Italia markets closed
Dow Jones
37.976,64 +223,33 (+0,59%) Nasdaq
15.748,48 +65,10 (+0,42%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0661 -0,0014 (-0,13%) Bitcoin EUR
59.617,59 +2.897,37 (+5,11%) CMC Crypto 200
885,54 0,00 (0,00%)
SBA Communications Corporation (0KYZ.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:29PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 196,56 | 197,95 | 194,81 | 196,19 | 196,19 | 2.192 |
| 17 apr 2024 | 195,50 | 197,71 | 195,50 | 197,71 | 197,71 | 386 |
| 16 apr 2024 | 198,44 | 201,13 | 195,88 | 196,77 | 196,77 | 131 |
| 15 apr 2024 | 202,58 | 202,90 | 199,63 | 199,63 | 199,63 | 1.084 |
| 12 apr 2024 | 204,99 | 204,99 | 202,86 | 203,34 | 203,34 | 282 |
| 11 apr 2024 | 207,86 | 207,86 | 204,14 | 206,26 | 206,26 | 133 |
| 10 apr 2024 | 209,43 | 210,49 | 206,21 | 206,21 | 206,21 | 7.381 |
| 09 apr 2024 | 213,12 | 217,50 | 213,12 | 217,50 | 217,50 | 12 |
| 08 apr 2024 | 212,77 | 214,01 | 209,86 | 212,33 | 212,33 | 1.181 |
| 05 apr 2024 | 216,53 | 216,53 | 211,10 | 214,53 | 214,53 | 895 |
| 04 apr 2024 | 217,55 | 217,87 | 215,06 | 215,06 | 215,06 | 2.206 |
| 03 apr 2024 | 210,41 | 210,41 | 209,93 | 210,26 | 210,26 | 253 |
| 02 apr 2024 | 211,30 | 214,09 | 209,61 | 213,95 | 213,95 | 30 |
| 28 mar 2024 | 220,00 | 220,00 | 216,87 | 216,87 | 216,87 | 96 |
| 27 mar 2024 | 216,27 | 217,51 | 216,02 | 217,03 | 217,03 | 550 |
| 26 mar 2024 | 216,49 | 217,97 | 216,49 | 217,89 | 217,89 | 416 |
| 25 mar 2024 | 218,28 | 218,28 | 215,98 | 218,20 | 218,20 | 653 |
| 22 mar 2024 | 215,14 | 217,86 | 214,37 | 214,47 | 214,47 | 480 |
| 21 mar 2024 | 216,04 | 218,74 | 216,03 | 216,07 | 216,07 | 3.156 |
| 20 mar 2024 | 215,30 | 215,30 | 212,03 | 213,38 | 213,38 | 141 |
| 19 mar 2024 | 213,87 | 215,54 | 213,00 | 215,54 | 215,54 | 593 |
| 18 mar 2024 | 214,13 | 217,17 | 213,76 | 213,98 | 213,98 | 568 |
| 15 mar 2024 | 216,06 | 216,39 | 214,02 | 214,07 | 214,07 | 192 |
| 14 mar 2024 | 218,65 | 218,65 | 213,61 | 214,22 | 214,22 | 740 |
| 13 mar 2024 | 219,17 | 221,58 | 219,17 | 219,58 | 219,58 | 232 |
| 13 mar 2024 | 0.98 Dividendo | |||||
| 12 mar 2024 | 222,35 | 223,75 | 218,95 | 218,95 | 217,97 | 42 |
| 11 mar 2024 | 225,29 | 225,29 | 221,83 | 223,43 | 222,43 | 1.213 |
| 08 mar 2024 | 220,04 | 223,18 | 219,49 | 222,13 | 221,13 | 410 |
| 07 mar 2024 | 219,64 | 220,63 | 217,29 | 217,29 | 216,32 | 3.827 |
| 06 mar 2024 | 217,19 | 217,19 | 214,76 | 215,90 | 214,93 | 2.228 |
| 05 mar 2024 | 212,05 | 219,93 | 212,05 | 219,00 | 218,02 | 310 |
| 04 mar 2024 | 209,04 | 211,59 | 208,26 | 211,59 | 210,65 | 163 |
| 01 mar 2024 | 207,99 | 209,93 | 206,69 | 207,91 | 206,98 | 5.534 |
| 29 feb 2024 | 207,60 | 210,22 | 207,04 | 210,22 | 209,28 | 327 |
| 28 feb 2024 | 201,89 | 204,25 | 199,26 | 203,04 | 202,13 | 69 |
| 27 feb 2024 | 204,14 | 205,46 | 197,76 | 198,02 | 197,13 | 165 |
| 26 feb 2024 | 212,92 | 212,93 | 208,62 | 208,68 | 207,74 | 82 |
| 23 feb 2024 | 211,44 | 215,18 | 211,44 | 214,07 | 213,11 | 4.888 |
| 22 feb 2024 | 206,89 | 208,15 | 206,79 | 207,35 | 206,42 | 182 |
| 21 feb 2024 | 207,89 | 208,63 | 205,45 | 207,40 | 206,47 | 2.933 |
| 20 feb 2024 | 206,63 | 208,09 | 205,95 | 208,09 | 207,16 | 2.976 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 211,97 | 211,97 | 207,65 | 208,31 | 207,38 | 93 |
| 15 feb 2024 | 211,36 | 212,53 | 209,62 | 209,85 | 208,91 | 391 |
| 14 feb 2024 | 209,86 | 210,67 | 209,30 | 210,37 | 209,43 | 261 |
| 13 feb 2024 | 209,79 | 210,21 | 207,56 | 207,56 | 206,63 | 9.450 |
