Italia markets closed
Dow Jones
38.382,58 -121,11 (-0,31%) Nasdaq
15.724,47 +27,83 (+0,18%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0694 -0,0010 (-0,10%) Bitcoin EUR
60.776,52 -1.556,48 (-2,50%) CMC Crypto 200
1.405,34 -18,76 (-1,32%)
Pioneer Natural Resources Company (0KIX.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:19PM 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 |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 273,50 | 274,92 | 272,62 | 273,95 | 273,95 | 12 |
| 23 apr 2024 | 272,12 | 275,37 | 271,53 | 275,22 | 275,22 | 214 |
| 22 apr 2024 | 269,23 | 274,26 | 267,30 | 274,26 | 274,26 | 290 |
| 19 apr 2024 | 268,81 | 272,99 | 268,51 | 270,80 | 270,80 | 775 |
| 18 apr 2024 | 269,30 | 269,61 | 267,66 | 267,89 | 267,89 | 395 |
| 17 apr 2024 | 267,47 | 269,17 | 264,68 | 267,22 | 267,22 | 495 |
| 16 apr 2024 | 269,23 | 270,50 | 265,45 | 266,80 | 266,80 | 1.290 |
| 15 apr 2024 | 272,71 | 273,27 | 269,09 | 269,09 | 269,09 | 687 |
| 12 apr 2024 | 277,23 | 278,85 | 272,07 | 272,91 | 272,91 | 579 |
| 11 apr 2024 | 275,21 | 275,46 | 271,33 | 274,41 | 274,41 | 328 |
| 10 apr 2024 | 271,62 | 275,48 | 271,29 | 273,56 | 273,56 | 100 |
| 09 apr 2024 | 271,31 | 272,82 | 270,42 | 270,84 | 270,84 | 218 |
| 08 apr 2024 | 272,78 | 273,20 | 270,41 | 272,81 | 272,81 | 25.197 |
| 05 apr 2024 | 270,30 | 274,54 | 269,88 | 273,45 | 273,45 | 25.684 |
| 04 apr 2024 | 268,00 | 269,95 | 268,00 | 269,93 | 269,93 | 26.088 |
| 03 apr 2024 | 270,00 | 270,30 | 268,80 | 269,15 | 269,15 | 100.613 |
| 02 apr 2024 | 266,13 | 269,76 | 266,13 | 267,22 | 267,22 | 583 |
| 28 mar 2024 | 259,82 | 262,51 | 259,82 | 262,28 | 262,28 | 50.572 |
| 27 mar 2024 | 256,17 | 258,88 | 255,60 | 258,52 | 258,52 | 200 |
| 26 mar 2024 | 258,46 | 258,87 | 255,91 | 257,92 | 257,92 | 897 |
| 25 mar 2024 | 257,10 | 260,40 | 255,53 | 258,18 | 258,18 | 324 |
| 22 mar 2024 | 255,24 | 255,95 | 254,18 | 255,86 | 255,86 | 284 |
| 21 mar 2024 | 253,96 | 256,32 | 253,15 | 255,83 | 255,83 | 453 |
| 20 mar 2024 | 253,04 | 254,29 | 252,21 | 252,51 | 252,51 | 152 |
| 19 mar 2024 | 252,93 | 255,10 | 251,66 | 253,81 | 253,81 | 635 |
| 18 mar 2024 | 251,75 | 254,00 | 250,69 | 252,86 | 252,86 | 515 |
| 15 mar 2024 | 249,41 | 252,13 | 249,37 | 249,37 | 249,37 | 165 |
| 14 mar 2024 | 246,28 | 249,70 | 246,28 | 249,16 | 249,16 | 606 |
| 13 mar 2024 | 245,91 | 247,29 | 245,59 | 246,29 | 246,29 | 187 |
