Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.275,17 +189,37 (+0,50%) Nasdaq
15.954,53 +342,77 (+2,20%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,63 +0,06 (+0,07%) Bitcoin EUR
59.689,45 -666,35 (-1,10%)
The Progressive Corporation (0KOC.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:14PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 209,50 | 210,00 | 205,64 | 208,85 | 208,85 | 1.240 |
| 25 apr 2024 | 212,14 | 212,14 | 209,30 | 211,03 | 211,03 | 2.593 |
| 24 apr 2024 | 214,11 | 214,32 | 209,76 | 212,18 | 212,18 | 1.390 |
| 23 apr 2024 | 213,74 | 215,20 | 212,28 | 214,59 | 214,59 | 4.908 |
| 22 apr 2024 | 215,42 | 215,97 | 213,15 | 214,96 | 214,96 | 2.374 |
| 19 apr 2024 | 210,97 | 215,15 | 210,44 | 214,27 | 214,27 | 3.318 |
| 18 apr 2024 | 209,36 | 209,85 | 208,59 | 209,15 | 209,15 | 1.674 |
| 17 apr 2024 | 208,61 | 209,99 | 207,68 | 208,31 | 208,31 | 1.166 |
| 16 apr 2024 | 209,53 | 210,35 | 206,84 | 208,78 | 208,78 | 1.527 |
| 15 apr 2024 | 206,63 | 208,95 | 205,36 | 206,35 | 206,35 | 4.330 |
| 12 apr 2024 | 203,00 | 209,65 | 203,00 | 204,71 | 204,71 | 8.767 |
| 11 apr 2024 | 205,93 | 206,99 | 203,10 | 203,77 | 203,77 | 2.473 |
| 10 apr 2024 | 203,63 | 206,14 | 202,88 | 205,90 | 205,90 | 2.112 |
| 09 apr 2024 | 210,30 | 211,00 | 204,11 | 204,71 | 204,71 | 277.530 |
| 08 apr 2024 | 210,38 | 210,92 | 208,86 | 210,76 | 210,76 | 2.449 |
| 05 apr 2024 | 210,43 | 211,89 | 209,55 | 211,55 | 211,55 | 2.373 |
| 04 apr 2024 | 211,08 | 212,17 | 210,34 | 210,34 | 210,34 | 2.396 |
| 03 apr 2024 | 210,46 | 211,42 | 209,94 | 211,34 | 211,34 | 1.229 |
| 03 apr 2024 | 0.1 Dividendo | |||||
| 02 apr 2024 | 210,00 | 210,54 | 209,15 | 209,59 | 209,49 | 158.111 |
| 28 mar 2024 | 205,96 | 208,20 | 205,96 | 206,93 | 206,84 | 2.008 |
| 27 mar 2024 | 205,20 | 205,98 | 204,51 | 204,91 | 204,82 | 1.447 |
| 26 mar 2024 | 206,20 | 207,77 | 205,32 | 205,73 | 205,63 | 332.963 |
| 25 mar 2024 | 207,03 | 207,03 | 204,63 | 206,01 | 205,91 | 4.783 |
| 22 mar 2024 | 205,76 | 207,21 | 205,53 | 206,46 | 206,36 | 1.897 |
| 21 mar 2024 | 204,38 | 206,58 | 204,01 | 206,14 | 206,04 | 3.211 |
| 20 mar 2024 | 205,89 | 206,67 | 205,15 | 206,19 | 206,09 | 1.871 |
| 19 mar 2024 | 207,53 | 207,87 | 204,27 | 205,25 | 205,15 | 225.749 |
| 18 mar 2024 | 204,69 | 207,15 | 203,80 | 206,31 | 206,21 | 3.862 |
| 15 mar 2024 | 201,49 | 204,92 | 199,63 | 204,56 | 204,46 | 6.354 |
