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
59.035,39 -475,72 (-0,80%)
Ross Stores, Inc. (0KXO.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:15PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 132,40 | 132,71 | 131,95 | 132,71 | 132,71 | 33 |
| 25 apr 2024 | 132,19 | 132,58 | 130,92 | 131,98 | 131,98 | 2.732 |
| 24 apr 2024 | 132,03 | 133,23 | 132,03 | 132,30 | 132,30 | 518 |
| 23 apr 2024 | 134,18 | 134,18 | 133,71 | 133,78 | 133,78 | 155 |
| 22 apr 2024 | 134,73 | 134,73 | 133,32 | 133,87 | 133,87 | 16 |
| 19 apr 2024 | 131,46 | 132,83 | 131,41 | 132,83 | 132,83 | 580 |
| 18 apr 2024 | 134,02 | 134,02 | 131,97 | 131,97 | 131,97 | 281 |
| 17 apr 2024 | 134,68 | 135,04 | 132,16 | 132,61 | 132,61 | 421 |
| 16 apr 2024 | 133,88 | 134,59 | 133,31 | 133,98 | 133,98 | 1.219 |
| 15 apr 2024 | 137,98 | 138,04 | 133,95 | 133,95 | 133,95 | 1.076 |
| 12 apr 2024 | 138,27 | 138,31 | 136,08 | 136,08 | 136,08 | 696 |
| 11 apr 2024 | 138,63 | 139,56 | 138,37 | 139,47 | 139,47 | 276 |
| 10 apr 2024 | 138,23 | 139,08 | 137,37 | 138,97 | 138,97 | 673 |
| 09 apr 2024 | 141,14 | 142,02 | 139,18 | 139,99 | 139,99 | 415 |
| 08 apr 2024 | 140,34 | 140,68 | 138,61 | 140,68 | 140,68 | 633 |
| 05 apr 2024 | 140,08 | 140,39 | 139,28 | 139,28 | 139,28 | 419 |
| 04 apr 2024 | 142,95 | 142,95 | 141,29 | 141,44 | 141,44 | 1.368 |
| 03 apr 2024 | 143,43 | 143,73 | 141,64 | 141,64 | 141,64 | 437 |
| 02 apr 2024 | 143,77 | 143,77 | 142,55 | 143,12 | 143,12 | 1.586 |
| 28 mar 2024 | 147,45 | 148,02 | 146,94 | 146,94 | 146,94 | 672 |
| 27 mar 2024 | 145,44 | 146,81 | 145,44 | 146,52 | 146,52 | 266 |
| 26 mar 2024 | 144,32 | 144,79 | 144,03 | 144,61 | 144,61 | 1.318 |
| 25 mar 2024 | 145,12 | 145,44 | 144,37 | 144,91 | 144,91 | 230 |
| 22 mar 2024 | 146,96 | 146,96 | 146,17 | 146,24 | 146,24 | 631 |
| 21 mar 2024 | 147,55 | 148,66 | 147,22 | 147,50 | 147,50 | 2.520 |
| 20 mar 2024 | 146,81 | 147,19 | 146,55 | 147,19 | 147,19 | 105 |
| 19 mar 2024 | 144,32 | 146,14 | 144,25 | 146,11 | 146,11 | 41 |
| 18 mar 2024 | 145,52 | 146,07 | 144,58 | 145,63 | 145,63 | 1.394 |
| 15 mar 2024 | 145,69 | 146,93 | 145,53 | 146,06 | 146,06 | 268 |
| 14 mar 2024 | 147,69 | 147,74 | 146,01 | 146,15 | 146,15 | 929 |
| 14 mar 2024 | 0.3675 Dividendo | |||||
| 13 mar 2024 | 146,15 | 147,60 | 145,76 | 147,53 | 147,17 | 301 |
| 12 mar 2024 | 145,10 | 146,43 | 145,10 | 146,40 | 146,04 | 131 |
| 11 mar 2024 | 146,66 | 146,71 | 144,34 | 145,85 | 145,49 | 4.242 |
| 08 mar 2024 | 145,66 | 147,15 | 145,66 | 145,76 | 145,40 | 171 |
| 07 mar 2024 | 147,74 | 150,20 | 146,49 | 146,86 | 146,49 | 697 |
| 06 mar 2024 | 146,00 | 149,80 | 143,10 | 146,96 | 146,59 | 3.702 |
| 05 mar 2024 | 150,03 | 150,69 | 148,25 | 149,05 | 148,68 | 1.165 |
| 04 mar 2024 | 150,53 | 150,99 | 149,48 | 150,27 | 149,90 | 74 |
| 01 mar 2024 | 148,57 | 150,01 | 148,23 | 149,56 | 149,19 | 219 |
| 29 feb 2024 | 150,30 | 150,79 | 148,78 | 149,12 | 148,74 | 261 |
| 28 feb 2024 | 149,59 | 151,03 | 149,39 | 150,90 | 150,52 | 253 |
| 27 feb 2024 | 148,58 | 149,31 | 147,84 | 149,26 | 148,89 | 44.086 |
| 26 feb 2024 | 148,11 | 148,98 | 147,29 | 147,65 | 147,28 | 62 |
| 23 feb 2024 | 147,70 | 149,37 | 147,70 | 148,27 | 147,90 | 205 |
| 22 feb 2024 | 145,76 | 146,77 | 145,64 | 146,68 | 146,32 | 278 |
| 21 feb 2024 | 144,10 | 145,45 | 143,86 | 145,45 | 145,09 | 231 |
| 20 feb 2024 | 144,68 | 144,74 | 143,88 | 144,27 | 143,91 | 869 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 144,39 | 145,22 | 142,93 | 145,22 | 144,86 | 441 |
