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
83,24 +0,51 (+0,62%) Bitcoin EUR
60.357,24 +800,44 (+1,34%)
PulteGroup, Inc. (0KS6.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:57PM 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 | 105,94 | 107,98 | 105,94 | 106,88 | 106,88 | 270 |
| 18 apr 2024 | 109,39 | 109,61 | 106,97 | 106,97 | 106,97 | 408 |
| 17 apr 2024 | 108,23 | 108,23 | 106,07 | 106,27 | 106,27 | 871 |
| 16 apr 2024 | 107,09 | 107,48 | 105,41 | 106,66 | 106,66 | 601 |
| 15 apr 2024 | 110,60 | 111,00 | 109,14 | 110,36 | 110,36 | 77 |
| 12 apr 2024 | 110,05 | 110,82 | 109,31 | 110,57 | 110,57 | 752 |
| 11 apr 2024 | 110,17 | 111,50 | 109,90 | 111,18 | 111,18 | 326 |
| 10 apr 2024 | 110,64 | 111,60 | 109,96 | 110,19 | 110,19 | 3.032 |
| 09 apr 2024 | 115,95 | 116,54 | 112,86 | 114,78 | 114,78 | 980 |
| 08 apr 2024 | 116,50 | 116,63 | 115,38 | 116,07 | 116,07 | 575 |
| 05 apr 2024 | 114,80 | 116,36 | 114,07 | 116,36 | 116,36 | 686 |
| 04 apr 2024 | 117,31 | 117,71 | 116,18 | 116,57 | 116,57 | 2.714 |
| 03 apr 2024 | 114,01 | 115,53 | 114,01 | 115,53 | 115,53 | 329 |
| 02 apr 2024 | 114,21 | 114,21 | 112,48 | 113,94 | 113,94 | 1.169 |
| 28 mar 2024 | 118,28 | 120,71 | 118,28 | 120,45 | 120,45 | 1.906 |
| 27 mar 2024 | 116,83 | 117,89 | 116,38 | 117,55 | 117,55 | 1.607 |
| 26 mar 2024 | 115,88 | 116,82 | 115,75 | 116,48 | 116,48 | 970 |
| 25 mar 2024 | 115,80 | 117,24 | 115,80 | 116,43 | 116,43 | 833 |
| 22 mar 2024 | 116,32 | 117,32 | 115,59 | 116,92 | 116,92 | 2.447 |
| 21 mar 2024 | 115,90 | 117,15 | 115,54 | 116,54 | 116,54 | 3.057 |
| 20 mar 2024 | 111,36 | 114,51 | 110,77 | 114,32 | 114,32 | 682 |
| 19 mar 2024 | 109,12 | 111,40 | 109,12 | 111,01 | 111,01 | 367 |
| 18 mar 2024 | 110,42 | 111,62 | 109,00 | 110,83 | 110,83 | 1.504 |
| 15 mar 2024 | 109,13 | 111,33 | 108,60 | 110,74 | 110,74 | 778 |
| 14 mar 2024 | 114,06 | 114,15 | 109,66 | 110,38 | 110,38 | 1.530 |
| 14 mar 2024 | 0.2 Dividendo | |||||
| 13 mar 2024 | 110,15 | 114,56 | 110,15 | 114,10 | 113,90 | 602 |
| 12 mar 2024 | 110,62 | 112,43 | 109,72 | 112,20 | 112,00 | 377 |
| 11 mar 2024 | 112,14 | 112,23 | 109,31 | 110,70 | 110,51 | 877 |
| 08 mar 2024 | 114,52 | 115,00 | 112,72 | 112,72 | 112,52 | 927 |
| 07 mar 2024 | 112,60 | 114,69 | 112,60 | 114,29 | 114,09 | 464 |
| 06 mar 2024 | 111,07 | 111,51 | 110,49 | 111,10 | 110,91 | 653 |
| 05 mar 2024 | 112,10 | 113,04 | 110,77 | 110,98 | 110,79 | 5.581 |
| 04 mar 2024 | 112,30 | 113,30 | 111,32 | 111,32 | 111,13 | 1.313 |
| 01 mar 2024 | 108,39 | 110,65 | 108,18 | 110,65 | 110,46 | 5.914 |
| 29 feb 2024 | 107,20 | 108,35 | 107,20 | 108,34 | 108,15 | 1.730 |
| 28 feb 2024 | 106,36 | 107,21 | 105,79 | 106,55 | 106,36 | 70 |
| 27 feb 2024 | 107,00 | 107,83 | 106,49 | 106,72 | 106,53 | 813 |
| 26 feb 2024 | 106,00 | 107,08 | 105,57 | 105,80 | 105,61 | 471 |
| 23 feb 2024 | 105,87 | 106,61 | 105,87 | 106,17 | 105,98 | 182 |
| 22 feb 2024 | 104,70 | 105,99 | 104,60 | 105,12 | 104,94 | 833 |
| 21 feb 2024 | 104,58 | 105,82 | 103,26 | 103,26 | 103,08 | 2.498 |
| 20 feb 2024 | 101,24 | 102,83 | 100,13 | 102,83 | 102,65 | 1.782 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 104,48 | 104,48 | 101,81 | 102,21 | 102,03 | 1.083 |
| 15 feb 2024 | 104,90 | 104,90 | 103,32 | 104,19 | 104,01 | 332 |
| 14 feb 2024 | 103,84 | 104,16 | 102,26 | 104,16 | 103,98 | 312 |
| 13 feb 2024 | 101,49 | 103,18 | 100,29 | 102,44 | 102,26 | 1.529 |