| 14 mar 2024 | 202,06 | 202,06 | 199,74 | 200,00 | 199,90 | 78.101 |
| 13 mar 2024 | 196,73 | 200,00 | 196,73 | 198,26 | 198,17 | 1.051 |
| 12 mar 2024 | 197,39 | 198,21 | 195,89 | 197,73 | 197,64 | 8.775 |
| 11 mar 2024 | 198,20 | 198,43 | 195,98 | 196,54 | 196,45 | 4.749 |
| 08 mar 2024 | 196,12 | 197,43 | 194,57 | 197,24 | 197,15 | 10.518 |
| 07 mar 2024 | 195,93 | 196,89 | 194,00 | 194,00 | 193,91 | 1.280 |
| 06 mar 2024 | 194,00 | 195,84 | 190,92 | 195,10 | 195,01 | 2.366 |
| 05 mar 2024 | 189,95 | 190,80 | 189,43 | 190,25 | 190,16 | 5.950 |
| 04 mar 2024 | 187,88 | 188,61 | 187,75 | 188,26 | 188,17 | 2.714 |
| 01 mar 2024 | 189,31 | 190,09 | 186,99 | 187,04 | 186,95 | 7.614 |
| 29 feb 2024 | 192,03 | 192,22 | 188,88 | 189,97 | 189,88 | 391.311 |
| 28 feb 2024 | 192,46 | 193,40 | 191,90 | 191,90 | 191,81 | 1.200 |
| 27 feb 2024 | 192,41 | 194,27 | 189,79 | 190,68 | 190,59 | 2.175 |
| 26 feb 2024 | 192,15 | 193,38 | 191,50 | 192,73 | 192,64 | 648 |
| 23 feb 2024 | 192,19 | 192,35 | 191,21 | 191,21 | 191,12 | 743 |
| 22 feb 2024 | 191,10 | 191,76 | 189,35 | 191,76 | 191,67 | 1.841 |
| 21 feb 2024 | 191,32 | 191,32 | 188,01 | 188,79 | 188,70 | 874 |
| 20 feb 2024 | 191,37 | 191,75 | 189,19 | 189,29 | 189,20 | 4.641 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 189,24 | 191,71 | 189,24 | 190,20 | 190,11 | 1.408 |
| 15 feb 2024 | 187,64 | 189,21 | 187,04 | 189,05 | 188,96 | 915 |
| 14 feb 2024 | 183,95 | 188,04 | 183,50 | 187,32 | 187,23 | 2.332 |
| 13 feb 2024 | 183,66 | 184,29 | 181,65 | 181,65 | 181,56 | 608 |
| 12 feb 2024 | 182,65 | 183,10 | 181,90 | 182,79 | 182,70 | 1.594 |
| 09 feb 2024 | 182,96 | 183,96 | 181,31 | 182,62 | 182,53 | 151.592 |
| 08 feb 2024 | 183,21 | 184,24 | 181,86 | 182,63 | 182,54 | 1.821 |
| 07 feb 2024 | 181,14 | 182,54 | 180,46 | 181,82 | 181,73 | 1.124 |
| 06 feb 2024 | 181,91 | 182,00 | 180,44 | 180,44 | 180,35 | 336 |
| 05 feb 2024 | 180,94 | 181,99 | 180,68 | 181,99 | 181,90 | 2.543 |
| 02 feb 2024 | 180,36 | 181,98 | 180,16 | 180,71 | 180,63 | 2.883 |
| 01 feb 2024 | 177,29 | 178,77 | 176,56 | 178,28 | 178,20 | 1.189 |
| 31 gen 2024 | 180,60 | 180,98 | 178,01 | 178,01 | 177,93 | 1.700 |
| 30 gen 2024 | 176,46 | 179,28 | 176,46 | 179,08 | 178,99 | 58.348 |
| 29 gen 2024 | 179,94 | 180,34 | 176,82 | 176,91 | 176,83 | 1.078 |
| 26 gen 2024 | 178,64 | 179,73 | 177,97 | 178,34 | 178,25 | 942 |
