Italia markets open in 6 hours 55 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 0,00 (0,00%) EUR/USD
1,0704 0,0000 (-0,00%) Bitcoin EUR
62.173,10 -256,21 (-0,41%) CMC Crypto 200
1.428,98 +14,22 (+1,00%)
Paycom Software, Inc. (0KGH.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:08PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 187,05 | 191,17 | 185,24 | 188,65 | 188,65 | 157 |
| 22 apr 2024 | 183,67 | 187,94 | 182,46 | 187,94 | 187,94 | 365 |
| 19 apr 2024 | 184,17 | 186,97 | 184,17 | 184,66 | 184,66 | 244 |
| 18 apr 2024 | 180,00 | 187,92 | 180,00 | 185,30 | 185,30 | 1.510 |
| 17 apr 2024 | 189,88 | 190,97 | 188,14 | 188,14 | 188,14 | 96 |
| 16 apr 2024 | 191,71 | 192,52 | 189,84 | 190,26 | 190,26 | 117 |
| 15 apr 2024 | 197,87 | 197,96 | 194,89 | 194,93 | 194,93 | 320 |
| 12 apr 2024 | 201,38 | 203,84 | 198,13 | 198,33 | 198,33 | 95 |
| 11 apr 2024 | 205,92 | 205,92 | 200,24 | 205,00 | 205,00 | 60 |
| 10 apr 2024 | 202,03 | 204,71 | 199,96 | 199,96 | 199,96 | 178 |
| 09 apr 2024 | 203,46 | 206,85 | 202,16 | 206,85 | 206,85 | 44 |
| 08 apr 2024 | 200,34 | 202,42 | 198,49 | 201,52 | 201,52 | 141 |
| 05 apr 2024 | 197,02 | 198,96 | 193,65 | 198,48 | 198,48 | 131 |
| 04 apr 2024 | 201,62 | 204,09 | 199,94 | 203,32 | 203,32 | 303 |
| 03 apr 2024 | 197,20 | 197,20 | 196,83 | 197,00 | 197,00 | 210 |
| 02 apr 2024 | 191,77 | 197,03 | 191,33 | 195,66 | 195,66 | 628 |
| 28 mar 2024 | 198,93 | 201,64 | 197,73 | 199,70 | 199,70 | 574 |
| 27 mar 2024 | 193,06 | 196,42 | 193,06 | 195,18 | 195,18 | 314 |
| 26 mar 2024 | 192,99 | 192,99 | 189,90 | 190,43 | 190,43 | 213 |
| 25 mar 2024 | 192,40 | 193,30 | 189,78 | 189,78 | 189,78 | 69 |
| 22 mar 2024 | 193,29 | 193,58 | 190,29 | 192,26 | 192,26 | 257 |
| 21 mar 2024 | 191,98 | 194,51 | 191,98 | 194,51 | 194,51 | 257 |
| 20 mar 2024 | 190,64 | 192,00 | 189,98 | 191,99 | 191,99 | 93 |
| 19 mar 2024 | 190,29 | 191,40 | 188,06 | 188,40 | 188,40 | 1.194 |
| 18 mar 2024 | 190,41 | 192,71 | 189,20 | 192,68 | 192,68 | 294 |
| 15 mar 2024 | 189,25 | 191,45 | 186,04 | 186,04 | 186,04 | 269 |
| 14 mar 2024 | 187,90 | 190,03 | 187,49 | 189,59 | 189,59 | 255 |
| 13 mar 2024 | 183,51 | 189,61 | 183,51 | 187,93 | 187,93 | 325 |
| 12 mar 2024 | 185,55 | 186,83 | 183,45 | 185,98 | 185,98 | 71 |
| 11 mar 2024 | 181,47 | 185,06 | 179,43 | 184,76 | 184,76 | 72 |
| 08 mar 2024 | 182,55 | 182,55 | 179,38 | 179,77 | 179,77 | 212 |
| 07 mar 2024 | 176,53 | 181,38 | 176,53 | 181,38 | 181,38 | 381 |
| 06 mar 2024 | 175,74 | 177,07 | 174,01 | 175,77 | 175,77 | 2.215 |
| 05 mar 2024 | 177,10 | 177,10 | 171,68 | 171,91 | 171,91 | 450 |
| 04 mar 2024 | 183,40 | 184,20 | 176,78 | 177,61 | 177,61 | 285 |
| 01 mar 2024 | 181,63 | 184,13 | 180,70 | 184,00 | 184,00 | 45 |
| 01 mar 2024 | 0.375 Dividendo | |||||
| 29 feb 2024 | 183,11 | 185,83 | 181,91 | 182,73 | 182,35 | 65 |
| 28 feb 2024 | 181,54 | 184,17 | 181,54 | 183,54 | 183,16 | 135 |
| 27 feb 2024 | 180,62 | 185,46 | 180,50 | 183,47 | 183,09 | 69 |
| 26 feb 2024 | 183,42 | 184,54 | 180,45 | 180,45 | 180,08 | 417 |
| 23 feb 2024 | 181,10 | 183,89 | 181,10 | 183,89 | 183,51 | 117 |
| 22 feb 2024 | 185,07 | 185,14 | 182,04 | 182,04 | 181,67 | 233 |
| 21 feb 2024 | 186,71 | 188,03 | 181,50 | 181,83 | 181,46 | 1.198 |
| 20 feb 2024 | 188,45 | 190,91 | 188,00 | 190,10 | 189,71 | 204 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 194,38 | 195,66 | 191,91 | 195,44 | 195,04 | 302 |
| 15 feb 2024 | 189,95 | 195,42 | 189,95 | 195,28 | 194,88 | 488 |
