Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
117,21+1,36 (+1,17%)
Alla chiusura: 05:33PM BST
Periodo di tempo:
16 lug 2023 - 16 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 lug 2024115,63117,54115,63117,21117,21443
15 lug 2024113,92116,73113,47115,85115,8595
12 lug 2024113,12114,33111,18113,76113,76368
11 lug 2024110,41112,09109,50111,25111,25575
10 lug 2024109,57110,00108,85108,88108,88666
09 lug 2024109,77110,00108,77109,76109,76605
08 lug 2024110,25110,76109,75110,00110,0061
05 lug 2024107,96109,42107,96109,42109,421.368
04 lug 2024------
03 lug 2024110,00110,60108,62108,89108,89194
02 lug 2024111,30111,30110,06110,14110,143.476
01 lug 2024109,76111,25109,16110,84110,8422
28 giu 2024108,65109,21108,35108,64108,643.858
27 giu 2024107,64108,74107,64108,44108,4434
26 giu 2024106,01108,14105,50108,04108,04276
25 giu 2024111,47111,47108,40108,40108,40165
24 giu 2024108,70112,00108,70111,62111,6240.019
21 giu 2024110,35111,40109,15109,82109,82336
20 giu 2024111,13112,05110,23110,23110,2333
19 giu 2024------
18 giu 2024112,05112,75112,05112,75112,751.062
17 giu 2024111,18111,18111,18111,18111,18557
14 giu 2024111,57111,91111,54111,55111,55281
13 giu 2024109,92110,85109,17110,85110,85425
12 giu 2024112,19113,71110,99111,03111,03249
11 giu 2024112,56113,30111,77112,78112,78259
10 giu 2024114,32114,98113,13114,15114,1523.429
07 giu 2024115,33117,42114,77115,20115,20559
06 giu 2024114,37117,22113,65115,37115,37936
05 giu 2024111,71111,71109,78110,16110,16298
04 giu 2024111,37112,11110,29111,97111,97197
03 giu 2024111,47112,54111,11111,61111,61436
31 mag 2024108,62110,47108,08110,27110,27151
30 mag 2024107,42108,67107,42108,20108,20309
29 mag 2024108,29108,29106,54107,93107,93320
28 mag 2024109,26110,32108,90109,54109,54417
24 mag 2024110,87110,87109,35109,73109,7369
23 mag 2024110,61111,05109,93110,46110,46496
22 mag 2024111,14112,21110,02111,94111,94347
21 mag 2024114,03114,46112,49112,49112,4944
20 mag 2024114,90115,33114,67115,09115,0972
17 mag 2024115,55116,00114,45115,98115,98157
16 mag 2024113,87115,22112,96115,22115,22402
16 mag 20241.06 Dividendo
15 mag 2024115,60116,02114,89115,23114,17252
14 mag 2024116,79116,79114,36114,36113,31200
13 mag 2024115,69116,89115,52116,35115,28634
10 mag 2024113,75114,83112,96114,63113,58152
09 mag 2024113,56113,56111,95112,89111,85236
08 mag 2024112,77113,70112,01113,43112,391.068
07 mag 2024113,62113,67112,60112,86111,82648
03 mag 2024113,13113,66112,74112,74111,70171
02 mag 2024114,74114,74113,37113,98112,93290
01 mag 2024113,78113,90112,62113,73112,682.634
30 apr 2024114,80114,94113,91114,77113,71384
29 apr 2024113,96114,51113,53114,17113,1255
26 apr 2024114,54115,95113,74114,84113,78225
25 apr 2024118,68119,47115,13115,58114,52500
24 apr 2024116,82118,72116,19118,72117,631.438
23 apr 2024114,00117,42114,00117,09116,01560
22 apr 2024115,26117,46114,71117,46116,38735
19 apr 2024111,88114,41111,33114,41113,363.505
18 apr 2024110,75110,75110,16110,43109,41195
17 apr 2024110,97110,97109,94109,94108,93135
16 apr 2024110,59110,92109,89110,24109,23635
15 apr 2024110,49110,78109,48110,16109,15953
12 apr 2024111,71112,08110,59110,68109,66229
11 apr 2024112,97114,62112,15112,38111,3599
10 apr 2024114,63117,16113,88114,04112,99882
09 apr 2024116,52117,60115,78117,04115,96770
08 apr 2024116,97117,96116,63116,87115,7922.853
05 apr 2024118,82118,87117,33117,33116,25456
04 apr 2024119,70121,05119,45119,45118,35237
03 apr 2024121,24121,72120,64121,06119,95142
02 apr 2024123,22123,85123,22123,71122,581.355
28 mar 2024126,57126,57125,69126,12124,96312
27 mar 2024124,80125,55123,52124,98123,83441
26 mar 2024123,63124,15123,10123,51122,379.391
25 mar 2024125,36125,36122,35123,81122,6717
22 mar 2024124,71124,82123,73123,84122,70501
21 mar 2024123,48123,80122,57123,42122,281.293
20 mar 2024127,36127,36123,25123,25122,12992
19 mar 2024122,63124,62122,63124,57123,4288
18 mar 2024122,50123,46121,21122,87121,74256
15 mar 2024122,46122,59121,09121,14120,03359
14 mar 2024123,86123,86121,04121,04119,93625
13 mar 2024123,37124,24123,06123,78122,6456
12 mar 2024121,07122,67120,96122,36121,2395
11 mar 2024120,57122,12119,74121,75120,63449
08 mar 2024117,36118,14116,97118,08116,99167
07 mar 2024120,43121,03118,44118,54117,451.206
06 mar 2024121,41122,15120,74120,74119,6352.942
05 mar 2024125,07125,07119,92122,05120,93645
04 mar 2024122,38122,43120,64121,90120,78164
01 mar 2024120,71123,50120,10122,56121,43549
29 feb 2024121,96122,02120,25120,39119,2812
28 feb 2024125,30125,65120,37121,56120,4437
27 feb 2024122,05126,58120,35120,35119,24620
26 feb 2024125,97126,64125,17125,77124,6119
23 feb 2024123,91126,60123,91126,60125,43222
*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...