | |||||
| 07 feb 2024 | 513,37 | 517,02 | 512,47 | 512,96 | 511,48 | 14 |
| 06 feb 2024 | 507,74 | 510,36 | 505,82 | 508,46 | 507,00 | 101 |
| 05 feb 2024 | 507,99 | 511,97 | 506,84 | 510,99 | 509,52 | 345 |
| 02 feb 2024 | 500,00 | 509,79 | 490,56 | 508,95 | 507,48 | 861 |
| 01 feb 2024 | 491,61 | 494,74 | 484,17 | 488,65 | 487,25 | 340 |
| 31 gen 2024 | 478,05 | 478,05 | 468,59 | 471,61 | 470,25 | 754 |
| 30 gen 2024 | 471,62 | 478,04 | 471,62 | 477,73 | 476,35 | 11 |
| 29 gen 2024 | 473,38 | 473,54 | 469,82 | 470,68 | 469,32 | 22 |
| 26 gen 2024 | 472,14 | 473,30 | 468,03 | 470,94 | 469,58 | 221 |
| 25 gen 2024 | 471,95 | 473,31 | 467,53 | 470,50 | 469,14 | 218 |
| 24 gen 2024 | 472,00 | 472,00 | 467,92 | 469,18 | 467,83 | 295 |
| 23 gen 2024 | 476,77 | 476,77 | 468,84 | 470,09 | 468,73 | 1.471 |
| 22 gen 2024 | 475,47 | 477,47 | 472,01 | 473,94 | 472,57 | 282 |
| 19 gen 2024 | 468,09 | 468,75 | 464,95 | 465,89 | 464,55 | 107 |
| 18 gen 2024 | 461,65 | 462,56 | 457,30 | 461,49 | 460,16 | 689 |
| 17 gen 2024 | 455,50 | 457,34 | 454,59 | 454,98 | 453,67 | 36 |
| 16 gen 2024 | 459,98 | 460,38 | 454,15 | 458,54 | 457,22 | 60 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 456,79 | 465,91 | 456,79 | 459,38 | 458,05 | 109 |
| 11 gen 2024 | 462,78 | 464,09 | 456,33 | 456,91 | 455,59 | 48 |
| 10 gen 2024 | 457,46 | 459,27 | 456,59 | 458,64 | 457,32 | 3.665 |
| 09 gen 2024 | 452,44 | 455,99 | 452,44 | 455,99 | 454,67 | 143 |
| 08 gen 2024 | 453,47 | 455,09 | 453,47 | 455,09 | 453,78 | 162 |
| 05 gen 2024 | 453,08 | 455,64 | 452,13 | 453,16 | 451,85 | 14 |
| 04 gen 2024 | 450,20 | 458,88 | 450,20 | 458,37 | 457,05 | 129 |
| 03 gen 2024 | 458,53 | 458,53 | 449,76 | 453,22 | 451,91 | 408 |
| 02 gen 2024 | 457,64 | 460,81 | 457,32 | 460,81 | 459,48 | 129 |
| 29 dic 2023 | 463,81 | 463,81 | 460,69 | 460,99 | 459,66 | 6 |
| 28 dic 2023 | 447,18 | 462,75 | 446,65 | 462,75 | 461,41 | 19 |
| 27 dic 2023 | 462,16 | 462,81 | 462,16 | 462,81 | 461,47 | 63 |
| 22 dic 2023 | 456,55 | 459,53 | 455,95 | 458,56 | 457,24 | 756 |
| 21 dic 2023 | 453,35 | 454,82 | 453,18 | 453,28 | 451,97 | 44 |
| 20 dic 2023 | 458,94 | 461,48 | 456,50 | 456,50 | 455,18 | 572 |
| 19 dic 2023 | 455,10 | 462,10 | 455,10 | 459,38 | 458,05 | 1.111 |
| 18 dic 2023 | 453,95 | 455,42 | 451,56 | 452,97 | 451,66 | 45 |
| 15 dic 2023 | 454,82 | 457,79 | 453,13 | 454,52 | 453,21 | 405 |
| 14 dic 2023 | 441,54 | 456,07 | 441,54 | 454,06 | 452,75 | 5.554 |
| 13 dic 2023 | 439,91 | 443,03 | 439,10 | 439,64 | 438,38 | 11 |
| 12 dic 2023 | 439,36 | 443,28 | 439,36 | 441,34 | 440,07 | 80 |
| 11 dic 2023 | 437,17 | 439,46 | 435,02 | 438,24 | 436,98 | 53 |
| 08 dic 2023 | 435,05 | 438,82 | 433,77 | 438,10 | 436,84 | 569 |
| 07 dic 2023 | 436,38 | 436,38 | 432,58 | 434,16 | 432,91 | 130 |
| 06 dic 2023 | 436,90 | 443,73 | 434,02 | 435,26 | 434,00 | 220 |
| 05 dic 2023 | 436,62 | 439,36 | 435,28 | 438,35 | 437,09 | 170 |
| 04 dic 2023 | 436,95 | 439,58 | 433,38 | 438,42 | 437,15 | 154 |
| 01 dic 2023 | 435,70 | 440,72 | 431,14 | 440,15 | 438,88 | 605 |
| 30 nov 2023 | 431,99 | 433,48 | 428,41 | 432,45 | 431,20 | 141 |
| 29 nov 2023 | 433,52 | 433,52 | 428,58 | 430,96 | 429,72 | 15 |
| 28 nov 2023 | 434,04 | 436,07 | 426,95 | 427,16 | 425,93 | 250 |
| *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.