| 14 feb 2024 | 189,11 | 192,30 | 188,85 | 189,78 | 189,39 | 267 |
| 13 feb 2024 | 185,81 | 187,83 | 184,04 | 186,68 | 186,30 | 641 |
| 12 feb 2024 | 191,30 | 195,01 | 190,48 | 193,70 | 193,30 | 231 |
| 09 feb 2024 | 196,55 | 196,83 | 188,03 | 188,49 | 188,10 | 335 |
| 08 feb 2024 | 186,20 | 197,94 | 185,00 | 195,93 | 195,53 | 895 |
| 07 feb 2024 | 198,05 | 199,39 | 191,93 | 198,43 | 198,02 | 103 |
| 06 feb 2024 | 195,17 | 198,87 | 195,17 | 198,39 | 197,98 | 300 |
| 05 feb 2024 | 194,00 | 194,08 | 190,08 | 193,06 | 192,66 | 87 |
| 02 feb 2024 | 192,95 | 194,51 | 190,50 | 194,51 | 194,11 | 355 |
| 01 feb 2024 | 190,48 | 192,48 | 188,10 | 188,72 | 188,33 | 117 |
| 31 gen 2024 | 196,53 | 196,53 | 192,57 | 193,27 | 192,87 | 319 |
| 30 gen 2024 | 195,19 | 197,25 | 194,02 | 194,48 | 194,08 | 251 |
| 29 gen 2024 | 192,78 | 194,17 | 192,19 | 193,58 | 193,18 | 68 |
| 26 gen 2024 | 193,94 | 196,23 | 192,96 | 194,83 | 194,43 | 114 |
| 25 gen 2024 | 196,66 | 196,66 | 193,00 | 194,26 | 193,86 | 409 |
| 24 gen 2024 | 199,16 | 199,59 | 193,71 | 194,10 | 193,70 | 281 |
| 23 gen 2024 | 195,96 | 202,46 | 195,96 | 197,12 | 196,72 | 317 |
| 22 gen 2024 | 195,69 | 197,71 | 191,66 | 192,98 | 192,58 | 572 |
| 19 gen 2024 | 195,65 | 195,71 | 191,37 | 194,81 | 194,41 | 354 |
| 18 gen 2024 | 194,32 | 194,32 | 188,43 | 191,90 | 191,51 | 870 |
| 17 gen 2024 | 193,18 | 193,82 | 189,81 | 190,09 | 189,70 | 115 |
| 16 gen 2024 | 194,03 | 197,05 | 191,54 | 191,54 | 191,15 | 217 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 199,09 | 200,77 | 198,64 | 200,11 | 199,70 | 139 |
| 11 gen 2024 | 200,81 | 202,39 | 196,34 | 200,07 | 199,66 | 384 |
| 10 gen 2024 | 205,02 | 205,02 | 200,49 | 203,29 | 202,87 | 110 |
| 09 gen 2024 | 202,38 | 206,00 | 200,61 | 206,00 | 205,58 | 161 |
| 08 gen 2024 | 197,24 | 202,58 | 197,24 | 202,58 | 202,17 | 153 |
| 05 gen 2024 | 194,35 | 199,09 | 194,35 | 198,78 | 198,37 | 326 |
| 04 gen 2024 | 194,45 | 198,29 | 194,19 | 198,29 | 197,88 | 4.883 |
| 03 gen 2024 | 202,43 | 202,43 | 194,25 | 195,84 | 195,44 | 968 |
| 02 gen 2024 | 204,02 | 206,48 | 203,94 | 206,48 | 206,05 | 485 |
| 29 dic 2023 | 208,74 | 208,74 | 205,94 | 207,20 | 206,77 | 122 |
| 28 dic 2023 | 205,50 | 206,99 | 204,19 | 206,62 | 206,20 | 611 |
| 27 dic 2023 | 206,07 | 206,94 | 205,49 | 206,01 | 205,58 | 477 |
| 22 dic 2023 | 207,40 | 208,65 | 205,89 | 206,24 | 205,82 | 51 |
| 21 dic 2023 | 206,36 | 206,74 | 202,41 | 203,03 | 202,61 | 89 |
| 20 dic 2023 | 207,01 | 209,18 | 205,07 | 207,48 | 207,05 | 114 |
| 19 dic 2023 | 205,00 | 208,41 | 204,32 | 207,75 | 207,32 | 344 |
| 18 dic 2023 | 204,03 | 204,49 | 200,14 | 204,18 | 203,76 | 260 |
| 15 dic 2023 | 203,72 | 204,48 | 199,97 | 200,70 | 200,29 | 304 |
| 14 dic 2023 | 199,50 | 207,18 | 199,50 | 200,82 | 200,41 | 540 |
| 13 dic 2023 | 188,68 | 191,31 | 188,68 | 191,19 | 190,80 | 245 |
| 12 dic 2023 | 188,27 | 190,07 | 186,29 | 190,00 | 189,61 | 293 |
| 11 dic 2023 | 186,11 | 191,51 | 185,78 | 188,94 | 188,55 | 305 |
| 08 dic 2023 | 184,90 | 190,17 | 183,75 | 187,17 | 186,79 | 139 |
| 07 dic 2023 | 185,00 | 188,10 | 183,18 | 187,98 | 187,60 | 116 |
| 06 dic 2023 | 184,47 | 185,67 | 182,43 | 185,47 | 185,09 | 97 |
| 05 dic 2023 | 185,00 | 186,10 | 180,48 | 182,35 | 181,98 | 270 |
| 04 dic 2023 | 184,25 | 186,60 | 182,66 | 185,00 | 184,62 | 314 |
| 01 dic 2023 | 181,89 | 184,62 | 181,36 | 184,45 | 184,07 | 302 |
| 30 nov 2023 | 183,97 | 183,97 | 178,19 | 180,86 | 180,49 | 313 |
| *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.