Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.972,42 +197,04 (+0,52%) Nasdaq
15.343,78 -257,72 (-1,65%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,27 +0,54 (+0,65%) Bitcoin EUR
60.484,88 +1.426,54 (+2,42%)
SLR Investment Corp. (0L7O.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:15PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 14,96 | 15,09 | 14,96 | 15,09 | 15,09 | 55 |
| 18 apr 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | 68 |
| 17 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | 85 |
| 16 apr 2024 | 14,82 | 14,83 | 14,76 | 14,80 | 14,80 | 375 |
| 15 apr 2024 | 15,03 | 15,07 | 14,88 | 14,88 | 14,88 | 315 |
| 12 apr 2024 | 15,06 | 15,06 | 14,89 | 14,89 | 14,89 | 4.571 |
| 11 apr 2024 | 15,05 | 15,09 | 15,02 | 15,09 | 15,09 | 478 |
| 10 apr 2024 | 15,08 | 15,10 | 15,05 | 15,05 | 15,05 | 114 |
| 09 apr 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | 1.145 |
| 08 apr 2024 | 15,18 | 15,18 | 15,07 | 15,07 | 15,07 | 169 |
| 05 apr 2024 | 15,08 | 15,10 | 15,08 | 15,10 | 15,10 | 90 |
| 04 apr 2024 | - | - | - | - | - | - |
| 03 apr 2024 | 15,19 | 15,21 | 15,19 | 15,21 | 15,21 | 861 |
| 02 apr 2024 | 15,19 | 15,19 | 15,14 | 15,14 | 15,14 | 512 |
| 28 mar 2024 | 15,39 | 15,39 | 15,35 | 15,36 | 15,36 | 443 |
| 27 mar 2024 | 15,16 | 15,29 | 15,16 | 15,26 | 15,26 | 238 |
| 26 mar 2024 | 15,18 | 15,19 | 15,18 | 15,19 | 15,19 | 103 |
| 25 mar 2024 | 15,05 | 15,19 | 15,05 | 15,19 | 15,19 | 150 |
| 22 mar 2024 | 15,14 | 15,14 | 15,07 | 15,08 | 15,08 | 1.084 |
| 21 mar 2024 | 15,14 | 15,16 | 15,10 | 15,10 | 15,10 | 191 |
| 20 mar 2024 | 15,00 | 15,00 | 14,99 | 14,99 | 14,99 | 154 |
| 19 mar 2024 | 15,05 | 15,08 | 15,05 | 15,07 | 15,07 | 529 |
| 18 mar 2024 | 15,06 | 15,06 | 15,05 | 15,05 | 15,05 | 146 |
| 15 mar 2024 | 15,08 | 15,16 | 15,08 | 15,16 | 15,16 | 1.354 |
| 14 mar 2024 | 15,13 | 15,13 | 15,06 | 15,06 | 15,06 | 639 |
| 13 mar 2024 | 15,36 | 15,39 | 15,35 | 15,39 | 15,39 | 210 |
| 13 mar 2024 | 0.41 Dividendo | |||||
| 12 mar 2024 | 15,75 | 15,75 | 15,66 | 15,66 | 15,25 | 568 |
| 11 mar 2024 | 15,72 | 15,82 | 15,72 | 15,78 | 15,37 | 849 |
| 08 mar 2024 | 15,79 | 15,79 | 15,67 | 15,67 | 15,26 | 311 |
| 07 mar 2024 | 15,52 | 15,73 | 15,52 | 15,73 | 15,32 | 2.648 |
| 06 mar 2024 | 15,28 | 15,48 | 15,28 | 15,44 | 15,04 | 601 |
| 05 mar 2024 | 15,15 | 15,28 | 15,13 | 15,28 | 14,88 | 732 |
| 04 mar 2024 | 15,07 | 15,08 | 15,01 | 15,07 | 14,67 | 3.852 |
| 01 mar 2024 | 14,83 | 14,96 | 14,83 | 14,96 | 14,57 | 1.557 |
| 29 feb 2024 | 14,93 | 14,93 | 14,90 | 14,90 | 14,50 | 15 |
| 28 feb 2024 | 14,80 | 14,84 | 14,80 | 14,84 | 14,45 | 24 |
| 27 feb 2024 | 14,80 | 14,80 | 14,73 | 14,73 | 14,35 | 537 |
| 26 feb 2024 | 14,92 | 14,92 | 14,77 | 14,77 | 14,38 | 4.481 |
| 23 feb 2024 | 14,89 | 14,97 | 14,89 | 14,95 | 14,56 | 236 |
| 22 feb 2024 | 14,95 | 14,95 | 14,85 | 14,85 | 14,46 | 113 |
| 21 feb 2024 | 14,94 | 14,97 | 14,91 | 14,94 | 14,55 | 1.900 |
| 20 feb 2024 | 14,98 | 15,07 | 14,98 | 15,02 | 14,62 | 1.538 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 14,97 | 15,03 | 14,97 | 15,03 | 14,64 | 704 |
| 15 feb 2024 | 14,91 | 14,95 | 14,91 | 14,95 | 14,56 | 14 |
| 14 feb 2024 | 14,85 | 14,85 | 14,70 | 14,70 | 14,32 | 1.201 |
