Italia markets closed

The J. M. Smucker Company (0L7F.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
114,84-0,74 (-0,64%)
Alla chiusura: 07:00PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024114,54115,95113,74114,84114,84225
25 apr 2024118,68119,47115,13115,58115,58500
24 apr 2024116,82118,72116,19118,72118,721.438
23 apr 2024114,00117,42114,00117,09117,09560
22 apr 2024115,26117,46114,71117,46117,46735
19 apr 2024111,88114,41111,33114,41114,413.505
18 apr 2024110,75110,75110,16110,43110,43195
17 apr 2024110,97110,97109,94109,94109,94135
16 apr 2024110,59110,92109,89110,24110,24635
15 apr 2024110,49110,78109,48110,16110,16953
12 apr 2024111,71112,08110,59110,68110,68229
11 apr 2024112,97114,62112,15112,38112,3899
10 apr 2024114,63117,16113,88114,04114,04882
09 apr 2024116,52117,60115,78117,04117,04770
08 apr 2024116,97117,96116,63116,87116,8722.853
05 apr 2024118,82118,87117,33117,33117,33456
04 apr 2024119,70121,05119,45119,45119,45237
03 apr 2024121,24121,72120,64121,06121,06142
02 apr 2024123,22123,85123,22123,71123,711.355
28 mar 2024126,57126,57125,69126,12126,12312
27 mar 2024124,80125,55123,52124,98124,98441
26 mar 2024123,63124,15123,10123,51123,519.391
25 mar 2024125,36125,36122,35123,81123,8117
22 mar 2024124,71124,82123,73123,84123,84501
21 mar 2024123,48123,80122,57123,42123,421.293
20 mar 2024127,36127,36123,25123,25123,25992
19 mar 2024122,63124,62122,63124,57124,5788
18 mar 2024122,50123,46121,21122,87122,87256
15 mar 2024122,46122,59121,09121,14121,14359
14 mar 2024123,86123,86121,04121,04121,04625
13 mar 2024123,37124,24123,06123,78123,7856
12 mar 2024121,07122,67120,96122,36122,3695
11 mar 2024120,57122,12119,74121,75121,75449
08 mar 2024117,36118,14116,97118,08118,08167
07 mar 2024120,43121,03118,44118,54118,541.206
06 mar 2024121,41122,15120,74120,74120,7452.942
05 mar 2024125,07125,07119,92122,05122,05645
04 mar 2024122,38122,43120,64121,90121,90164
01 mar 2024120,71123,50120,10122,56122,56549
29 feb 2024121,96122,02120,25120,39120,3912
28 feb 2024125,30125,65120,37121,56121,5637
27 feb 2024122,05126,58120,35120,35120,35620
26 feb 2024125,97126,64125,17125,77125,7719
23 feb 2024123,91126,60123,91126,60126,60222
22 feb 2024122,87123,80122,07123,80123,80269
21 feb 2024125,95126,02124,41125,18125,18367
20 feb 2024124,69126,87123,82125,67125,676.219
19 feb 2024------
16 feb 2024124,41124,67122,62124,58124,5896
15 feb 2024124,74125,70124,04124,35124,35156
15 feb 20241.06 Dividendo
14 feb 2024127,81127,81124,74124,79123,745.748
13 feb 2024128,82130,45126,84127,39126,31119
12 feb 2024126,95129,61126,95129,61128,51125
09 feb 2024130,14130,64128,32128,32127,23709
08 feb 2024131,95132,86131,08131,37130,25273
07 feb 2024133,45133,62132,39132,81131,68462
06 feb 2024128,90132,67128,78132,41131,2948
05 feb 2024131,95132,34129,83129,83128,73986
02 feb 2024133,40134,12132,72133,14132,01458
01 feb 2024131,50133,70131,48133,70132,57161
31 gen 2024132,67133,45132,08132,37131,25616
30 gen 2024131,05132,95130,67132,60131,47666
29 gen 2024131,26131,99130,14131,51130,39306
26 gen 2024132,48132,67131,50131,90130,78835
25 gen 2024129,69131,37129,69131,37130,25853
24 gen 2024131,24131,55130,17130,40129,29560
23 gen 2024129,34130,00127,84130,00128,90575
22 gen 2024127,85128,99127,61128,45127,36300
19 gen 2024128,38129,68127,93129,34128,24316
18 gen 2024130,36130,58128,60128,90127,81246
17 gen 2024128,55130,61127,55129,94128,84455
16 gen 2024128,67129,40128,50128,50127,41300
15 gen 2024------
12 gen 2024127,45128,76127,45128,69127,60417
11 gen 2024129,51130,21126,90126,90125,82315
10 gen 2024130,82131,27129,90130,17129,06279
09 gen 2024128,50130,36128,23130,07128,97602
08 gen 2024128,19128,51128,19128,51127,4216
05 gen 2024129,11129,11127,79127,79126,70213
04 gen 2024129,79129,79128,92128,93127,847.655
03 gen 2024130,16131,38129,63130,85129,74490
02 gen 2024127,33129,44125,74129,28128,18173
29 dic 2023126,04126,17125,25126,17125,1035
28 dic 2023125,31125,86124,44125,72124,6561
27 dic 2023124,95124,96124,94124,94123,88182
22 dic 2023124,50125,60123,86125,00123,9419
21 dic 2023122,28123,67122,19122,30121,2660
20 dic 2023123,15123,76121,58123,76122,71135
19 dic 2023123,79125,00121,83124,18123,13541
18 dic 2023123,46124,40122,52123,70122,65111
15 dic 2023124,43125,31123,39123,71122,661.059
14 dic 2023127,95127,95125,42125,42124,35301
13 dic 2023124,01125,43123,76124,92123,86262
12 dic 2023121,51124,40121,05124,40123,35464
11 dic 2023120,26121,02119,97120,63119,61146
08 dic 2023121,11121,16119,63119,63118,61635
07 dic 2023118,41122,04117,16121,74120,71337
06 dic 2023116,61119,03114,66118,88117,87724
05 dic 2023115,97118,32115,00116,83115,841.441
*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...