Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.741,78 +857,25 (+1,46%)
Roper Technologies, Inc. (0KXM.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:40PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 529,93 | 539,25 | 525,87 | 533,58 | 533,58 | 98 |
| 25 apr 2024 | 538,50 | 541,08 | 534,28 | 540,95 | 540,95 | 60 |
| 24 apr 2024 | 536,26 | 539,03 | 534,78 | 537,74 | 537,74 | 165 |
| 23 apr 2024 | 537,75 | 543,79 | 537,75 | 543,79 | 543,79 | 123 |
| 22 apr 2024 | 541,27 | 541,27 | 534,54 | 536,89 | 536,89 | 126 |
| 19 apr 2024 | 530,07 | 533,25 | 526,58 | 533,25 | 533,25 | 477 |
| 18 apr 2024 | 529,30 | 532,00 | 527,41 | 527,59 | 527,59 | 239 |
| 17 apr 2024 | 528,32 | 529,88 | 526,96 | 528,57 | 528,57 | 188 |
| 16 apr 2024 | 530,08 | 531,51 | 528,55 | 530,86 | 530,86 | 316 |
| 15 apr 2024 | 542,37 | 543,25 | 531,89 | 531,92 | 531,92 | 487 |
| 12 apr 2024 | 538,89 | 542,98 | 535,12 | 535,72 | 535,72 | 244 |
| 11 apr 2024 | 536,52 | 541,19 | 535,41 | 541,19 | 541,19 | 63 |
| 10 apr 2024 | 539,40 | 539,67 | 534,59 | 535,23 | 535,23 | 87 |
| 09 apr 2024 | 545,22 | 546,44 | 541,89 | 543,08 | 543,08 | 126 |
| 08 apr 2024 | 541,47 | 544,98 | 540,41 | 543,13 | 543,13 | 270 |
| 05 apr 2024 | 538,52 | 545,17 | 538,26 | 545,17 | 545,17 | 214 |
| 04 apr 2024 | 550,23 | 554,72 | 547,30 | 547,30 | 547,30 | 185 |
| 04 apr 2024 | 0.75 Dividendo | |||||
| 03 apr 2024 | 544,02 | 547,71 | 542,95 | 547,71 | 546,96 | 124 |
| 02 apr 2024 | 552,87 | 552,87 | 545,92 | 545,92 | 545,17 | 502 |
| 28 mar 2024 | 560,00 | 563,28 | 558,11 | 558,53 | 557,77 | 414 |
| 27 mar 2024 | 556,73 | 559,22 | 554,50 | 557,16 | 556,40 | 181 |
| 26 mar 2024 | 550,09 | 552,91 | 549,19 | 552,91 | 552,16 | 1.025 |
| 25 mar 2024 | 553,92 | 555,70 | 547,84 | 551,27 | 550,52 | 92 |
| 22 mar 2024 | 558,20 | 559,50 | 553,36 | 555,18 | 554,42 | 566 |
| 21 mar 2024 | 555,05 | 557,94 | 554,45 | 557,94 | 557,18 | 597 |
| 20 mar 2024 | 551,72 | 556,45 | 549,07 | 555,95 | 555,19 | 68 |
| 19 mar 2024 | 547,09 | 551,53 | 546,04 | 551,13 | 550,38 | 55 |
| 18 mar 2024 | 548,34 | 550,83 | 545,37 | 547,63 | 546,88 | 339 |
| 15 mar 2024 | 544,42 | 550,00 | 542,49 | 542,49 | 541,75 | 339 |
| 14 mar 2024 | 552,60 | 553,91 | 544,85 | 547,83 | 547,07 | 346 |
| 13 mar 2024 | 557,08 | 557,08 | 548,23 | 549,99 | 549,24 | 97 |
| 12 mar 2024 | 554,72 | 558,26 | 551,26 | 556,54 | 555,78 | 87 |
| 11 mar 2024 | 545,15 | 552,54 | 542,60 | 552,54 | 551,79 | 133 |
| 08 mar 2024 | 545,28 | 546,78 | 544,81 | 546,78 | 546,03 | 2.188 |
| 07 mar 2024 | 547,03 | 550,72 | 543,64 | 547,53 | 546,78 | 167 |
| 06 mar 2024 | 537,50 | 545,74 | 535,79 | 542,75 | 542,01 | 314 |
| 05 mar 2024 | 544,14 | 545,76 | 534,95 | 534,95 | 534,22 | 800 |
| 04 mar 2024 | 550,34 | 552,53 | 548,41 | 549,11 | 548,36 | 122 |
| 01 mar 2024 | 541,41 | 548,50 | 540,29 | 548,31 | 547,56 | 479 |
| 29 feb 2024 | 546,15 | 547,75 | 540,00 | 544,96 | 544,21 | 24.403 |
| 28 feb 2024 | 542,83 | 546,60 | 542,83 | 543,15 | 542,41 | 140 |
| 27 feb 2024 | 547,57 | 548,80 | 544,27 | 545,92 | 545,17 | 30 |
| 26 feb 2024 | 556,10 | 557,12 | 546,73 | 546,73 | 545,98 | 125 |
| 23 feb 2024 | 559,16 | 559,32 | 556,45 | 557,23 | 556,47 | 120 |
| 22 feb 2024 | 554,95 | 557,80 | 554,67 | 557,80 | 557,04 | 122 |
| 21 feb 2024 | 540,53 | 545,75 | 540,53 | 545,75 | 545,00 | 86 |
| 20 feb 2024 | 546,62 | 548,70 | 540,88 | 540,88 | 540,14 | 1.041 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 549,95 | 550,07 | 544,87 | 549,77 | 549,02 | 76 |
