Italia markets close in 4 hours 46 minutes

A. O. Smith Corporation (0L7A.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
86,98+0,81 (+0,94%)
In data: 04:41PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 20240,000,000,0086,9886,9842
19 apr 202486,8987,1486,1786,1786,17196
18 apr 202487,0087,7486,5186,7586,75178
17 apr 202485,4286,1885,4185,6485,64647
16 apr 202485,3085,4784,6185,4785,4732.037
15 apr 202487,6288,0385,1185,1185,1136.943
12 apr 202485,9186,3985,5485,9685,9627
11 apr 202485,5986,1485,5986,1486,1479
10 apr 202484,3485,9284,3485,6385,6383
09 apr 202487,4487,4485,3486,3786,37511
08 apr 202487,8688,1887,4587,8387,8326.053
05 apr 202487,5787,9787,0787,1087,1055
04 apr 202488,8789,4688,5288,5988,59134
03 apr 202488,5589,2688,5589,0789,07130
02 apr 202489,2689,2688,0488,0488,0499
28 mar 202489,1989,2488,8089,0889,08313
27 mar 202488,6788,6788,2488,2488,24707
26 mar 202487,8088,6387,7687,9087,907
25 mar 202489,5589,5988,0988,1888,1879
22 mar 202489,5089,7589,0189,6089,60220
21 mar 202488,1089,7587,7389,7589,75515
20 mar 202486,7087,2486,7087,2487,2441
19 mar 202485,9786,4085,7186,3286,32298
18 mar 202487,0887,4586,1686,4886,489.365
15 mar 202486,3987,6185,9987,6187,61632
14 mar 202486,0386,6786,0386,4986,49482
13 mar 202486,3486,5685,6586,1586,1570.817
12 mar 202485,3485,9785,0585,3085,3023.106
11 mar 202485,8085,8084,7885,2985,2919.619
08 mar 202487,2787,5686,6886,6886,68315
07 mar 202485,7486,4084,9986,4086,40259
06 mar 202484,4785,0684,2384,6184,61512
05 mar 202484,6385,1183,7883,7883,78877
04 mar 202484,1185,0284,1184,7884,7814
01 mar 202482,8484,0182,4184,0184,01171
29 feb 202483,4983,4982,5782,5782,5725
28 feb 202482,3183,3982,0182,9982,99257
27 feb 202482,1182,1181,4581,7981,7973
26 feb 202481,5581,8281,1581,8281,8213
23 feb 202481,1581,3281,0481,3281,32193
22 feb 202480,8480,8480,8480,8480,841.658
21 feb 202480,2780,2779,8080,0380,03202
20 feb 202479,8580,0579,0579,0579,05106
19 feb 2024------
16 feb 202481,0081,3080,5480,7980,79123
15 feb 202482,6182,6180,1080,8880,88222
14 feb 202480,2580,8180,2480,7780,7792
13 feb 202479,7080,0379,0279,6979,6951
12 feb 202480,7681,5980,4781,5981,5962
09 feb 202479,3580,9879,3580,3380,3368
08 feb 202479,8480,5979,7580,1580,15372
07 feb 202479,0679,8078,6679,8079,80201
06 feb 202476,9478,2976,9478,1578,157.750
05 feb 202477,7878,1277,1177,2277,22924
02 feb 202478,8379,0477,6778,0078,00409
01 feb 202478,3078,5578,0978,4778,47424
31 gen 202478,4479,8277,9777,9777,97923
30 gen 202478,2180,4477,1178,2878,28171
30 gen 20240.32 Dividendo
29 gen 202481,1981,2580,6480,7180,39390
26 gen 202481,6881,6880,7380,7380,41752
25 gen 202480,7981,3080,7981,0780,75669
24 gen 202482,2282,6180,7680,7680,44456
23 gen 202482,4482,5881,6081,6281,302.070
22 gen 202481,9482,2781,4482,1681,83302
19 gen 202480,8481,3380,2081,3381,0131
18 gen 202480,7981,0079,8979,9179,59450
17 gen 202480,8481,3580,5180,5380,21327
16 gen 202480,7081,1180,2680,9680,641.007
15 gen 2024------
12 gen 202480,2181,7179,9480,7080,38640
11 gen 202480,7080,7580,0380,0579,7334
10 gen 202480,1380,7679,8980,7680,44146
09 gen 202478,9479,5578,6479,5579,231.371
08 gen 202479,1979,1978,9278,9278,61120
05 gen 202479,1879,5779,1879,4679,14945
04 gen 202478,7180,2178,7179,8879,579.128
03 gen 202481,0381,0378,1279,0378,721.124
02 gen 202482,1082,5581,3981,3981,0748
29 dic 202382,5682,5881,6982,5282,1911
28 dic 202381,9382,4181,7482,2181,88131
27 dic 202382,0382,1782,0382,1781,8439
22 dic 202382,0082,0081,5081,8781,55120
21 dic 202381,2581,3280,5881,2880,96235
20 dic 202380,9481,2580,5981,0180,6963.637
19 dic 202379,2880,7679,2880,7680,44508
18 dic 202378,6079,7178,6079,4779,15285
15 dic 202380,0580,2479,0979,0978,7890
14 dic 202380,1280,4179,7280,0879,76399
13 dic 202379,2279,4678,9379,0178,70116
12 dic 202378,7179,9278,7179,5679,24155
11 dic 202377,9178,6077,6277,8077,4922
08 dic 202377,6679,2077,6678,5278,21138
07 dic 202377,1877,5176,7977,3477,036
06 dic 202377,3777,5376,4676,9576,64268
05 dic 202375,9876,9275,9876,3776,077
04 dic 202376,4477,1475,9776,8976,59336
01 dic 202375,2576,5975,1976,4976,19134
30 nov 202375,1075,6874,5675,3075,0023
29 nov 202375,3275,9375,3075,3075,0021
*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...