Italia markets open in 1 hour 40 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
38.038,78 +410,30 (+1,09%) EUR/USD
1,0727 -0,0006 (-0,05%) Bitcoin EUR
59.905,00 +72,62 (+0,12%) CMC Crypto 200
1.384,36 +1,79 (+0,13%)
Raymond James Financial, Inc. (0KU1.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:06PM 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 | 120,88 | 121,28 | 117,77 | 118,95 | 118,95 | 251 |
| 24 apr 2024 | 127,30 | 128,14 | 127,30 | 127,64 | 127,64 | 260 |
| 23 apr 2024 | 125,72 | 127,20 | 125,72 | 127,20 | 127,20 | 2 |
| 22 apr 2024 | 123,60 | 126,26 | 123,35 | 126,26 | 126,26 | 26.148 |
| 19 apr 2024 | 122,96 | 123,12 | 122,96 | 123,03 | 123,03 | 112 |
| 18 apr 2024 | 122,08 | 123,38 | 122,08 | 123,38 | 123,38 | 72 |
| 17 apr 2024 | 123,89 | 123,89 | 122,60 | 122,60 | 122,60 | 288 |
| 16 apr 2024 | 122,51 | 122,51 | 121,31 | 122,23 | 122,23 | 96 |
| 15 apr 2024 | 124,51 | 124,64 | 123,08 | 123,08 | 123,08 | 314 |
| 12 apr 2024 | 124,05 | 124,26 | 123,22 | 123,22 | 123,22 | 465 |
| 11 apr 2024 | 125,79 | 125,79 | 125,22 | 125,54 | 125,54 | 229 |
| 10 apr 2024 | 126,70 | 127,18 | 126,70 | 127,15 | 127,15 | 28 |
| 09 apr 2024 | 129,42 | 129,99 | 127,62 | 127,62 | 127,62 | 25.981 |
| 08 apr 2024 | 129,55 | 129,55 | 129,55 | 129,55 | 129,55 | - |
| 05 apr 2024 | 127,95 | 128,93 | 127,86 | 128,93 | 128,93 | 195 |
| 04 apr 2024 | 130,46 | 130,79 | 130,31 | 130,33 | 130,33 | 169 |
| 03 apr 2024 | 129,60 | 129,71 | 129,38 | 129,71 | 129,71 | 81 |
| 02 apr 2024 | 128,51 | 128,57 | 127,50 | 127,50 | 127,50 | 292 |
| 28 mar 2024 | 127,50 | 128,14 | 127,34 | 127,71 | 127,71 | 205 |
| 28 mar 2024 | 0.45 Dividendo | |||||
| 27 mar 2024 | 126,57 | 126,57 | 126,19 | 126,37 | 125,92 | 412 |
| 26 mar 2024 | 126,46 | 126,46 | 125,90 | 125,90 | 125,45 | 2 |
| 25 mar 2024 | 125,94 | 127,16 | 125,06 | 126,78 | 126,33 | 179 |
| 22 mar 2024 | 126,10 | 126,40 | 125,92 | 126,17 | 125,72 | 708 |
| 21 mar 2024 | 123,95 | 125,15 | 123,68 | 125,14 | 124,69 | 434 |
| 20 mar 2024 | 120,95 | 121,77 | 120,95 | 121,70 | 121,27 | 33 |
| 19 mar 2024 | 120,86 | 122,02 | 120,86 | 122,02 | 121,59 | 14 |
| 18 mar 2024 | 121,41 | 121,41 | 120,86 | 120,91 | 120,48 | 293 |
| 15 mar 2024 | 120,31 | 121,28 | 120,30 | 121,28 | 120,84 | 174 |
| 14 mar 2024 | 120,59 | 120,77 | 119,51 | 119,51 | 119,08 | 420 |
| 13 mar 2024 | 120,03 | 120,62 | 120,03 | 120,62 | 120,19 | 11 |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 119,24 | 120,20 | 118,26 | 118,26 | 117,84 | 38 |
| 08 mar 2024 | 121,12 | 122,01 | 121,12 | 121,68 | 121,25 | 190 |
| 07 mar 2024 | 122,34 | 122,36 | 121,62 | 121,67 | 121,23 | 167 |
| 06 mar 2024 | 122,34 | 122,34 | 120,92 | 121,05 | 120,62 | 276 |
| 05 mar 2024 | 122,03 | 122,03 | 122,03 | 122,03 | 121,59 | 10 |
| 04 mar 2024 | 121,83 | 121,83 | 121,83 | 121,83 | 121,40 | 2 |
| 01 mar 2024 | 120,65 | 120,65 | 119,45 | 119,77 | 119,34 | 172 |
| 29 feb 2024 | 121,26 | 121,36 | 119,86 | 119,86 | 119,43 | 378 |
| 28 feb 2024 | 120,01 | 120,51 | 120,01 | 120,46 | 120,03 | 5 |
| 27 feb 2024 | 119,13 | 119,20 | 119,13 | 119,20 | 118,78 | 104.488 |
| 26 feb 2024 | 119,27 | 119,38 | 118,77 | 118,96 | 118,54 | 15 |
| 23 feb 2024 | 118,89 | 119,95 | 118,87 | 119,31 | 118,89 | 110 |
| 22 feb 2024 | 118,13 | 118,59 | 118,05 | 118,59 | 118,17 | 179 |
| 21 feb 2024 | 116,17 | 116,27 | 116,17 | 116,27 | 115,86 | 75 |