| 12 feb 2024 | 103,79 | 106,26 | 103,15 | 105,79 | 105,60 | 564 |
| 09 feb 2024 | 102,91 | 103,33 | 102,36 | 103,33 | 103,15 | 316 |
| 08 feb 2024 | 104,00 | 104,03 | 102,22 | 102,79 | 102,61 | 3.041 |
| 07 feb 2024 | 103,33 | 104,29 | 102,90 | 103,11 | 102,92 | 1.152 |
| 06 feb 2024 | 104,29 | 104,36 | 101,94 | 101,94 | 101,76 | 1.169 |
| 05 feb 2024 | 104,69 | 104,87 | 103,22 | 104,54 | 104,36 | 2.684 |
| 02 feb 2024 | 104,96 | 105,11 | 103,47 | 104,92 | 104,74 | 990 |
| 01 feb 2024 | 106,48 | 106,64 | 104,67 | 105,90 | 105,72 | 584 |
| 31 gen 2024 | 105,05 | 107,71 | 105,05 | 106,14 | 105,95 | 257 |
| 30 gen 2024 | 108,52 | 110,38 | 105,25 | 106,91 | 106,72 | 1.906 |
| 29 gen 2024 | 105,49 | 105,98 | 104,60 | 105,98 | 105,79 | 1.133 |
| 26 gen 2024 | 104,50 | 105,82 | 104,50 | 104,67 | 104,49 | 547 |
| 25 gen 2024 | 103,13 | 104,29 | 103,00 | 103,87 | 103,69 | 2.349 |
| 24 gen 2024 | 104,55 | 105,11 | 102,76 | 102,76 | 102,58 | 1.199 |
| 23 gen 2024 | 106,14 | 108,21 | 102,78 | 102,92 | 102,74 | 3.055 |
| 22 gen 2024 | 107,21 | 108,37 | 106,42 | 108,31 | 108,12 | 1.789 |
| 19 gen 2024 | 103,80 | 105,84 | 103,66 | 105,83 | 105,65 | 2.178 |
| 18 gen 2024 | 105,14 | 105,76 | 102,99 | 103,40 | 103,22 | 1.674 |
| 17 gen 2024 | 104,12 | 104,12 | 102,74 | 103,21 | 103,03 | 283 |
| 16 gen 2024 | 104,91 | 104,91 | 103,54 | 103,54 | 103,36 | 38.794 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 105,00 | 106,17 | 103,97 | 104,91 | 104,72 | 585 |
| 11 gen 2024 | 104,69 | 105,57 | 103,86 | 105,00 | 104,82 | 416 |
| 10 gen 2024 | 103,31 | 106,10 | 103,31 | 105,05 | 104,87 | 9.282 |
| 09 gen 2024 | 102,86 | 103,50 | 101,27 | 103,50 | 103,32 | 1.366 |
| 08 gen 2024 | 102,28 | 103,42 | 102,20 | 103,12 | 102,94 | 1.148 |
| 05 gen 2024 | 101,31 | 102,19 | 101,25 | 102,14 | 101,97 | 747 |
| 04 gen 2024 | 100,47 | 101,38 | 99,87 | 101,22 | 101,04 | 16.662 |
| 03 gen 2024 | 100,31 | 101,20 | 99,07 | 100,91 | 100,73 | 1.734 |
| 02 gen 2024 | 101,68 | 102,42 | 100,71 | 101,37 | 101,20 | 1.539 |
| 29 dic 2023 | 103,43 | 103,83 | 103,01 | 103,30 | 103,12 | 1.241 |
| 28 dic 2023 | 103,46 | 104,08 | 103,17 | 103,80 | 103,62 | 213 |
| 27 dic 2023 | 103,44 | 103,44 | 103,44 | 103,44 | 103,26 | 86 |
| 22 dic 2023 | 104,61 | 104,61 | 101,47 | 102,81 | 102,63 | 75 |
| 21 dic 2023 | 103,74 | 103,94 | 101,72 | 101,86 | 101,68 | 256 |
| 20 dic 2023 | 102,64 | 104,13 | 102,54 | 103,39 | 103,21 | 628 |
| 19 dic 2023 | 102,00 | 104,18 | 101,93 | 103,68 | 103,50 | 69.074 |
| 18 dic 2023 | 100,90 | 102,25 | 100,75 | 101,90 | 101,72 | 1.064 |
| 18 dic 2023 | 0.2 Dividendo | |||||
| 15 dic 2023 | 103,52 | 104,79 | 102,09 | 102,35 | 101,97 | 1.693 |
| 14 dic 2023 | 99,87 | 104,25 | 99,83 | 104,03 | 103,64 | 1.478 |
| 13 dic 2023 | 96,69 | 96,78 | 95,66 | 95,96 | 95,60 | 169 |
| 12 dic 2023 | 96,30 | 96,33 | 95,95 | 96,33 | 95,97 | 310 |
| 11 dic 2023 | 95,65 | 96,37 | 95,65 | 95,96 | 95,61 | 590 |
| 08 dic 2023 | 94,12 | 96,29 | 93,99 | 96,24 | 95,88 | 943 |
| 07 dic 2023 | 92,79 | 93,90 | 92,73 | 93,90 | 93,55 | 652 |
| 06 dic 2023 | 92,07 | 93,72 | 92,07 | 93,11 | 92,77 | 3.156 |
| 05 dic 2023 | 91,03 | 91,57 | 90,48 | 91,34 | 91,00 | 967 |
| 04 dic 2023 | 90,13 | 91,41 | 89,94 | 90,54 | 90,20 | 1.706 |
| 01 dic 2023 | 88,75 | 91,26 | 88,62 | 90,95 | 90,61 | 3.580 |
| 30 nov 2023 | 87,25 | 88,07 | 86,49 | 88,01 | 87,68 | 1.568 |
| 29 nov 2023 | 88,58 | 88,67 | 87,89 | 88,30 | 87,97 | 748 |
| *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.