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
59.811,14 +901,56 (+1,53%)
Sealed Air Corporation (0L4F.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:16PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 31,83 | 31,90 | 31,76 | 31,76 | 31,76 | 21 |
| 25 apr 2024 | 31,48 | 31,69 | 31,48 | 31,69 | 31,69 | 9 |
| 24 apr 2024 | 31,59 | 31,85 | 31,57 | 31,85 | 31,85 | 115 |
| 23 apr 2024 | - | - | - | - | - | - |
| 22 apr 2024 | 31,23 | 31,46 | 31,23 | 31,45 | 31,45 | 126 |
| 19 apr 2024 | 31,48 | 31,48 | 31,46 | 31,46 | 31,46 | 5 |
| 18 apr 2024 | 31,19 | 31,19 | 31,06 | 31,06 | 31,06 | 11 |
| 17 apr 2024 | 31,81 | 31,81 | 30,90 | 31,26 | 31,26 | 526 |
| 16 apr 2024 | 31,78 | 31,81 | 31,50 | 31,80 | 31,80 | 1.905 |
| 15 apr 2024 | 32,84 | 32,84 | 32,22 | 32,22 | 32,22 | 106 |
| 12 apr 2024 | 32,40 | 32,50 | 32,10 | 32,26 | 32,26 | 14 |
| 11 apr 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | 3 |
| 10 apr 2024 | 33,47 | 33,47 | 32,93 | 33,14 | 33,14 | 9 |
| 09 apr 2024 | 33,49 | 33,82 | 33,26 | 33,82 | 33,82 | 45.173 |
| 08 apr 2024 | 33,80 | 33,80 | 33,34 | 33,36 | 33,36 | 54 |
| 05 apr 2024 | 33,44 | 33,44 | 32,70 | 32,70 | 32,70 | 2.019 |
| 04 apr 2024 | 34,28 | 34,28 | 33,70 | 33,70 | 33,70 | 3.100 |
| 03 apr 2024 | 35,69 | 35,69 | 34,00 | 34,61 | 34,61 | 578 |
| 02 apr 2024 | 36,23 | 36,24 | 35,73 | 35,73 | 35,73 | 200 |
| 28 mar 2024 | 36,67 | 37,30 | 36,67 | 37,14 | 37,14 | 2.463 |
| 27 mar 2024 | 35,91 | 36,93 | 35,91 | 36,69 | 36,69 | 21 |
| 26 mar 2024 | 35,68 | 36,06 | 35,68 | 35,99 | 35,99 | 6 |
| 25 mar 2024 | 35,56 | 35,69 | 35,56 | 35,69 | 35,69 | 30 |
| 22 mar 2024 | 36,33 | 36,33 | 35,13 | 35,28 | 35,28 | 12 |
| 21 mar 2024 | 35,81 | 35,98 | 35,81 | 35,94 | 35,94 | 14 |
| 20 mar 2024 | 35,71 | 35,71 | 35,53 | 35,53 | 35,53 | 23 |
| 19 mar 2024 | 35,75 | 36,06 | 35,30 | 36,06 | 36,06 | 24 |
| 18 mar 2024 | 36,13 | 36,13 | 36,02 | 36,02 | 36,02 | 2 |
| 15 mar 2024 | 35,95 | 36,07 | 35,95 | 36,01 | 36,01 | 4 |
| 14 mar 2024 | 36,49 | 36,82 | 36,10 | 36,10 | 36,10 | 6 |
| 13 mar 2024 | 37,80 | 37,80 | 36,54 | 36,93 | 36,93 | 139 |
| 12 mar 2024 | 37,12 | 37,63 | 36,98 | 36,98 | 36,98 | 60 |
| 11 mar 2024 | 36,50 | 37,18 | 36,21 | 37,18 | 37,18 | 107 |
| 08 mar 2024 | 36,22 | 36,34 | 35,98 | 35,98 | 35,98 | 6 |
| 07 mar 2024 | 35,89 | 36,30 | 35,25 | 35,82 | 35,82 | 13 |
| 07 mar 2024 | 0.2 Dividendo | |||||
| 06 mar 2024 | 35,74 | 35,74 | 35,43 | 35,44 | 35,24 | 5 |
| 05 mar 2024 | 34,24 | 35,30 | 34,24 | 35,30 | 35,10 | 24 |
| 04 mar 2024 | 34,74 | 35,02 | 34,74 | 34,99 | 34,79 | 54 |
| 01 mar 2024 | 34,35 | 34,87 | 34,14 | 34,76 | 34,56 | 51 |
| 29 feb 2024 | 34,54 | 35,24 | 34,54 | 35,03 | 34,83 | 100 |
| 28 feb 2024 | 34,67 | 35,00 | 33,74 | 34,40 | 34,21 | 94 |
| 27 feb 2024 | 37,49 | 38,26 | 34,19 | 34,19 | 34,00 | 1.524 |
| 26 feb 2024 | 36,55 | 36,77 | 35,73 | 35,74 | 35,54 | 72 |
| 23 feb 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,51 | 13 |
| 22 feb 2024 | 36,18 | 36,18 | 35,53 | 35,53 | 35,33 | 18 |
| 21 feb 2024 | 36,47 | 36,48 | 36,13 | 36,13 | 35,93 | 19 |
| 20 feb 2024 | 35,88 | 36,04 | 35,50 | 36,04 | 35,83 | 823 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 36,56 | 36,56 | 36,38 | 36,38 | 36,17 | 5.037 |