| 13 feb 2024 | 14,82 | 14,86 | 14,82 | 14,86 | 14,47 | 883 |
| 12 feb 2024 | 14,94 | 14,99 | 14,92 | 14,99 | 14,60 | 1.177 |
| 09 feb 2024 | 14,77 | 14,79 | 14,77 | 14,79 | 14,40 | 93 |
| 08 feb 2024 | 14,92 | 14,92 | 14,81 | 14,82 | 14,43 | 77 |
| 07 feb 2024 | 14,90 | 14,90 | 14,88 | 14,88 | 14,49 | 402 |
| 06 feb 2024 | 15,07 | 15,07 | 14,91 | 14,98 | 14,59 | 780 |
| 05 feb 2024 | 14,99 | 15,01 | 14,97 | 15,01 | 14,62 | 21 |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 15,17 | 15,19 | 15,10 | 15,10 | 14,70 | 2.509 |
| 31 gen 2024 | - | - | - | - | - | - |
| 30 gen 2024 | 15,32 | 15,43 | 15,32 | 15,43 | 15,03 | 1.157 |
| 29 gen 2024 | 15,37 | 15,38 | 15,36 | 15,36 | 14,96 | 272 |
| 26 gen 2024 | 15,27 | 15,34 | 15,27 | 15,34 | 14,94 | 63 |
| 25 gen 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 14,79 | 200 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 15,14 | 15,16 | 15,14 | 15,16 | 14,77 | 215 |
| 19 gen 2024 | 15,05 | 15,06 | 15,05 | 15,06 | 14,66 | 170 |
| 18 gen 2024 | 15,03 | 15,04 | 15,00 | 15,00 | 14,61 | 1.009 |
| 17 gen 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 14,63 | 30 |
| 16 gen 2024 | 15,16 | 15,16 | 15,15 | 15,15 | 14,75 | 201 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 15,27 | 15,27 | 15,21 | 15,26 | 14,86 | 1.385 |
| 11 gen 2024 | - | - | - | - | - | - |
| 10 gen 2024 | 15,19 | 15,24 | 15,19 | 15,24 | 14,84 | 75 |
| 09 gen 2024 | 15,24 | 15,27 | 15,24 | 15,27 | 14,87 | 16 |
| 08 gen 2024 | 15,32 | 15,35 | 15,30 | 15,30 | 14,90 | 930 |
| 05 gen 2024 | 15,15 | 15,21 | 15,15 | 15,21 | 14,81 | 696 |
| 04 gen 2024 | 15,10 | 15,19 | 15,10 | 15,10 | 14,71 | 255 |
| 03 gen 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,50 | 340 |
| 02 gen 2024 | 14,93 | 15,03 | 14,93 | 15,01 | 14,62 | 549 |
| 29 dic 2023 | 15,18 | 15,18 | 15,09 | 15,09 | 14,69 | 92 |
| 28 dic 2023 | 15,24 | 15,29 | 15,24 | 15,29 | 14,89 | 121 |
| 27 dic 2023 | 15,27 | 15,28 | 15,25 | 15,25 | 14,85 | 221 |
| 22 dic 2023 | 15,19 | 15,30 | 15,19 | 15,30 | 14,90 | 465 |
| 21 dic 2023 | 15,13 | 15,13 | 15,12 | 15,12 | 14,72 | 409 |
| 20 dic 2023 | 15,24 | 15,27 | 15,22 | 15,27 | 14,87 | 651 |
| 19 dic 2023 | 15,17 | 15,17 | 15,17 | 15,17 | 14,77 | 285 |
| 18 dic 2023 | 15,09 | 15,18 | 15,09 | 15,18 | 14,78 | 101 |
| 15 dic 2023 | 15,09 | 15,11 | 15,09 | 15,11 | 14,71 | 1.178 |
| 14 dic 2023 | 15,19 | 15,19 | 15,12 | 15,12 | 14,73 | 590 |
| 13 dic 2023 | 14,78 | 14,98 | 14,78 | 14,97 | 14,58 | 1.283 |
| 13 dic 2023 | 0.41 Dividendo | |||||
| 12 dic 2023 | 15,24 | 15,27 | 15,20 | 15,27 | 14,47 | 1.510 |
| 11 dic 2023 | 15,37 | 15,37 | 15,26 | 15,27 | 14,47 | 1.090 |
| 08 dic 2023 | 15,40 | 15,43 | 15,40 | 15,43 | 14,62 | 323 |
| 07 dic 2023 | 15,37 | 15,37 | 15,35 | 15,36 | 14,55 | 384 |
| 06 dic 2023 | 15,25 | 15,25 | 15,25 | 15,25 | 14,45 | 443 |
| 05 dic 2023 | 15,28 | 15,28 | 15,28 | 15,28 | 14,48 | 2 |
| 04 dic 2023 | 15,28 | 15,31 | 15,27 | 15,31 | 14,51 | 404 |
| 01 dic 2023 | 15,11 | 15,19 | 15,11 | 15,18 | 14,38 | 235 |
| 30 nov 2023 | 15,08 | 15,10 | 15,08 | 15,10 | 14,30 | 39 |
| 29 nov 2023 | 15,05 | 15,06 | 15,05 | 15,06 | 14,27 | 200 |
| *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.