Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.307,49 +221,69 (+0,58%) Nasdaq
15.963,76 +352,00 (+2,25%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,89 +0,32 (+0,38%) Bitcoin EUR
59.588,16 -652,95 (-1,08%)
Southwest Airlines Co. (0L8F.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:36PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 27,15 | 27,44 | 26,81 | 27,11 | 27,11 | 1.958 |
| 25 apr 2024 | 26,82 | 27,45 | 26,00 | 26,82 | 26,82 | 26.852 |
| 24 apr 2024 | 29,27 | 29,51 | 28,96 | 29,08 | 29,08 | 2.330 |
| 23 apr 2024 | 29,25 | 29,72 | 29,05 | 29,70 | 29,70 | 7.644 |
| 22 apr 2024 | 29,49 | 29,93 | 29,41 | 29,93 | 29,93 | 2.562 |
| 19 apr 2024 | 29,40 | 29,64 | 29,09 | 29,42 | 29,42 | 1.458 |
| 18 apr 2024 | 29,24 | 29,50 | 28,92 | 29,12 | 29,12 | 8.066 |
| 17 apr 2024 | 28,53 | 29,01 | 28,49 | 28,78 | 28,78 | 14.424 |
| 16 apr 2024 | 27,61 | 28,14 | 27,49 | 28,03 | 28,03 | 14.037 |
| 15 apr 2024 | 27,84 | 28,19 | 27,68 | 27,68 | 27,68 | 4.357 |
| 12 apr 2024 | 28,04 | 28,07 | 27,69 | 27,71 | 27,71 | 3.241 |
| 11 apr 2024 | 27,76 | 28,52 | 27,76 | 28,50 | 28,50 | 1.791 |
| 10 apr 2024 | 28,97 | 29,12 | 28,10 | 28,16 | 28,16 | 1.768 |
| 09 apr 2024 | 28,71 | 28,90 | 28,37 | 28,80 | 28,80 | 322.841 |
| 08 apr 2024 | 28,26 | 28,83 | 28,26 | 28,83 | 28,83 | 391.612 |
| 05 apr 2024 | 27,81 | 28,42 | 27,80 | 28,36 | 28,36 | 2.356 |
| 04 apr 2024 | 28,38 | 28,75 | 28,15 | 28,58 | 28,58 | 4.436 |
| 03 apr 2024 | 28,15 | 28,20 | 27,98 | 28,20 | 28,20 | 6.712 |
| 02 apr 2024 | 28,76 | 28,80 | 28,08 | 28,20 | 28,20 | 11.622 |
| 28 mar 2024 | 29,28 | 29,48 | 29,14 | 29,33 | 29,33 | 2.737 |
| 27 mar 2024 | 28,41 | 28,96 | 28,41 | 28,91 | 28,91 | 3.836 |
| 26 mar 2024 | 28,73 | 28,73 | 28,42 | 28,48 | 28,48 | 990 |
| 25 mar 2024 | 28,42 | 28,70 | 28,28 | 28,43 | 28,43 | 4.405 |
| 22 mar 2024 | 28,66 | 28,72 | 28,47 | 28,68 | 28,68 | 4.413 |
| 21 mar 2024 | 28,76 | 28,94 | 28,32 | 28,67 | 28,67 | 8.692 |
| 20 mar 2024 | 28,29 | 28,82 | 28,18 | 28,80 | 28,80 | 20.145 |
| 19 mar 2024 | 28,04 | 28,22 | 27,93 | 28,11 | 28,11 | 3.211 |
| 18 mar 2024 | 28,21 | 28,25 | 27,92 | 28,09 | 28,09 | 11.397 |
| 15 mar 2024 | 28,20 | 28,31 | 28,00 | 28,00 | 28,00 | 4.718 |
| 14 mar 2024 | 28,35 | 28,35 | 27,78 | 27,95 | 27,95 | 6.323 |
| 13 mar 2024 | 28,92 | 28,95 | 28,36 | 28,42 | 28,42 | 17.204 |
| 12 mar 2024 | 30,69 | 30,84 | 28,68 | 28,97 | 28,97 | 41.122 |
| 11 mar 2024 | 34,22 | 34,29 | 33,49 | 33,71 | 33,71 | 3.085 |
| 08 mar 2024 | 34,90 | 35,02 | 34,28 | 34,32 | 34,32 | 1.566 |
| 07 mar 2024 | 34,61 | 34,82 | 34,54 | 34,73 | 34,73 | 1.398 |
| 06 mar 2024 | 34,50 | 34,97 | 34,46 | 34,49 | 34,49 | 3.156 |
| 05 mar 2024 | 33,69 | 34,46 | 33,65 | 34,46 | 34,46 | 4.055 |
| 05 mar 2024 | 0.18 Dividendo | |||||
| 04 mar 2024 | 34,14 | 34,37 | 33,43 | 33,87 | 33,69 | 2.730 |
| 01 mar 2024 | 34,11 | 34,26 | 33,65 | 33,99 | 33,81 | 1.449 |
| 29 feb 2024 | 34,62 | 34,81 | 34,29 | 34,30 | 34,12 | 1.970 |
| 28 feb 2024 | 34,20 | 34,53 | 34,20 | 34,47 | 34,29 | 1.614 |
| 27 feb 2024 | 34,44 | 34,56 | 34,23 | 34,29 | 34,11 | 1.224 |
| 26 feb 2024 | 33,67 | 34,53 | 33,61 | 34,35 | 34,17 | 2.713 |