| 15 feb 2024 | 144,55 | 145,30 | 144,03 | 144,45 | 144,09 | 79 |
| 14 feb 2024 | 145,02 | 145,73 | 143,64 | 143,64 | 143,28 | 40 |
| 13 feb 2024 | 143,74 | 144,57 | 143,45 | 144,57 | 144,21 | 742 |
| 12 feb 2024 | 145,09 | 145,73 | 144,60 | 145,41 | 145,05 | 203 |
| 09 feb 2024 | 145,73 | 145,93 | 145,02 | 145,70 | 145,34 | 75 |
| 08 feb 2024 | 145,37 | 145,81 | 144,96 | 145,50 | 145,14 | 461 |
| 07 feb 2024 | 142,05 | 143,93 | 141,73 | 143,67 | 143,31 | 289 |
| 06 feb 2024 | 142,75 | 142,75 | 141,62 | 141,62 | 141,27 | 5.120 |
| 05 feb 2024 | 142,67 | 142,67 | 141,76 | 142,33 | 141,98 | 893 |
| 02 feb 2024 | 142,61 | 144,32 | 141,37 | 144,30 | 143,94 | 386 |
| 01 feb 2024 | 141,28 | 141,54 | 140,80 | 141,54 | 141,19 | 22 |
| 31 gen 2024 | 142,52 | 142,52 | 140,69 | 140,87 | 140,51 | 1.070 |
| 30 gen 2024 | 142,30 | 143,00 | 141,04 | 142,85 | 142,50 | 203 |
| 29 gen 2024 | 141,73 | 142,26 | 141,19 | 141,61 | 141,26 | 147 |
| 26 gen 2024 | 140,97 | 142,01 | 140,76 | 141,67 | 141,32 | 229 |
| 25 gen 2024 | 140,01 | 141,00 | 140,01 | 140,47 | 140,12 | 782 |
| 24 gen 2024 | 139,49 | 139,49 | 138,60 | 138,70 | 138,35 | 512 |
| 23 gen 2024 | 138,23 | 139,14 | 137,46 | 138,15 | 137,81 | 44.223 |
| 22 gen 2024 | 138,34 | 138,34 | 137,70 | 137,94 | 137,60 | 159 |
| 19 gen 2024 | 137,54 | 137,80 | 136,89 | 137,80 | 137,46 | 2.011 |
| 18 gen 2024 | 135,29 | 136,82 | 135,29 | 136,82 | 136,48 | 17 |
| 17 gen 2024 | 137,04 | 137,04 | 135,85 | 136,57 | 136,23 | 5 |
| 16 gen 2024 | 136,62 | 136,83 | 136,08 | 136,51 | 136,17 | 28 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 137,20 | 137,50 | 136,11 | 136,53 | 136,19 | 236 |
| 11 gen 2024 | 135,71 | 135,96 | 135,24 | 135,35 | 135,01 | 195 |
| 10 gen 2024 | 135,90 | 137,02 | 135,89 | 136,05 | 135,71 | 10.310 |
| 09 gen 2024 | 134,54 | 135,78 | 134,54 | 135,76 | 135,42 | 34 |
| 08 gen 2024 | 134,74 | 134,96 | 134,74 | 134,96 | 134,62 | 212 |
| 05 gen 2024 | 135,16 | 135,61 | 135,16 | 135,47 | 135,14 | 188 |
| 04 gen 2024 | 134,68 | 136,03 | 134,68 | 135,82 | 135,48 | 222 |
| 03 gen 2024 | 137,53 | 137,65 | 135,00 | 135,00 | 134,66 | 284 |
| 02 gen 2024 | 137,72 | 139,28 | 137,60 | 137,65 | 137,30 | 487 |
| 29 dic 2023 | 137,99 | 139,15 | 137,99 | 138,48 | 138,14 | 475 |
| 28 dic 2023 | 137,62 | 138,00 | 137,44 | 138,00 | 137,65 | 240 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 135,58 | 136,54 | 135,58 | 136,37 | 136,03 | 50 |
| 21 dic 2023 | 135,56 | 135,86 | 135,18 | 135,86 | 135,52 | 11 |
| 20 dic 2023 | 135,91 | 136,52 | 135,42 | 136,52 | 136,18 | 986 |
| 19 dic 2023 | 135,65 | 135,98 | 135,44 | 135,71 | 135,37 | 326 |
| 18 dic 2023 | 135,17 | 135,17 | 133,92 | 134,55 | 134,21 | 134 |
| 15 dic 2023 | 133,93 | 134,66 | 133,13 | 134,27 | 133,94 | 271 |
| 14 dic 2023 | 137,77 | 137,77 | 134,59 | 134,59 | 134,25 | 25.096 |
| 13 dic 2023 | 136,16 | 136,52 | 135,73 | 135,74 | 135,40 | 45 |
| 12 dic 2023 | 135,47 | 135,81 | 134,91 | 135,19 | 134,85 | 24.469 |
| 11 dic 2023 | 134,18 | 135,03 | 133,72 | 135,01 | 134,67 | 500 |
| 08 dic 2023 | 131,39 | 131,98 | 130,46 | 131,90 | 131,57 | 685 |
| 07 dic 2023 | 133,12 | 133,54 | 132,16 | 132,16 | 131,83 | 303 |
| 06 dic 2023 | 133,68 | 133,71 | 132,61 | 132,82 | 132,49 | 297 |
| 05 dic 2023 | 131,78 | 132,11 | 131,68 | 132,00 | 131,67 | 208 |
| *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.