Italia markets open in 1 hour 10 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.997,95 +369,47 (+0,98%) EUR/USD
1,0730 -0,0003 (-0,03%) Bitcoin EUR
60.001,84 +30,46 (+0,05%) CMC Crypto 200
1.388,81 +6,24 (+0,45%)
Quanta Services, Inc. (0KSR.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:09PM 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 |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 251,58 | 255,48 | 248,18 | 255,45 | 255,45 | 557 |
| 24 apr 2024 | 255,05 | 259,01 | 251,47 | 253,77 | 253,77 | 1.176 |
| 23 apr 2024 | 246,34 | 252,01 | 246,34 | 252,01 | 252,01 | 614 |
| 22 apr 2024 | 250,00 | 250,00 | 244,10 | 247,26 | 247,26 | 428 |
| 19 apr 2024 | 246,66 | 247,67 | 243,63 | 244,40 | 244,40 | 795 |
| 18 apr 2024 | 246,13 | 251,01 | 245,11 | 246,11 | 246,11 | 587 |
| 17 apr 2024 | 250,04 | 250,04 | 243,16 | 245,26 | 245,26 | 300 |
| 16 apr 2024 | 248,92 | 249,86 | 245,54 | 248,27 | 248,27 | 480 |
| 15 apr 2024 | 259,00 | 259,40 | 251,93 | 251,93 | 251,93 | 1.394 |
| 12 apr 2024 | 256,96 | 257,94 | 253,72 | 254,24 | 254,24 | 778 |
| 11 apr 2024 | 253,62 | 257,49 | 252,36 | 257,40 | 257,40 | 193 |
| 10 apr 2024 | 250,62 | 256,83 | 248,92 | 254,68 | 254,68 | 836 |
| 09 apr 2024 | 263,52 | 264,02 | 253,91 | 254,58 | 254,58 | 383 |
| 08 apr 2024 | 264,00 | 264,40 | 261,00 | 263,28 | 263,28 | 65 |
| 08 apr 2024 | 0.09 Dividendo | |||||
| 05 apr 2024 | 261,45 | 264,52 | 258,90 | 264,09 | 264,00 | 459 |
| 04 apr 2024 | 265,29 | 265,61 | 262,32 | 262,32 | 262,23 | 961 |
| 03 apr 2024 | 256,24 | 262,36 | 256,24 | 262,36 | 262,28 | 376 |
| 02 apr 2024 | 255,26 | 255,65 | 253,36 | 253,89 | 253,80 | 229 |
| 28 mar 2024 | 257,29 | 261,37 | 257,10 | 259,95 | 259,86 | 321 |
| 27 mar 2024 | 260,72 | 262,12 | 258,62 | 258,71 | 258,62 | 697 |
| 26 mar 2024 | 257,03 | 260,60 | 256,12 | 260,24 | 260,15 | 2.952 |
| 25 mar 2024 | 255,50 | 255,94 | 253,25 | 255,31 | 255,22 | 632 |
| 22 mar 2024 | 255,35 | 257,24 | 255,35 | 256,51 | 256,42 | 1.125 |
| 21 mar 2024 | 252,00 | 255,50 | 251,13 | 255,40 | 255,31 | 2.466 |
| 20 mar 2024 | 246,38 | 249,37 | 245,34 | 249,37 | 249,29 | 749 |
| 19 mar 2024 | 243,23 | 246,43 | 242,47 | 246,09 | 246,01 | 490 |
| 18 mar 2024 | 245,00 | 246,65 | 242,58 | 244,10 | 244,02 | 553 |
| 15 mar 2024 | 240,00 | 243,16 | 240,00 | 241,25 | 241,17 | 724 |
| 14 mar 2024 | 244,31 | 245,18 | 240,40 | 240,40 | 240,31 | 1.238 |
| 13 mar 2024 | 241,86 | 242,94 | 240,85 | 241,72 | 241,64 | 80 |
| 12 mar 2024 | 239,95 | 241,04 | 238,47 | 240,57 | 240,49 | 254 |
| 11 mar 2024 | 242,06 | 242,27 | 236,79 | 238,58 | 238,50 | 267 |
| 08 mar 2024 | 243,58 | 244,69 | 242,78 | 243,55 | 243,47 | 221 |
| 07 mar 2024 | 242,88 | 245,14 | 242,88 | 245,08 | 245,00 | 422 |
| 06 mar 2024 | 242,00 | 243,56 | 240,13 | 242,48 | 242,40 | 297 |
| 05 mar 2024 | 241,46 | 242,25 | 239,25 | 239,88 | 239,80 | 211 |
| 04 mar 2024 | 242,70 | 243,19 | 240,95 | 241,24 | 241,16 | 116 |
| 01 mar 2024 | 241,46 | 242,53 | 238,95 | 239,81 | 239,73 | 396 |
| 29 feb 2024 | 239,48 | 240,67 | 236,89 | 239,69 | 239,61 | 573 |
| 28 feb 2024 | 239,28 | 239,73 | 237,03 | 238,84 | 238,76 | 654 |
| 27 feb 2024 | 239,71 | 241,23 | 236,26 | 237,56 | 237,48 | 600 |
| 26 feb 2024 | 234,01 | 238,68 | 234,01 | 235,59 | 235,51 | 112 |
| 23 feb 2024 | 235,51 | 237,12 | 231,06 | 233,67 | 233,59 | 930 |
| 22 feb 2024 | 223,94 | 235,46 | 223,94 | 231,61 | 231,53 | 1.019 |
| 21 feb 2024 | 208,59 | 211,00 | 206,62 | 210,94 | 210,87 | 188 |