| 15 feb 2024 | 541,84 | 545,08 | 539,21 | 545,08 | 544,33 | 80 |
| 14 feb 2024 | 535,45 | 541,37 | 535,45 | 538,57 | 537,83 | 1.104 |
| 13 feb 2024 | 536,48 | 540,49 | 534,09 | 535,72 | 534,99 | 79 |
| 12 feb 2024 | 548,18 | 549,75 | 541,12 | 541,75 | 541,01 | 150 |
| 09 feb 2024 | 548,54 | 550,09 | 545,36 | 548,67 | 547,92 | 433 |
| 08 feb 2024 | 549,01 | 552,76 | 541,13 | 543,87 | 543,13 | 208 |
| 07 feb 2024 | 549,96 | 555,99 | 547,64 | 549,50 | 548,75 | 1.093 |
| 06 feb 2024 | 548,36 | 548,73 | 542,72 | 546,26 | 545,51 | 162 |
| 05 feb 2024 | 547,53 | 549,02 | 543,94 | 544,87 | 544,12 | 274 |
| 02 feb 2024 | 545,76 | 546,75 | 541,02 | 545,68 | 544,94 | 204 |
| 01 feb 2024 | 539,85 | 543,28 | 535,78 | 539,22 | 538,48 | 97 |
| 31 gen 2024 | 530,29 | 547,42 | 526,47 | 542,13 | 541,39 | 370 |
| 30 gen 2024 | 558,60 | 562,17 | 556,13 | 561,23 | 560,46 | 164 |
| 29 gen 2024 | 549,95 | 555,57 | 548,78 | 553,30 | 552,54 | 130 |
| 26 gen 2024 | 551,84 | 553,37 | 548,22 | 548,22 | 547,47 | 325 |
| 25 gen 2024 | 553,00 | 553,12 | 550,53 | 550,77 | 550,02 | 294 |
| 24 gen 2024 | 552,78 | 553,41 | 550,80 | 551,09 | 550,34 | 437 |
| 23 gen 2024 | 549,91 | 551,99 | 546,39 | 551,50 | 550,74 | 19.461 |
| 22 gen 2024 | 548,49 | 552,48 | 548,11 | 549,50 | 548,75 | 16.435 |
| 19 gen 2024 | 542,29 | 548,01 | 541,96 | 547,82 | 547,07 | 27.108 |
| 18 gen 2024 | 533,52 | 539,50 | 533,52 | 538,69 | 537,95 | 127 |
| 17 gen 2024 | 534,76 | 540,00 | 532,02 | 536,93 | 536,19 | 91 |
| 16 gen 2024 | 533,63 | 536,17 | 530,93 | 536,17 | 535,44 | 9.955 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 534,05 | 538,23 | 531,36 | 532,72 | 531,99 | 88 |
| 11 gen 2024 | 530,55 | 531,52 | 528,26 | 530,73 | 530,00 | 95 |
| 10 gen 2024 | 529,63 | 529,98 | 527,85 | 528,25 | 527,53 | 77 |
| 09 gen 2024 | 527,79 | 532,36 | 527,71 | 532,27 | 531,54 | 524 |
| 08 gen 2024 | 526,30 | 526,30 | 525,84 | 526,29 | 525,57 | 13 |
| 08 gen 2024 | 0.75 Dividendo | |||||
| 05 gen 2024 | 524,64 | 524,64 | 522,10 | 522,10 | 520,64 | 3.185 |
| 04 gen 2024 | 527,00 | 530,66 | 526,11 | 527,36 | 525,88 | 145 |
| 03 gen 2024 | 534,11 | 537,37 | 532,77 | 533,62 | 532,12 | 264 |
| 02 gen 2024 | 542,38 | 543,48 | 531,27 | 532,14 | 530,65 | 185 |
| 29 dic 2023 | 545,00 | 547,33 | 544,26 | 545,85 | 544,32 | 2 |
| 28 dic 2023 | 544,78 | 546,68 | 544,00 | 546,37 | 544,84 | 166 |
| 27 dic 2023 | 544,33 | 544,33 | 543,67 | 543,67 | 542,15 | 93 |
| 22 dic 2023 | 543,95 | 545,30 | 541,73 | 544,17 | 542,64 | 27 |
| 21 dic 2023 | 539,05 | 539,09 | 535,08 | 536,38 | 534,88 | 76 |
| 20 dic 2023 | 537,76 | 541,56 | 537,76 | 541,46 | 539,94 | 229 |
| 19 dic 2023 | 543,82 | 543,82 | 538,87 | 540,24 | 538,73 | 451 |
| 18 dic 2023 | 544,44 | 544,99 | 540,30 | 542,04 | 540,52 | 30.133 |
| 15 dic 2023 | 541,45 | 541,45 | 541,45 | 541,45 | 539,93 | 999 |
| 14 dic 2023 | 550,77 | 551,84 | 539,15 | 539,67 | 538,16 | 119 |
| 13 dic 2023 | 544,72 | 550,79 | 543,26 | 548,05 | 546,51 | 320 |
| 12 dic 2023 | 543,16 | 545,03 | 541,50 | 544,18 | 542,65 | 184 |
| 11 dic 2023 | 540,16 | 542,64 | 537,45 | 539,04 | 537,53 | 194 |
| 08 dic 2023 | 532,43 | 535,89 | 531,50 | 535,89 | 534,39 | 71 |
| 07 dic 2023 | 535,47 | 537,00 | 532,39 | 535,80 | 534,30 | 41 |
| 06 dic 2023 | 537,48 | 537,95 | 533,99 | 535,52 | 534,02 | 82 |
| *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.