Italia markets closed

The Charles Schwab Corporation (0L3I.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
74,94+0,28 (+0,38%)
Alla chiusura: 07:09PM BST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202474,3575,1674,2675,1675,162.520
22 apr 202474,0274,9873,3074,6674,666.866
19 apr 202473,4073,8672,9273,5473,542.274
18 apr 202472,5373,8271,9773,0273,026.479
17 apr 202473,7973,8672,3972,9472,945.224
16 apr 202471,3772,6370,3872,6372,63277.624
15 apr 202470,3573,6070,3371,6071,6029.172
12 apr 202470,0070,8569,5269,9969,995.666
11 apr 202470,8271,1169,8671,0671,063.056
10 apr 202471,5572,0670,2271,0871,085.182
09 apr 202472,5472,7871,5272,0972,0923.393
08 apr 202472,2772,6371,8372,5472,543.088
05 apr 202471,4972,0771,2371,7571,754.238
04 apr 202472,4272,9072,0472,1172,117.418
03 apr 202471,9472,1971,3671,8671,861.696
02 apr 202471,9972,0070,9771,0771,0712.362
28 mar 202472,4072,4071,7272,3872,383.659
27 mar 202471,4471,8671,3971,6871,6811.652
26 mar 202471,3971,4770,9171,1671,167.589
25 mar 202471,6872,2871,0071,2371,2310.490
22 mar 202472,9372,9371,6171,8071,807.957
21 mar 202469,9971,7369,9971,7371,7311.574
20 mar 202468,2269,3068,1169,0369,034.251
19 mar 202467,6168,4067,4768,2568,25148.259
18 mar 202466,6367,5766,6367,5767,5715.881
15 mar 202466,2767,7566,1767,3767,376.160
14 mar 202466,7267,2966,1466,1466,14192.307
13 mar 202466,7367,6066,7167,0367,034.497
12 mar 202467,1767,3366,0566,0566,052.412
11 mar 202467,2067,5066,8667,2567,2513.916
08 mar 202468,4168,9668,0068,0468,043.542
07 mar 202468,7068,7868,1068,4768,4725.888
06 mar 202468,5768,5767,1768,0868,086.080
05 mar 202467,2768,4467,2768,3068,308.785
04 mar 202466,8268,0866,6467,6867,683.005
01 mar 202466,6266,8465,7866,3266,326.225
29 feb 202466,1466,7265,8966,5266,528.158
28 feb 202465,3566,0764,9865,6665,66524.207
27 feb 202464,5465,1464,4964,9664,96703.553
26 feb 202464,4465,1364,3564,4064,402.708
23 feb 202464,4564,9964,3864,7264,723.545
22 feb 202464,7165,1064,6164,7164,712.560
21 feb 202463,2563,9962,9763,9963,995.540
20 feb 202463,9364,3663,7263,7263,725.221
19 feb 2024------
16 feb 202464,6364,8663,9164,1464,144.002
15 feb 202463,3465,0963,2264,9464,945.339
14 feb 202462,7163,3762,2062,5562,55933.806
13 feb 202463,6563,8361,9961,9961,9913.051
12 feb 202463,4965,1163,4964,8264,825.056
09 feb 202462,5263,3762,4163,2563,253.264
08 feb 202462,3662,8662,0162,8662,865.418
08 feb 20240.25 Dividendo
07 feb 202462,0762,3861,7262,3162,064.258
06 feb 202462,3662,8861,7261,8861,634.086
05 feb 202462,4262,5761,5262,5462,299.643
02 feb 202462,0562,8161,7862,7962,543.398
01 feb 202462,9063,3361,2262,0461,794.262
31 gen 202463,7464,1263,1463,7463,484.321
30 gen 202463,8364,2963,5464,2263,962.658
29 gen 202463,6863,9463,4663,5463,291.989
26 gen 202463,9564,7163,9263,9563,691.516
25 gen 202463,8363,9463,1663,5463,293.647
24 gen 202464,5064,6563,5863,5863,3212.667
23 gen 202464,0064,2063,4563,9863,7211.806
22 gen 202463,8864,5163,3163,7163,455.142
19 gen 202462,7263,5061,9963,5063,25615.619
18 gen 202463,4563,4561,9562,2662,0123.222
17 gen 202460,6363,8359,7163,6163,3549.456
16 gen 202464,5064,8363,8864,3564,095.237
15 gen 2024------
12 gen 202465,2666,0064,5065,1364,87251.788
11 gen 202465,4965,6164,8365,1364,873.769
10 gen 202465,7566,2065,5165,7765,513.077
09 gen 202466,9667,3166,8466,8666,591.088
08 gen 202467,0067,6166,5567,6167,346.550
05 gen 202466,9167,9266,7567,5467,272.755
04 gen 202466,7467,7166,5067,0766,802.650
03 gen 202467,2867,5066,4367,1566,886.668
02 gen 202467,9668,4367,5568,2968,0210.728
29 dic 202369,5969,6568,8368,9868,701.938
28 dic 202369,3269,8069,3269,6169,331.473
27 dic 202368,5368,9968,4768,9268,641.049
22 dic 202368,2369,0468,2168,5268,252.119
21 dic 202367,6368,5167,5167,8467,571.518
20 dic 202369,7469,7468,1868,3568,082.307.392
19 dic 202369,2669,8068,8869,5769,293.167
18 dic 202371,3671,3669,2769,3169,033.736
15 dic 202370,6771,3270,1170,9870,703.039
14 dic 202366,3071,1466,3070,1769,891.926.593
13 dic 202364,7464,8864,5664,5764,312.066
12 dic 202364,0964,4163,8064,2764,0116.787
11 dic 202363,8864,3663,8064,1263,863.941
08 dic 202363,0464,0763,0064,0463,784.682
07 dic 202362,6962,9862,0962,8162,562.805
06 dic 202362,8963,5162,2462,4562,205.347
05 dic 202362,3662,4961,6962,3162,067.974
04 dic 202363,1163,3362,3562,6062,3510.570
01 dic 202360,8763,1160,4063,0862,838.319
30 nov 202359,6661,4359,6261,4361,184.359
*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...