Italia markets open in 3 hours 25 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.818,11 -641,97 (-1,67%) EUR/USD
1,0709 +0,0008 (+0,07%) Bitcoin EUR
60.138,78 -2.054,81 (-3,30%) CMC Crypto 200
1.389,35 -34,75 (-2,44%)
Regions Financial Corporation (0KV3.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:48PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 19,35 | 19,66 | 19,14 | 19,62 | 19,62 | 350.107 |
| 23 apr 2024 | 19,26 | 19,50 | 19,14 | 19,50 | 19,50 | 2.416 |
| 22 apr 2024 | 18,90 | 19,09 | 18,77 | 19,09 | 19,09 | 341.208 |
| 19 apr 2024 | 18,56 | 18,91 | 18,45 | 18,87 | 18,87 | 320.804 |
| 18 apr 2024 | 18,94 | 19,14 | 18,91 | 18,98 | 18,98 | 2.497 |
| 17 apr 2024 | 18,99 | 19,01 | 18,73 | 18,73 | 18,73 | 1.402 |
| 16 apr 2024 | 18,93 | 18,98 | 18,83 | 18,86 | 18,86 | 1.547 |
| 15 apr 2024 | 19,55 | 19,56 | 19,30 | 19,45 | 19,45 | 4.865 |
| 12 apr 2024 | 19,02 | 19,28 | 18,92 | 19,18 | 19,18 | 3.332 |
| 11 apr 2024 | 19,55 | 19,60 | 19,19 | 19,38 | 19,38 | 1.536 |
| 10 apr 2024 | 19,86 | 20,15 | 19,67 | 19,67 | 19,67 | 1.501 |
| 09 apr 2024 | 20,49 | 20,49 | 20,39 | 20,42 | 20,42 | 2.333 |
| 08 apr 2024 | 20,37 | 20,46 | 20,28 | 20,46 | 20,46 | 43 |
| 05 apr 2024 | 19,91 | 20,15 | 19,91 | 20,06 | 20,06 | 2.115 |
| 04 apr 2024 | 20,50 | 20,62 | 20,49 | 20,50 | 20,50 | 9.276 |
| 03 apr 2024 | 20,41 | 20,53 | 20,30 | 20,33 | 20,33 | 565 |
| 02 apr 2024 | 20,34 | 20,49 | 20,27 | 20,35 | 20,35 | 12.794 |
| 28 mar 2024 | 20,85 | 20,91 | 20,71 | 20,90 | 20,90 | 2.197 |
| 27 mar 2024 | 20,06 | 20,48 | 20,06 | 20,47 | 20,47 | 838 |
| 26 mar 2024 | 19,95 | 20,04 | 19,92 | 19,93 | 19,93 | 85.181 |
| 25 mar 2024 | 19,92 | 20,02 | 19,92 | 20,01 | 20,01 | 158 |
| 22 mar 2024 | 20,24 | 20,24 | 19,86 | 19,86 | 19,86 | 2.915 |
| 21 mar 2024 | 19,96 | 20,26 | 19,93 | 20,02 | 20,02 | 8.731 |
| 20 mar 2024 | 19,34 | 19,60 | 19,18 | 19,60 | 19,60 | 7.985 |
| 19 mar 2024 | 19,14 | 19,26 | 19,12 | 19,25 | 19,25 | 1.178 |
| 18 mar 2024 | 19,27 | 19,30 | 19,00 | 19,18 | 19,18 | 3.041 |
| 15 mar 2024 | 18,72 | 19,14 | 18,72 | 19,13 | 19,13 | 4.088 |
| 14 mar 2024 | 19,30 | 19,31 | 18,81 | 18,81 | 18,81 | 8.737 |
| 13 mar 2024 | 19,47 | 19,55 | 19,38 | 19,38 | 19,38 | 798 |
