Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.881,03 -652,20 (-1,08%)
Royal Gold, Inc. (0KXS.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:02PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 122,00 | 123,31 | 122,00 | 123,21 | 123,21 | 332 |
| 18 apr 2024 | 123,43 | 123,81 | 121,63 | 121,63 | 121,63 | 164 |
| 17 apr 2024 | 122,02 | 123,50 | 121,76 | 122,56 | 122,56 | 252 |
| 16 apr 2024 | 120,56 | 121,64 | 119,54 | 121,42 | 121,42 | 59 |
| 15 apr 2024 | 120,99 | 121,00 | 118,85 | 120,15 | 120,15 | 496 |
| 12 apr 2024 | 124,60 | 124,84 | 120,94 | 120,94 | 120,94 | 459 |
| 11 apr 2024 | 123,77 | 124,18 | 121,25 | 122,65 | 122,65 | 182 |
| 10 apr 2024 | 121,96 | 123,82 | 121,01 | 122,18 | 122,18 | 553 |
| 09 apr 2024 | 125,43 | 125,76 | 123,30 | 124,16 | 124,16 | 370 |
| 08 apr 2024 | 126,36 | 126,50 | 122,11 | 122,64 | 122,64 | 325 |
| 05 apr 2024 | 122,88 | 124,61 | 121,47 | 124,47 | 124,47 | 335 |
| 04 apr 2024 | 121,37 | 123,85 | 120,18 | 123,85 | 123,85 | 611 |
| 04 apr 2024 | 0.4 Dividendo | |||||
| 03 apr 2024 | 122,56 | 122,69 | 122,02 | 122,52 | 122,12 | 309 |
| 02 apr 2024 | 122,94 | 122,96 | 121,96 | 122,82 | 122,42 | 87 |
| 28 mar 2024 | 120,26 | 122,41 | 118,99 | 122,12 | 121,72 | 1.202 |
| 27 mar 2024 | 114,45 | 119,50 | 111,00 | 118,76 | 118,38 | 272 |
| 26 mar 2024 | 110,98 | 111,31 | 110,34 | 110,37 | 110,01 | 42 |
| 25 mar 2024 | 111,59 | 111,91 | 110,51 | 110,51 | 110,15 | 362 |
| 22 mar 2024 | 109,77 | 110,18 | 109,16 | 109,41 | 109,05 | 156 |
| 21 mar 2024 | 113,00 | 113,01 | 110,00 | 111,17 | 110,81 | 77 |
| 20 mar 2024 | 107,58 | 111,87 | 107,40 | 111,87 | 111,50 | 1.154 |
| 19 mar 2024 | 109,34 | 109,95 | 108,09 | 108,43 | 108,07 | 864 |
| 18 mar 2024 | 111,04 | 111,54 | 110,40 | 110,88 | 110,52 | 324 |
| 15 mar 2024 | 111,00 | 112,08 | 111,00 | 111,61 | 111,25 | 57 |
| 14 mar 2024 | 112,80 | 113,70 | 111,58 | 111,58 | 111,22 | 108 |
| 13 mar 2024 | 113,89 | 114,54 | 112,68 | 114,54 | 114,17 | 121 |
| 12 mar 2024 | 112,36 | 113,37 | 111,94 | 111,94 | 111,58 | 253 |
| 11 mar 2024 | 113,40 | 115,23 | 112,13 | 115,23 | 114,85 | 24 |
| 08 mar 2024 | 112,87 | 112,87 | 111,02 | 111,74 | 111,37 | 98 |
| 07 mar 2024 | 111,60 | 112,46 | 111,50 | 111,86 | 111,49 | 125 |
| 06 mar 2024 | 112,15 | 112,25 | 111,23 | 111,80 | 111,44 | 309 |
| 05 mar 2024 | 111,60 | 111,93 | 109,62 | 110,29 | 109,93 | 429 |
| 04 mar 2024 | 105,79 | 110,14 | 105,79 | 110,13 | 109,77 | 281 |
| 01 mar 2024 | 102,93 | 106,53 | 102,32 | 106,27 | 105,93 | 304 |
| 29 feb 2024 | 101,00 | 103,34 | 101,00 | 102,53 | 102,20 | 149 |
| 28 feb 2024 | 101,94 | 102,44 | 100,59 | 100,94 | 100,62 | 712 |
| 27 feb 2024 | 105,66 | 105,66 | 103,50 | 103,94 | 103,60 | 289 |
| 26 feb 2024 | 105,57 | 105,57 | 103,50 | 104,33 | 103,99 | 1.663 |
| 23 feb 2024 | 101,08 | 106,25 | 101,08 | 106,25 | 105,91 | 884 |
| 22 feb 2024 | 104,99 | 104,99 | 103,95 | 104,43 | 104,09 | 309 |
| 21 feb 2024 | 106,90 | 106,90 | 105,40 | 106,25 | 105,91 | 681 |
| 20 feb 2024 | 110,75 | 111,22 | 107,48 | 107,48 | 107,13 | 510 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 108,40 | 110,39 | 108,12 | 109,09 | 108,73 | 239 |
| 15 feb 2024 | 112,50 | 112,99 | 110,57 | 112,14 | 111,78 | 824 |
| 14 feb 2024 | 107,20 | 107,67 | 106,74 | 106,92 | 106,57 | 533 |
| 13 feb 2024 | 110,00 | 110,37 | 107,13 | 107,13 | 106,78 | 1.583 |