| 12 mar 2024 | 244,85 | 245,18 | 243,87 | 243,96 | 243,96 | 36 |
| 11 mar 2024 | 242,72 | 244,69 | 241,57 | 243,88 | 243,88 | 34 |
| 08 mar 2024 | 240,48 | 242,98 | 240,42 | 242,98 | 242,98 | 253 |
| 07 mar 2024 | 241,09 | 242,43 | 239,70 | 241,77 | 241,77 | 152 |
| 06 mar 2024 | 239,69 | 241,57 | 238,44 | 241,28 | 241,28 | 366 |
| 05 mar 2024 | 234,65 | 238,34 | 234,46 | 238,13 | 238,13 | 142 |
| 04 mar 2024 | 236,85 | 236,96 | 235,12 | 235,12 | 235,12 | 104 |
| 01 mar 2024 | 235,73 | 237,79 | 234,67 | 236,78 | 236,78 | 10.182 |
| 01 mar 2024 | 2.56 Dividendo | |||||
| 29 feb 2024 | 236,21 | 236,21 | 234,38 | 235,25 | 232,69 | 96 |
| 28 feb 2024 | 233,85 | 236,40 | 233,27 | 234,47 | 231,92 | 82 |
| 27 feb 2024 | 234,41 | 235,82 | 233,66 | 234,46 | 231,91 | 445 |
| 26 feb 2024 | 232,10 | 234,65 | 231,50 | 234,13 | 231,58 | 143 |
| 23 feb 2024 | 231,00 | 232,41 | 229,94 | 231,67 | 229,15 | 520 |
| 22 feb 2024 | 231,89 | 234,81 | 231,70 | 234,81 | 232,25 | 418 |
| 21 feb 2024 | 229,98 | 233,02 | 229,98 | 233,02 | 230,48 | 140 |
| 20 feb 2024 | 231,75 | 232,02 | 229,85 | 230,46 | 227,95 | 306 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 232,52 | 233,66 | 231,45 | 232,76 | 230,23 | 143 |
| 15 feb 2024 | 226,10 | 230,52 | 225,08 | 230,52 | 228,02 | 55 |
| 14 feb 2024 | 228,50 | 229,30 | 224,68 | 225,48 | 223,03 | 40 |
| 13 feb 2024 | 230,93 | 230,93 | 226,46 | 228,14 | 225,66 | 243 |
| 12 feb 2024 | 228,24 | 229,76 | 228,07 | 229,76 | 227,26 | 172 |
| 09 feb 2024 | 231,73 | 233,36 | 227,37 | 227,95 | 225,47 | 40 |
| 08 feb 2024 | 228,00 | 231,36 | 227,66 | 230,21 | 227,70 | 539 |
| 07 feb 2024 | 228,13 | 228,95 | 225,87 | 227,08 | 224,61 | 321 |
| 06 feb 2024 | 226,96 | 228,99 | 226,96 | 228,99 | 226,50 | 49 |
| 05 feb 2024 | 226,40 | 227,70 | 224,63 | 227,14 | 224,67 | 174 |
| 02 feb 2024 | 231,99 | 231,99 | 227,66 | 230,32 | 227,82 | 195 |
| 01 feb 2024 | 231,84 | 231,84 | 228,91 | 230,14 | 227,64 | 62 |
| 31 gen 2024 | 233,92 | 233,92 | 231,01 | 231,03 | 228,52 | 10.215 |
| 30 gen 2024 | 229,29 | 233,07 | 228,20 | 233,07 | 230,53 | 317 |
| 29 gen 2024 | 229,66 | 230,18 | 228,24 | 228,81 | 226,32 | 204 |
| 26 gen 2024 | 228,13 | 228,71 | 226,98 | 228,61 | 226,12 | 329 |
| 25 gen 2024 | 225,00 | 226,37 | 223,22 | 226,37 | 223,90 | 107 |
| 24 gen 2024 | 219,86 | 221,95 | 219,00 | 221,38 | 218,97 | 86 |