| 12 mar 2024 | 19,57 | 19,67 | 19,38 | 19,38 | 19,38 | 554 |
| 11 mar 2024 | 19,57 | 19,67 | 19,53 | 19,57 | 19,57 | 1.328 |
| 08 mar 2024 | 19,70 | 19,86 | 19,70 | 19,84 | 19,84 | 1.359 |
| 07 mar 2024 | 19,64 | 19,80 | 19,45 | 19,55 | 19,55 | 2.890 |
| 06 mar 2024 | 19,33 | 19,47 | 19,09 | 19,20 | 19,20 | 3.058 |
| 05 mar 2024 | 19,10 | 19,62 | 18,94 | 19,62 | 19,62 | 279 |
| 04 mar 2024 | 18,95 | 19,17 | 18,95 | 19,11 | 19,11 | 5.745 |
| 01 mar 2024 | 18,46 | 18,54 | 18,19 | 18,51 | 18,51 | 12.558 |
| 29 feb 2024 | 18,60 | 18,81 | 18,52 | 18,64 | 18,64 | 2.005 |
| 29 feb 2024 | 0.24 Dividendo | |||||
| 28 feb 2024 | 18,45 | 18,62 | 18,45 | 18,51 | 18,27 | 217 |
| 27 feb 2024 | 18,37 | 18,51 | 18,35 | 18,45 | 18,21 | 141 |
| 26 feb 2024 | 18,42 | 18,42 | 18,20 | 18,33 | 18,09 | 125 |
| 23 feb 2024 | 18,11 | 18,41 | 18,11 | 18,35 | 18,11 | 613 |
| 22 feb 2024 | 18,36 | 18,53 | 18,20 | 18,20 | 17,97 | 8.316 |
| 21 feb 2024 | 18,25 | 18,25 | 17,95 | 18,17 | 17,93 | 1.522 |
| 20 feb 2024 | 18,41 | 18,55 | 18,37 | 18,47 | 18,23 | 5.650 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 18,55 | 18,55 | 18,37 | 18,37 | 18,13 | 329 |
| 15 feb 2024 | 18,41 | 18,79 | 18,41 | 18,61 | 18,37 | 347 |
| 14 feb 2024 | 18,17 | 18,23 | 18,12 | 18,20 | 17,96 | 216 |
| 13 feb 2024 | 18,46 | 18,46 | 17,92 | 17,93 | 17,70 | 1.460.370 |
| 12 feb 2024 | 18,07 | 18,62 | 18,07 | 18,62 | 18,38 | 2.171 |
| 09 feb 2024 | 17,89 | 17,93 | 17,79 | 17,86 | 17,63 | 3.296 |
| 08 feb 2024 | 17,69 | 17,91 | 17,69 | 17,87 | 17,64 | 1.503 |
| 07 feb 2024 | 17,88 | 17,94 | 17,47 | 17,51 | 17,28 | 1.233 |
| 06 feb 2024 | 18,06 | 18,11 | 17,75 | 17,75 | 17,52 | 611 |
| 05 feb 2024 | 18,03 | 18,11 | 17,87 | 17,97 | 17,73 | 4.246 |
| 02 feb 2024 | 18,08 | 18,21 | 17,91 | 18,21 | 17,98 | 1.213 |
| 01 feb 2024 | 18,60 | 18,60 | 17,67 | 17,72 | 17,49 | 1.446 |
| 31 gen 2024 | 18,83 | 19,22 | 18,83 | 19,03 | 18,78 | 1.987 |
| 30 gen 2024 | 19,44 | 19,55 | 19,41 | 19,54 | 19,29 | 3.914 |
| 29 gen 2024 | 19,12 | 19,28 | 19,12 | 19,18 | 18,93 | 197 |
| 26 gen 2024 | 19,25 | 19,25 | 19,04 | 19,17 | 18,93 | 1.085 |
| 25 gen 2024 | 19,49 | 19,49 | 19,01 | 19,07 | 18,82 | 209 |
| 24 gen 2024 | 19,20 | 19,29 | 19,02 | 19,21 | 18,96 | 16.287 |
