Italia markets close in 11 minutes

The Charles Schwab Corporation (0L3I.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
76,20-0,04 (-0,05%)
In data: 04:01PM BST. Mercato aperto.
Periodo di tempo:
12 lug 2023 - 12 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 202476,3276,7375,7176,2076,202.600
11 lug 202474,9476,4374,8176,2476,246.436
10 lug 202474,1974,7274,1974,5274,523.511
09 lug 202472,9674,8072,9674,4874,485.261
08 lug 202473,4474,4073,2473,3373,333.241
05 lug 202473,8774,1573,2173,3973,398.340
04 lug 2024------
03 lug 202474,2474,5473,9174,0674,064.926
02 lug 202473,2673,8273,2473,6573,658.188
01 lug 202474,0174,1073,2973,6673,662.705
28 giu 202473,9974,1873,5673,6273,62304.058
27 giu 202472,8172,9772,0972,9472,943.860
26 giu 202473,5774,0173,4473,4873,484.623
25 giu 202474,3074,5373,5273,8173,81931.067
24 giu 202473,3474,8473,3474,7174,7164.411
21 giu 202472,4373,2271,9273,2273,223.547
20 giu 202472,7172,8172,1872,3072,308.350
19 giu 2024------
18 giu 202472,7673,0672,5672,8172,817.708
17 giu 202472,8672,9172,0772,4372,432.375
14 giu 202472,2473,4672,1373,0573,054.102
13 giu 202473,2673,3972,8273,3973,394.939
12 giu 202473,4574,9973,4573,7773,777.970
11 giu 202473,7773,9172,6873,0873,084.264
10 giu 202473,5173,9273,1473,9273,926.135
07 giu 202474,0074,8373,9374,2874,281.513
06 giu 202474,4674,6073,8374,2774,273.487
05 giu 202472,4074,4272,3874,3674,363.929
04 giu 202472,3772,4971,7271,9571,95403.170
03 giu 202473,2173,2172,0872,2272,226.569
31 mag 202471,8272,3671,5972,3172,316.036
30 mag 202470,7371,7270,5371,5871,58315.860
29 mag 202470,6870,6869,4370,4170,416.198
28 mag 202472,0372,0970,5771,0771,072.837
24 mag 202472,6473,0672,4672,5172,512.152
23 mag 202474,5474,7171,9972,0072,006.938
22 mag 202478,6679,4177,4277,4277,422.515
21 mag 202478,5078,9178,2178,9178,912.012
20 mag 202479,4079,4078,2478,7378,732.967
17 mag 202478,3079,1278,0379,0179,011.580
16 mag 202478,0078,2177,3278,1678,161.799.612
15 mag 202477,4978,2177,4277,9477,945.975
14 mag 202475,0077,2274,9576,2376,236.178
13 mag 202476,2576,4274,8474,8774,875.357
10 mag 202475,7576,0875,5376,0876,081.478
09 mag 202475,9576,2875,5575,6075,602.737
09 mag 20240.25 Dividendo
08 mag 202475,5976,5175,3376,5176,263.045
07 mag 202477,0077,0875,9976,2175,9617.654
03 mag 202476,1876,4175,3675,5875,342.270
02 mag 202475,4175,4474,4674,4674,2121.163
01 mag 202473,9674,2773,5074,1273,881.897
30 apr 202474,3774,4973,6374,0073,764.859
29 apr 202474,8675,5074,6974,7074,46214.107
26 apr 202474,9675,2774,5775,0374,781.611
25 apr 202474,9375,2574,0374,8574,615.199
24 apr 202475,2375,4674,4275,4375,18305.932
23 apr 202474,3575,2974,2674,9474,703.878
22 apr 202474,0274,9873,3074,6674,426.866
19 apr 202473,4073,8672,9273,5473,302.274
18 apr 202472,5373,8271,9773,0272,786.479
17 apr 202473,7973,8672,3972,9472,715.224
16 apr 202471,3772,6370,3872,6372,39277.624
15 apr 202470,3573,6070,3371,6071,3729.172
12 apr 202470,0070,8569,5269,9969,765.666
11 apr 202470,8271,1169,8671,0670,833.056
10 apr 202471,5572,0670,2271,0870,855.182
09 apr 202472,5472,7871,5272,0971,8523.393
08 apr 202472,2772,6371,8372,5472,303.088
05 apr 202471,4972,0771,2371,7571,524.238
04 apr 202472,4272,9072,0472,1171,877.418
03 apr 202471,9472,1971,3671,8671,621.696
02 apr 202471,9972,0070,9771,0770,8412.362
28 mar 202472,4072,4071,7272,3872,143.659
27 mar 202471,4471,8671,3971,6871,4511.652
26 mar 202471,3971,4770,9171,1670,937.589
25 mar 202471,6872,2871,0071,2371,0010.490
22 mar 202472,9372,9371,6171,8071,577.957
21 mar 202469,9971,7369,9971,7371,4911.574
20 mar 202468,2269,3068,1169,0368,804.251
19 mar 202467,6168,4067,4768,2568,03148.259
18 mar 202466,6367,5766,6367,5767,3515.881
15 mar 202466,2767,7566,1767,3767,156.160
14 mar 202466,7267,2966,1466,1465,92192.307
13 mar 202466,7367,6066,7167,0366,814.497
12 mar 202467,1767,3366,0566,0565,842.412
11 mar 202467,2067,5066,8667,2567,0313.916
08 mar 202468,4168,9668,0068,0467,813.542
07 mar 202468,7068,7868,1068,4768,2525.888
06 mar 202468,5768,5767,1768,0867,866.080
05 mar 202467,2768,4467,2768,3068,088.785
04 mar 202466,8268,0866,6467,6867,463.005
01 mar 202466,6266,8465,7866,3266,106.225
29 feb 202466,1466,7265,8966,5266,308.158
28 feb 202465,3566,0764,9865,6665,45524.207
27 feb 202464,5465,1464,4964,9664,75703.553
26 feb 202464,4465,1364,3564,4064,192.708
23 feb 202464,4564,9964,3864,7264,513.545
22 feb 202464,7165,1064,6164,7164,502.560
21 feb 202463,2563,9962,9763,9963,785.540
*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...