| 20 feb 2024 | 116,97 | 118,21 | 116,62 | 116,63 | 116,22 | 2.402 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 118,44 | 119,06 | 117,80 | 119,02 | 118,60 | 102 |
| 15 feb 2024 | 119,01 | 119,01 | 117,75 | 119,01 | 118,59 | 114 |
| 14 feb 2024 | 115,05 | 115,91 | 115,05 | 115,70 | 115,29 | 58 |
| 13 feb 2024 | 115,76 | 116,39 | 113,97 | 113,97 | 113,57 | 181 |
| 12 feb 2024 | 115,40 | 117,51 | 115,40 | 117,51 | 117,09 | 134 |
| 09 feb 2024 | 112,33 | 112,64 | 112,03 | 112,53 | 112,13 | 201 |
| 08 feb 2024 | 111,28 | 111,28 | 110,87 | 110,87 | 110,48 | 295 |
| 07 feb 2024 | 111,01 | 111,31 | 110,98 | 110,99 | 110,60 | 109 |
| 06 feb 2024 | 112,77 | 112,77 | 111,71 | 111,72 | 111,32 | 50 |
| 05 feb 2024 | 111,01 | 112,43 | 111,01 | 111,61 | 111,21 | 354 |
| 02 feb 2024 | 111,90 | 112,98 | 110,81 | 112,98 | 112,58 | 268 |
| 01 feb 2024 | 109,83 | 109,83 | 109,04 | 109,61 | 109,22 | 101 |
| 31 gen 2024 | 112,17 | 112,17 | 112,17 | 112,17 | 111,77 | 2 |
| 30 gen 2024 | 111,31 | 113,08 | 111,31 | 112,42 | 112,02 | 8 |
| 29 gen 2024 | 113,42 | 113,42 | 111,95 | 111,95 | 111,55 | 4 |
| 26 gen 2024 | 113,85 | 116,05 | 113,85 | 113,99 | 113,58 | 49 |
| 25 gen 2024 | 116,08 | 116,08 | 110,71 | 111,39 | 110,99 | 164 |
| 24 gen 2024 | 114,64 | 115,33 | 113,95 | 113,95 | 113,54 | 3 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 112,05 | 112,95 | 112,00 | 112,95 | 112,55 | 12 |
| 19 gen 2024 | 109,22 | 110,49 | 109,22 | 110,49 | 110,10 | 50 |
| 18 gen 2024 | 109,20 | 109,43 | 108,73 | 108,82 | 108,44 | 375 |
| 17 gen 2024 | 108,87 | 109,21 | 108,87 | 109,21 | 108,82 | - |
| 16 gen 2024 | 109,13 | 109,13 | 107,11 | 107,94 | 107,56 | 88.325 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 110,98 | 111,05 | 109,03 | 109,41 | 109,02 | 46 |
| 11 gen 2024 | - | - | - | - | - | - |
| 10 gen 2024 | 111,60 | 111,60 | 111,60 | 111,60 | 111,20 | 4 |
| 09 gen 2024 | 110,74 | 110,74 | 110,40 | 110,43 | 110,04 | 8 |
| 08 gen 2024 | 111,65 | 111,65 | 111,65 | 111,65 | 111,25 | 9 |
| 05 gen 2024 | 110,17 | 111,97 | 110,17 | 111,97 | 111,58 | 7.244 |
| 04 gen 2024 | 110,87 | 110,87 | 110,87 | 110,87 | 110,47 | 77 |
| 03 gen 2024 | 110,99 | 110,99 | 109,52 | 109,75 | 109,36 | 281 |
| 02 gen 2024 | 111,15 | 111,36 | 110,50 | 111,36 | 110,97 | 118 |
| 29 dic 2023 | 112,06 | 112,06 | 111,37 | 111,71 | 111,31 | 19 |
| 29 dic 2023 | 0.45 Dividendo | |||||
| 28 dic 2023 | 113,80 | 113,80 | 112,82 | 112,82 | 111,97 | 1 |
| 27 dic 2023 | 112,62 | 112,62 | 112,62 | 112,62 | 111,77 | 21 |
| 22 dic 2023 | 111,75 | 111,75 | 111,75 | 111,75 | 110,91 | 1 |
| 21 dic 2023 | 111,79 | 111,79 | 109,97 | 109,97 | 109,14 | 34 |
| 20 dic 2023 | 113,72 | 114,65 | 112,84 | 114,59 | 113,73 | 6 |
| 19 dic 2023 | 112,56 | 113,71 | 112,56 | 113,71 | 112,86 | 44 |
| 18 dic 2023 | 110,76 | 111,37 | 110,30 | 110,75 | 109,91 | 144 |
| 15 dic 2023 | 109,90 | 109,98 | 109,88 | 109,98 | 109,15 | 28 |
| 14 dic 2023 | 107,75 | 111,95 | 107,75 | 111,80 | 110,96 | 52.512 |
| 13 dic 2023 | 110,16 | 110,16 | 109,71 | 109,71 | 108,88 | 21 |
| 12 dic 2023 | 108,87 | 109,26 | 108,86 | 109,26 | 108,44 | 55 |
| 11 dic 2023 | 107,50 | 107,50 | 107,50 | 107,50 | 106,69 | - |
| 08 dic 2023 | - | - | - | - | - | - |
| 07 dic 2023 | 105,20 | 105,20 | 104,84 | 104,84 | 104,05 | 23 |
| 06 dic 2023 | 106,65 | 106,65 | 106,65 | 106,65 | 105,84 | 20 |
| 05 dic 2023 | 107,00 | 107,00 | 105,61 | 105,89 | 105,10 | 131 |
| *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.