| 12 feb 2024 | 218,40 | 218,40 | 216,36 | 216,64 | 215,67 | 813 |
| 09 feb 2024 | 216,88 | 217,07 | 214,58 | 216,12 | 215,15 | 55 |
| 08 feb 2024 | 215,57 | 217,24 | 213,57 | 215,74 | 214,78 | 291 |
| 07 feb 2024 | 220,25 | 220,46 | 218,00 | 218,00 | 217,02 | 3.155 |
| 06 feb 2024 | 216,80 | 219,07 | 216,80 | 217,90 | 216,92 | 16 |
| 05 feb 2024 | 220,02 | 221,94 | 217,32 | 217,32 | 216,35 | 1.587 |
| 02 feb 2024 | 226,54 | 226,54 | 220,70 | 223,67 | 222,67 | 4.684 |
| 01 feb 2024 | 223,76 | 224,88 | 223,00 | 224,88 | 223,87 | 1.695 |
| 31 gen 2024 | 223,38 | 228,21 | 223,38 | 226,66 | 225,65 | 1 |
| 30 gen 2024 | 227,60 | 227,60 | 223,78 | 223,78 | 222,78 | 90 |
| 29 gen 2024 | 228,94 | 228,94 | 225,79 | 226,78 | 225,76 | 27 |
| 26 gen 2024 | 233,47 | 233,47 | 230,26 | 230,46 | 229,43 | 145 |
| 25 gen 2024 | 230,13 | 234,16 | 230,13 | 232,30 | 231,26 | 54 |
| 24 gen 2024 | 236,64 | 236,81 | 229,55 | 229,78 | 228,75 | 60 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 230,93 | 236,15 | 230,90 | 231,97 | 230,93 | 53 |
| 19 gen 2024 | 229,14 | 231,71 | 228,63 | 230,66 | 229,63 | 147 |
| 18 gen 2024 | 233,01 | 234,43 | 232,00 | 232,18 | 231,15 | 179 |
| 17 gen 2024 | 237,46 | 237,46 | 231,56 | 231,83 | 230,79 | 65 |
| 16 gen 2024 | 240,38 | 240,89 | 238,00 | 238,20 | 237,13 | 45 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 243,87 | 243,87 | 241,09 | 241,95 | 240,87 | 80 |
| 11 gen 2024 | 240,61 | 241,61 | 238,59 | 240,09 | 239,02 | 79 |
| 10 gen 2024 | 244,55 | 246,58 | 244,26 | 244,70 | 243,60 | 19 |
| 09 gen 2024 | 245,12 | 245,12 | 245,12 | 245,12 | 244,02 | 4 |
| 08 gen 2024 | - | - | - | - | - | - |
| 05 gen 2024 | 248,88 | 248,88 | 246,30 | 246,30 | 245,20 | 37 |
| 04 gen 2024 | 247,50 | 250,19 | 247,50 | 250,19 | 249,07 | 57 |
| 03 gen 2024 | 254,10 | 254,80 | 249,29 | 250,31 | 249,19 | 124 |
| 02 gen 2024 | 252,35 | 254,38 | 252,35 | 254,38 | 253,24 | 191 |
| 29 dic 2023 | 254,45 | 254,45 | 250,95 | 252,95 | 251,82 | 5 |
| 28 dic 2023 | 254,87 | 256,06 | 253,04 | 253,04 | 251,91 | 24 |
| 27 dic 2023 | 255,49 | 255,84 | 255,49 | 255,84 | 254,69 | 14 |
| 22 dic 2023 | 250,39 | 254,24 | 249,83 | 250,45 | 249,33 | 37 |
| 21 dic 2023 | 250,32 | 250,32 | 246,22 | 248,43 | 247,32 | 269 |
| 20 dic 2023 | 249,11 | 251,50 | 248,61 | 251,50 | 250,37 | 14 |
| 19 dic 2023 | 246,68 | 249,75 | 246,68 | 248,69 | 247,58 | 27 |
| 18 dic 2023 | 248,83 | 249,46 | 246,61 | 247,39 | 246,28 | 16 |
| 15 dic 2023 | 251,80 | 251,80 | 247,38 | 247,66 | 246,55 | 19 |
| 14 dic 2023 | 254,59 | 258,00 | 253,52 | 255,62 | 254,48 | 52 |
| 13 dic 2023 | 240,84 | 243,49 | 238,68 | 243,08 | 241,99 | 1.926 |
| 12 dic 2023 | 240,87 | 241,77 | 239,77 | 239,99 | 238,92 | 216 |
| 11 dic 2023 | 244,79 | 245,77 | 242,84 | 243,75 | 242,66 | 5 |
| 08 dic 2023 | 246,15 | 248,34 | 240,34 | 241,08 | 240,00 | 326 |
| 07 dic 2023 | 251,18 | 253,39 | 250,90 | 252,24 | 251,11 | 196 |
| 06 dic 2023 | 252,39 | 254,81 | 252,00 | 254,44 | 253,30 | 73 |
| 05 dic 2023 | 248,92 | 250,76 | 248,16 | 250,76 | 249,64 | 86 |
| 04 dic 2023 | 247,22 | 249,36 | 246,52 | 249,36 | 248,24 | 12 |
| 01 dic 2023 | 247,36 | 250,34 | 244,66 | 249,42 | 248,30 | 51 |
| 30 nov 2023 | 243,61 | 248,60 | 243,40 | 247,49 | 246,38 | 101 |
| 29 nov 2023 | 243,71 | 246,91 | 243,71 | 246,91 | 245,80 | 17 |
| 28 nov 2023 | 236,25 | 241,26 | 236,25 | 241,26 | 240,18 | 249 |
| 27 nov 2023 | 236,95 | 239,04 | 236,50 | 237,88 | 236,82 | 73 |
| *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.