| 20 feb 2024 | 208,70 | 209,25 | 207,06 | 207,70 | 207,63 | 995 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 213,52 | 213,52 | 211,80 | 212,47 | 212,40 | 197 |
| 15 feb 2024 | 213,68 | 214,33 | 211,36 | 212,16 | 212,09 | 141 |
| 14 feb 2024 | 208,84 | 210,57 | 208,41 | 210,52 | 210,45 | 325 |
| 13 feb 2024 | 207,84 | 208,87 | 206,21 | 208,48 | 208,41 | 160 |
| 12 feb 2024 | 209,37 | 212,00 | 208,86 | 211,90 | 211,83 | 117 |
| 09 feb 2024 | 208,00 | 210,15 | 205,43 | 209,88 | 209,81 | 654 |
| 08 feb 2024 | 208,83 | 210,58 | 207,52 | 208,83 | 208,76 | 364 |
| 07 feb 2024 | 208,06 | 208,71 | 206,31 | 208,71 | 208,64 | 200 |
| 06 feb 2024 | 202,14 | 204,76 | 201,23 | 204,76 | 204,69 | 1.043 |
| 05 feb 2024 | 204,25 | 204,25 | 200,45 | 203,57 | 203,50 | 2.229 |
| 02 feb 2024 | 198,73 | 203,19 | 197,59 | 203,19 | 203,13 | 297 |
| 01 feb 2024 | 196,54 | 197,98 | 195,19 | 197,98 | 197,91 | 338 |
| 31 gen 2024 | 196,47 | 197,20 | 194,95 | 195,61 | 195,54 | 317 |
| 30 gen 2024 | 196,21 | 196,99 | 195,00 | 196,08 | 196,02 | 314 |
| 29 gen 2024 | 196,30 | 197,43 | 195,13 | 197,43 | 197,36 | 42 |
| 26 gen 2024 | 198,30 | 198,30 | 195,08 | 195,08 | 195,01 | 119 |
| 25 gen 2024 | 194,14 | 196,56 | 194,14 | 196,56 | 196,49 | 468 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 203,00 | 204,46 | 188,39 | 195,69 | 195,63 | 716 |
| 22 gen 2024 | 203,76 | 204,49 | 203,05 | 203,08 | 203,02 | 298 |
| 19 gen 2024 | 201,97 | 203,33 | 199,51 | 202,72 | 202,65 | 158 |
| 18 gen 2024 | 201,21 | 202,77 | 200,55 | 200,55 | 200,49 | 357 |
| 17 gen 2024 | 199,41 | 200,79 | 199,06 | 200,79 | 200,72 | 109 |
| 16 gen 2024 | 201,20 | 201,20 | 200,60 | 201,13 | 201,06 | 35 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 202,79 | 203,05 | 202,55 | 203,05 | 202,98 | 44 |
| 11 gen 2024 | 203,83 | 203,83 | 200,94 | 201,03 | 200,96 | 62 |
| 10 gen 2024 | 204,10 | 204,10 | 200,89 | 202,07 | 202,00 | 4.992 |
| 09 gen 2024 | 202,99 | 202,99 | 202,26 | 202,92 | 202,85 | 360 |
| 08 gen 2024 | 199,65 | 205,01 | 199,65 | 205,01 | 204,94 | 338 |
| 05 gen 2024 | 200,33 | 200,33 | 198,50 | 198,52 | 198,45 | 210 |
| 04 gen 2024 | 201,55 | 201,79 | 200,94 | 200,94 | 200,87 | 83 |
| 03 gen 2024 | 201,73 | 205,00 | 201,37 | 202,82 | 202,75 | 238 |
| 02 gen 2024 | 213,41 | 214,25 | 209,36 | 209,36 | 209,29 | 925 |
| 29 dic 2023 | 216,42 | 216,70 | 214,97 | 215,60 | 215,53 | 54 |
| 29 dic 2023 | 0.09 Dividendo | |||||
| 28 dic 2023 | 217,00 | 217,50 | 215,59 | 216,98 | 216,82 | 231 |
| 27 dic 2023 | 215,10 | 215,61 | 215,07 | 215,07 | 214,91 | 246 |
| 22 dic 2023 | 213,46 | 214,56 | 211,16 | 213,01 | 212,85 | 196 |
| 21 dic 2023 | 214,12 | 215,45 | 211,68 | 211,91 | 211,75 | 136 |
| 20 dic 2023 | 217,83 | 219,01 | 215,12 | 216,77 | 216,61 | 445 |
| 19 dic 2023 | 215,00 | 218,54 | 215,00 | 217,81 | 217,65 | 2.488 |
| 18 dic 2023 | 215,24 | 215,84 | 214,18 | 215,15 | 214,99 | 240 |
| 15 dic 2023 | 216,04 | 217,00 | 213,68 | 214,91 | 214,75 | 228 |
| 14 dic 2023 | 213,04 | 216,98 | 211,73 | 215,15 | 214,99 | 578 |
| 13 dic 2023 | 205,68 | 207,15 | 205,66 | 207,08 | 206,92 | 140 |
| 12 dic 2023 | 201,79 | 205,80 | 201,00 | 205,80 | 205,64 | 130 |
| 11 dic 2023 | 199,25 | 201,41 | 199,25 | 201,01 | 200,86 | 1.239 |
| 08 dic 2023 | 195,32 | 199,36 | 194,38 | 198,58 | 198,43 | 1.944 |
| 07 dic 2023 | 193,48 | 194,45 | 193,12 | 193,96 | 193,81 | 209 |
| 06 dic 2023 | 190,86 | 193,00 | 190,60 | 192,07 | 191,92 | 155 |
| 05 dic 2023 | 189,37 | 190,48 | 186,95 | 190,48 | 190,34 | 173 |
| *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.