| 23 gen 2024 | 19,16 | 19,16 | 18,82 | 18,94 | 18,70 | 1.668 |
| 22 gen 2024 | 18,78 | 19,00 | 18,78 | 18,96 | 18,71 | 10.926 |
| 19 gen 2024 | 18,00 | 18,41 | 17,78 | 18,27 | 18,03 | 4.952 |
| 18 gen 2024 | 18,00 | 18,06 | 17,71 | 17,83 | 17,60 | 2.463 |
| 17 gen 2024 | 17,73 | 18,00 | 17,60 | 17,86 | 17,63 | 4.796 |
| 16 gen 2024 | 17,99 | 18,18 | 17,92 | 18,09 | 17,86 | 14.199 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 18,69 | 18,71 | 18,15 | 18,23 | 17,99 | 2.106 |
| 11 gen 2024 | 18,81 | 18,81 | 18,38 | 18,42 | 18,18 | 800 |
| 10 gen 2024 | 19,01 | 19,06 | 18,72 | 18,78 | 18,54 | 1.393 |
| 09 gen 2024 | 19,32 | 19,36 | 19,23 | 19,23 | 18,98 | 1.659 |
| 08 gen 2024 | 19,32 | 19,36 | 19,27 | 19,33 | 19,08 | 467 |
| 05 gen 2024 | 19,38 | 19,50 | 19,38 | 19,50 | 19,25 | 427 |
| 04 gen 2024 | 18,80 | 19,19 | 18,80 | 19,10 | 18,85 | 80.301 |
| 03 gen 2024 | 19,20 | 19,20 | 18,78 | 19,06 | 18,81 | 743 |
| 02 gen 2024 | 19,19 | 19,68 | 19,13 | 19,65 | 19,39 | 4.884 |
| 29 dic 2023 | 19,48 | 19,57 | 19,38 | 19,38 | 19,13 | 118 |
| 28 dic 2023 | 19,56 | 19,59 | 19,55 | 19,57 | 19,31 | 474 |
| 27 dic 2023 | 19,61 | 19,61 | 19,61 | 19,61 | 19,35 | 158 |
| 22 dic 2023 | 19,31 | 19,31 | 19,18 | 19,23 | 18,98 | 30 |
| 21 dic 2023 | 19,19 | 19,21 | 18,98 | 18,98 | 18,74 | 245 |
| 20 dic 2023 | 19,22 | 19,53 | 19,22 | 19,47 | 19,22 | 1.503 |
| 19 dic 2023 | 19,23 | 19,41 | 19,01 | 19,41 | 19,16 | 1.143 |
| 18 dic 2023 | 19,44 | 19,44 | 19,17 | 19,19 | 18,94 | 1.593 |
| 15 dic 2023 | 19,48 | 19,57 | 19,20 | 19,33 | 19,08 | 811 |
| 14 dic 2023 | 19,13 | 19,77 | 18,10 | 19,47 | 19,22 | 1.464.986 |
| 13 dic 2023 | 17,23 | 17,31 | 17,23 | 17,26 | 17,04 | 984 |
| 12 dic 2023 | 17,37 | 17,37 | 17,26 | 17,26 | 17,04 | 652 |
| 11 dic 2023 | 17,40 | 17,56 | 17,35 | 17,56 | 17,34 | 163 |
| 08 dic 2023 | 17,32 | 17,67 | 17,32 | 17,42 | 17,20 | 1.890 |
| 07 dic 2023 | 16,92 | 17,12 | 16,92 | 17,12 | 16,90 | 211 |
| 07 dic 2023 | 0.24 Dividendo | |||||
| 06 dic 2023 | 17,30 | 17,59 | 17,30 | 17,39 | 16,93 | 358 |
| 05 dic 2023 | 17,46 | 17,48 | 17,06 | 17,15 | 16,69 | 8.394 |
| 04 dic 2023 | 17,34 | 17,70 | 17,33 | 17,70 | 17,23 | 2.135 |
| *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.