| 12 feb 2024 | 111,36 | 111,82 | 111,36 | 111,82 | 111,45 | 493 |
| 09 feb 2024 | 111,63 | 111,83 | 111,00 | 111,60 | 111,24 | 455 |
| 08 feb 2024 | 112,03 | 112,05 | 111,30 | 111,85 | 111,48 | 148 |
| 07 feb 2024 | 112,90 | 112,90 | 112,18 | 112,18 | 111,81 | 167 |
| 06 feb 2024 | 111,79 | 112,55 | 111,79 | 112,25 | 111,88 | 36 |
| 05 feb 2024 | 112,18 | 113,07 | 111,21 | 112,35 | 111,98 | 640 |
| 02 feb 2024 | 112,50 | 113,65 | 112,50 | 113,65 | 113,28 | 67 |
| 01 feb 2024 | 116,03 | 117,13 | 115,71 | 116,98 | 116,60 | 41 |
| 31 gen 2024 | 115,11 | 116,62 | 115,11 | 116,25 | 115,87 | 781 |
| 30 gen 2024 | 116,57 | 116,57 | 114,49 | 114,49 | 114,11 | 32 |
| 29 gen 2024 | 115,44 | 115,47 | 113,89 | 114,92 | 114,54 | 120 |
| 26 gen 2024 | 116,80 | 117,08 | 115,42 | 115,42 | 115,04 | 430 |
| 25 gen 2024 | 116,19 | 116,60 | 115,66 | 115,87 | 115,49 | 99 |
| 24 gen 2024 | 120,32 | 120,32 | 115,15 | 115,15 | 114,77 | 119 |
| 23 gen 2024 | 117,77 | 118,09 | 117,15 | 117,65 | 117,27 | 123 |
| 22 gen 2024 | 115,93 | 117,07 | 114,89 | 116,59 | 116,21 | 28 |
| 19 gen 2024 | 115,50 | 115,66 | 114,81 | 115,66 | 115,28 | 140 |
| 18 gen 2024 | 116,38 | 117,55 | 116,00 | 116,18 | 115,80 | 63 |
| 17 gen 2024 | 120,10 | 120,10 | 116,64 | 116,64 | 116,26 | 1.341 |
| 16 gen 2024 | 122,54 | 122,54 | 120,00 | 120,19 | 119,80 | 238 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 123,67 | 125,20 | 122,68 | 122,77 | 122,37 | 460 |
| 11 gen 2024 | 122,63 | 122,70 | 119,73 | 119,73 | 119,34 | 49 |
| 10 gen 2024 | 120,65 | 121,66 | 120,36 | 121,16 | 120,76 | 93 |
| 09 gen 2024 | 119,82 | 120,22 | 119,14 | 119,86 | 119,47 | 419 |
| 08 gen 2024 | 117,36 | 119,51 | 117,36 | 119,50 | 119,11 | 165 |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | 117,24 | 119,10 | 117,24 | 118,38 | 118,00 | 104 |
| 04 gen 2024 | 0.4 Dividendo | |||||
| 03 gen 2024 | 117,60 | 117,65 | 116,16 | 117,65 | 116,87 | 2.558 |
| 02 gen 2024 | 121,98 | 122,07 | 120,07 | 120,07 | 119,27 | 846 |
| 29 dic 2023 | 120,79 | 121,11 | 119,51 | 120,57 | 119,77 | 29 |
| 28 dic 2023 | 122,51 | 123,40 | 122,51 | 122,77 | 121,95 | 9 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 124,60 | 124,64 | 122,82 | 123,63 | 122,81 | 183 |
| 21 dic 2023 | 122,39 | 122,39 | 121,30 | 121,30 | 120,49 | 139 |
| 20 dic 2023 | 122,77 | 122,77 | 122,03 | 122,51 | 121,69 | 62 |
| 19 dic 2023 | 122,16 | 124,16 | 122,10 | 122,99 | 122,17 | 490 |
| 18 dic 2023 | 119,27 | 121,23 | 119,27 | 121,03 | 120,22 | 399 |
| 15 dic 2023 | 120,97 | 120,97 | 118,87 | 119,04 | 118,25 | 192 |
| 14 dic 2023 | 123,75 | 124,19 | 121,26 | 121,79 | 120,98 | 566 |
| 13 dic 2023 | 114,09 | 114,65 | 113,55 | 114,55 | 113,79 | 116 |
| 12 dic 2023 | 117,49 | 117,87 | 114,46 | 114,46 | 113,70 | 1.705 |
| 11 dic 2023 | 116,49 | 117,05 | 115,51 | 116,91 | 116,13 | 683 |
| 08 dic 2023 | 118,57 | 119,69 | 117,07 | 117,46 | 116,68 | 383 |
| 07 dic 2023 | 118,97 | 119,97 | 118,87 | 119,97 | 119,17 | 83 |
| 06 dic 2023 | 118,66 | 119,58 | 118,28 | 118,69 | 117,90 | 324 |
| 05 dic 2023 | 120,21 | 120,79 | 117,99 | 118,33 | 117,54 | 183 |
| 04 dic 2023 | 120,89 | 121,67 | 119,57 | 119,57 | 118,78 | 89 |
| 01 dic 2023 | 122,29 | 123,16 | 122,03 | 123,16 | 122,34 | 38 |
| 30 nov 2023 | 121,55 | 122,10 | 120,74 | 121,71 | 120,90 | 73 |
| 29 nov 2023 | 119,77 | 122,07 | 119,77 | 122,07 | 121,26 | 72 |
| *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.