| 25 gen 2024 | 178,39 | 180,49 | 176,20 | 176,38 | 176,30 | 2.535 |
| 24 gen 2024 | 179,90 | 181,71 | 177,84 | 178,94 | 178,85 | 3.868 |
| 23 gen 2024 | 170,28 | 171,98 | 169,57 | 170,44 | 170,36 | 235.271 |
| 22 gen 2024 | 171,23 | 171,91 | 170,79 | 171,32 | 171,24 | 1.242 |
| 19 gen 2024 | 169,91 | 172,26 | 169,91 | 171,66 | 171,58 | 114.378 |
| 18 gen 2024 | 167,61 | 169,47 | 166,81 | 169,47 | 169,39 | 1.300 |
| 18 gen 2024 | 0.85 Dividendo | |||||
| 17 gen 2024 | 169,72 | 171,61 | 169,10 | 170,26 | 169,33 | 1.750 |
| 16 gen 2024 | 169,65 | 169,84 | 168,18 | 168,62 | 167,70 | 282.284 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 169,26 | 169,93 | 167,64 | 168,25 | 167,33 | 497 |
| 11 gen 2024 | 166,07 | 167,00 | 165,20 | 165,90 | 164,99 | 332 |
| 10 gen 2024 | 166,38 | 168,02 | 164,31 | 164,45 | 163,55 | 1.373 |
| 09 gen 2024 | 166,26 | 166,30 | 165,03 | 165,77 | 164,86 | 531 |
| 08 gen 2024 | 162,81 | 163,43 | 162,30 | 163,43 | 162,53 | 565 |
| 05 gen 2024 | 163,00 | 164,10 | 161,87 | 161,87 | 160,99 | 10.548 |
| 04 gen 2024 | 163,17 | 166,25 | 163,17 | 164,71 | 163,81 | 22.129 |
| 03 gen 2024 | 163,32 | 165,12 | 162,38 | 163,40 | 162,51 | 508 |
| 02 gen 2024 | 159,59 | 161,09 | 159,45 | 160,70 | 159,82 | 665 |
| 29 dic 2023 | 158,89 | 159,48 | 158,24 | 159,14 | 158,27 | 491 |
| 28 dic 2023 | 158,85 | 159,14 | 158,45 | 158,71 | 157,84 | 646 |
| 27 dic 2023 | 156,43 | 157,63 | 156,43 | 157,54 | 156,68 | 111 |
| 22 dic 2023 | 157,77 | 158,01 | 157,03 | 157,40 | 156,54 | 161 |
| 21 dic 2023 | 154,73 | 156,16 | 154,13 | 155,34 | 154,49 | 397 |
| 20 dic 2023 | 157,04 | 157,40 | 155,86 | 156,81 | 155,95 | 570 |
| 19 dic 2023 | 154,82 | 157,15 | 154,82 | 157,09 | 156,23 | 1.615 |
| 18 dic 2023 | 154,86 | 156,58 | 154,57 | 155,07 | 154,22 | 1.679 |
| 15 dic 2023 | 151,92 | 156,14 | 149,10 | 153,29 | 152,45 | 2.377 |
| 14 dic 2023 | 159,73 | 159,73 | 152,93 | 154,20 | 153,36 | 1.013 |
| 13 dic 2023 | 165,33 | 165,55 | 163,26 | 164,31 | 163,41 | 1.987 |
| 12 dic 2023 | 163,11 | 164,15 | 162,86 | 163,90 | 163,00 | 186 |
| 11 dic 2023 | 162,47 | 164,36 | 162,15 | 163,18 | 162,29 | 1.830 |
| 08 dic 2023 | 161,71 | 162,17 | 159,94 | 160,61 | 159,73 | 48.319 |
| 07 dic 2023 | 161,86 | 162,87 | 161,76 | 162,45 | 161,56 | 202 |
| 06 dic 2023 | 163,92 | 164,20 | 160,76 | 161,40 | 160,52 | 672 |
| *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.