| 23 gen 2024 | 216,30 | 220,16 | 215,67 | 218,43 | 216,05 | 620 |
| 22 gen 2024 | 214,92 | 216,69 | 214,30 | 216,69 | 214,33 | 669 |
| 19 gen 2024 | 216,14 | 216,70 | 215,93 | 215,93 | 213,58 | 35 |
| 18 gen 2024 | 217,00 | 217,17 | 214,95 | 216,03 | 213,68 | 19 |
| 17 gen 2024 | 216,36 | 219,02 | 216,07 | 216,76 | 214,40 | 343 |
| 16 gen 2024 | 223,27 | 223,27 | 218,46 | 218,46 | 216,08 | 23.572 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 224,68 | 225,00 | 222,00 | 222,46 | 220,04 | 400 |
| 11 gen 2024 | 221,90 | 222,49 | 221,00 | 221,00 | 218,60 | 311 |
| 10 gen 2024 | 223,13 | 223,13 | 220,17 | 220,34 | 217,94 | 4.031 |
| 09 gen 2024 | 226,35 | 226,35 | 222,70 | 223,22 | 220,79 | 11.174 |
| 08 gen 2024 | 225,77 | 226,00 | 222,30 | 224,32 | 221,87 | 464 |
| 05 gen 2024 | 231,76 | 231,77 | 229,97 | 229,97 | 227,47 | 41 |
| 04 gen 2024 | 234,00 | 234,91 | 230,91 | 230,91 | 228,40 | 337 |
| 03 gen 2024 | 230,36 | 231,68 | 229,60 | 231,61 | 229,09 | 618 |
| 02 gen 2024 | 227,02 | 231,73 | 227,02 | 231,09 | 228,58 | 211 |
| 29 dic 2023 | 225,59 | 225,89 | 224,01 | 224,32 | 221,88 | 303 |
| 28 dic 2023 | 228,12 | 228,44 | 226,26 | 226,63 | 224,16 | 706 |
| 27 dic 2023 | 229,12 | 229,12 | 229,12 | 229,12 | 226,63 | 10 |
| 22 dic 2023 | 230,01 | 231,07 | 229,69 | 230,64 | 228,13 | 323 |
| 21 dic 2023 | 227,90 | 228,75 | 227,19 | 227,80 | 225,32 | 67 |
| 20 dic 2023 | 232,32 | 233,15 | 230,72 | 230,75 | 228,24 | 149 |
| 19 dic 2023 | 229,75 | 231,84 | 229,03 | 231,84 | 229,32 | 216 |
| 18 dic 2023 | 230,45 | 232,14 | 229,91 | 230,64 | 228,13 | 1.034 |
| 15 dic 2023 | 226,57 | 226,90 | 225,68 | 226,66 | 224,19 | 236 |
| 14 dic 2023 | 225,74 | 229,50 | 224,92 | 228,45 | 225,96 | 331 |
| 13 dic 2023 | 219,91 | 221,26 | 219,89 | 220,85 | 218,45 | 411 |
| 12 dic 2023 | 221,40 | 221,40 | 219,50 | 219,96 | 217,57 | 386 |
| 11 dic 2023 | 223,28 | 223,53 | 221,85 | 223,45 | 221,01 | 234 |
| 08 dic 2023 | 222,59 | 222,87 | 221,70 | 222,48 | 220,06 | 290 |
| 07 dic 2023 | 224,49 | 226,31 | 220,66 | 220,66 | 218,26 | 116 |
| 06 dic 2023 | 224,05 | 226,45 | 221,25 | 222,98 | 220,55 | 434 |
| 05 dic 2023 | 229,16 | 230,18 | 226,98 | 227,00 | 224,53 | 221 |
| 04 dic 2023 | 230,52 | 232,57 | 229,17 | 231,56 | 229,04 | 514 |
| 01 dic 2023 | 230,87 | 234,60 | 230,87 | 232,44 | 229,91 | 232 |
| *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.