| 15 feb 2024 | 35,71 | 36,85 | 35,71 | 36,85 | 36,64 | 1.385 |
| 14 feb 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,63 | 400 |
| 13 feb 2024 | 35,79 | 35,79 | 35,46 | 35,62 | 35,41 | 160 |
| 12 feb 2024 | 35,80 | 37,01 | 35,80 | 37,01 | 36,80 | 82 |
| 09 feb 2024 | 35,19 | 35,53 | 34,89 | 35,53 | 35,33 | 206 |
| 08 feb 2024 | 35,13 | 35,13 | 34,83 | 35,02 | 34,82 | 244 |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 34,51 | 34,73 | 34,43 | 34,73 | 34,53 | 7 |
| 05 feb 2024 | 34,58 | 34,76 | 33,90 | 34,36 | 34,16 | 194 |
| 02 feb 2024 | 35,19 | 35,19 | 34,63 | 34,63 | 34,43 | 15 |
| 01 feb 2024 | 34,81 | 34,85 | 34,81 | 34,81 | 34,61 | 136 |
| 31 gen 2024 | 35,64 | 35,67 | 35,57 | 35,67 | 35,47 | 1.315 |
| 30 gen 2024 | 35,84 | 36,23 | 35,84 | 36,04 | 35,84 | 112 |
| 29 gen 2024 | 36,99 | 36,99 | 36,38 | 36,56 | 36,35 | 17 |
| 26 gen 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,42 | 1 |
| 25 gen 2024 | 36,34 | 36,34 | 35,61 | 35,75 | 35,55 | 86 |
| 24 gen 2024 | 36,70 | 36,70 | 35,57 | 35,57 | 35,37 | 11 |
| 23 gen 2024 | 36,87 | 36,87 | 36,19 | 36,33 | 36,13 | 49 |
| 22 gen 2024 | 35,44 | 35,86 | 35,44 | 35,83 | 35,63 | 106 |
| 19 gen 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,36 | 3 |
| 18 gen 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,36 | - |
| 17 gen 2024 | 35,63 | 35,67 | 34,66 | 34,75 | 34,55 | 1.149 |
| 16 gen 2024 | 35,88 | 36,08 | 35,38 | 36,06 | 35,86 | 171 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 36,97 | 37,01 | 36,60 | 36,60 | 36,39 | 66 |
| 11 gen 2024 | 36,81 | 36,88 | 36,41 | 36,86 | 36,65 | 1.188 |
| 10 gen 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,70 | 1 |
| 09 gen 2024 | 36,30 | 36,32 | 36,26 | 36,32 | 36,12 | 376 |
| 08 gen 2024 | 36,66 | 36,88 | 36,66 | 36,88 | 36,67 | 4 |
| 05 gen 2024 | 36,99 | 37,00 | 36,88 | 37,00 | 36,79 | 100 |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | 35,51 | 36,63 | 35,51 | 36,48 | 36,27 | 803 |
| 02 gen 2024 | 36,21 | 37,50 | 35,86 | 37,50 | 37,29 | 180 |
| 29 dic 2023 | 37,00 | 37,00 | 36,43 | 36,55 | 36,34 | 164 |
| 28 dic 2023 | 37,05 | 37,05 | 36,21 | 37,05 | 36,84 | 142 |
| 27 dic 2023 | 36,48 | 36,48 | 36,48 | 36,48 | 36,28 | 125 |
| 22 dic 2023 | 36,85 | 36,85 | 36,57 | 36,57 | 36,36 | 175 |
| 21 dic 2023 | 35,95 | 35,95 | 35,95 | 35,95 | 35,75 | - |
| 20 dic 2023 | 36,01 | 36,17 | 35,95 | 36,16 | 35,96 | 343 |
| 19 dic 2023 | 36,00 | 36,46 | 36,00 | 36,36 | 36,15 | 41 |
| 18 dic 2023 | 36,00 | 36,20 | 35,67 | 36,20 | 35,99 | 619 |
| 15 dic 2023 | 35,91 | 35,91 | 35,41 | 35,46 | 35,26 | 434 |
| 14 dic 2023 | 36,86 | 36,86 | 36,22 | 36,42 | 36,22 | 250 |
| 13 dic 2023 | 33,01 | 33,01 | 33,01 | 33,01 | 32,82 | 2 |
| 12 dic 2023 | 33,05 | 33,05 | 33,05 | 33,05 | 32,87 | 15 |
| 11 dic 2023 | 33,31 | 33,74 | 33,31 | 33,36 | 33,17 | 35 |
| 08 dic 2023 | 34,22 | 34,48 | 34,09 | 34,42 | 34,23 | 100 |
| 07 dic 2023 | 33,49 | 34,27 | 33,49 | 34,27 | 34,08 | 558 |
| 06 dic 2023 | 32,40 | 32,85 | 32,33 | 32,80 | 32,61 | 33 |
| 05 dic 2023 | 33,33 | 33,33 | 31,63 | 31,63 | 31,45 | 360 |
| *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.