| 23 feb 2024 | 34,24 | 34,35 | 33,68 | 34,03 | 33,85 | 2.155 |
| 22 feb 2024 | 34,91 | 35,15 | 34,42 | 34,46 | 34,28 | 8.782 |
| 21 feb 2024 | 33,76 | 34,46 | 33,71 | 34,46 | 34,27 | 1.234 |
| 20 feb 2024 | 33,11 | 35,03 | 33,11 | 34,02 | 33,84 | 12.049 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 33,85 | 34,62 | 33,81 | 34,62 | 34,43 | 2.799 |
| 15 feb 2024 | 34,00 | 34,69 | 33,93 | 34,07 | 33,89 | 14.776 |
| 14 feb 2024 | 32,84 | 33,62 | 32,68 | 33,62 | 33,44 | 2.309 |
| 13 feb 2024 | 32,33 | 32,66 | 31,95 | 32,47 | 32,30 | 1.622 |
| 12 feb 2024 | 32,36 | 33,23 | 32,21 | 33,13 | 32,96 | 2.114 |
| 09 feb 2024 | 32,24 | 32,51 | 31,83 | 32,34 | 32,17 | 1.182 |
| 08 feb 2024 | 30,97 | 31,90 | 30,66 | 31,89 | 31,72 | 860 |
| 07 feb 2024 | 31,10 | 31,33 | 30,85 | 30,85 | 30,69 | 1.016 |
| 06 feb 2024 | 29,60 | 30,75 | 29,60 | 30,62 | 30,46 | 4.229 |
| 05 feb 2024 | 30,29 | 30,29 | 29,54 | 29,71 | 29,55 | 10.655 |
| 02 feb 2024 | 30,04 | 30,16 | 29,94 | 30,10 | 29,95 | 943 |
| 01 feb 2024 | 29,89 | 30,09 | 29,45 | 29,68 | 29,53 | 191.711 |
| 31 gen 2024 | 29,83 | 30,16 | 29,48 | 29,91 | 29,75 | 1.593 |
| 30 gen 2024 | 29,82 | 30,43 | 29,82 | 30,32 | 30,16 | 1.605 |
| 29 gen 2024 | 30,17 | 30,18 | 29,52 | 30,01 | 29,85 | 4.199 |
| 26 gen 2024 | 30,56 | 31,03 | 29,89 | 29,93 | 29,77 | 7.847 |
| 25 gen 2024 | 32,42 | 32,80 | 29,99 | 30,81 | 30,65 | 41.554 |
| 24 gen 2024 | 31,29 | 31,35 | 30,94 | 31,10 | 30,93 | 2.320 |
| 23 gen 2024 | 31,00 | 31,48 | 30,84 | 31,08 | 30,92 | 10.213 |
| 22 gen 2024 | 30,12 | 30,49 | 30,03 | 30,34 | 30,18 | 10.085 |
| 19 gen 2024 | 30,09 | 30,18 | 29,23 | 29,80 | 29,64 | 1.928 |
| 18 gen 2024 | 28,43 | 29,64 | 28,19 | 29,64 | 29,48 | 13.093 |
| 17 gen 2024 | 28,57 | 28,89 | 28,19 | 28,19 | 28,04 | 1.917 |
| 16 gen 2024 | 28,32 | 28,42 | 27,60 | 28,26 | 28,11 | 11.461 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 29,15 | 29,25 | 28,27 | 28,59 | 28,44 | 4.340 |
| 11 gen 2024 | 29,70 | 29,70 | 29,09 | 29,62 | 29,46 | 7.043 |
| 10 gen 2024 | 29,24 | 29,90 | 29,19 | 29,61 | 29,45 | 5.612 |
| 09 gen 2024 | 29,12 | 29,54 | 28,95 | 29,42 | 29,26 | 16.630 |
| 08 gen 2024 | 28,85 | 29,42 | 28,85 | 29,12 | 28,96 | 5.397 |
| 05 gen 2024 | 28,10 | 29,01 | 28,10 | 29,01 | 28,86 | 5.098 |
| 04 gen 2024 | 27,47 | 28,00 | 27,30 | 27,95 | 27,80 | 3.401 |
| 03 gen 2024 | 27,86 | 27,95 | 27,33 | 27,38 | 27,23 | 7.451 |
| 02 gen 2024 | 28,57 | 28,96 | 28,23 | 28,68 | 28,53 | 17.682 |
| 29 dic 2023 | 29,26 | 29,26 | 28,87 | 28,95 | 28,80 | 5.200 |
| 28 dic 2023 | 29,10 | 29,35 | 29,10 | 29,35 | 29,19 | 914 |
| 27 dic 2023 | 28,94 | 29,09 | 28,90 | 29,09 | 28,94 | 505 |
| 22 dic 2023 | 29,65 | 29,83 | 29,51 | 29,54 | 29,38 | 1.862 |
| 21 dic 2023 | 29,78 | 30,01 | 29,52 | 29,58 | 29,42 | 1.955 |
| 20 dic 2023 | 29,20 | 29,71 | 29,08 | 29,70 | 29,54 | 4.665 |
| 20 dic 2023 | 0.18 Dividendo | |||||
| 19 dic 2023 | 28,97 | 29,42 | 28,97 | 29,41 | 29,08 | 1.554 |
| 18 dic 2023 | 28,79 | 28,97 | 28,45 | 28,95 | 28,62 | 6.021 |
| 15 dic 2023 | 29,70 | 29,78 | 29,10 | 29,22 | 28,89 | 9.389 |
| 14 dic 2023 | 29,62 | 30,23 | 29,35 | 29,67 | 29,33 | 8.429 |
| 13 dic 2023 | 29,56 | 29,68 | 28,29 | 28,41 | 28,08 | 25.958 |
| 12 dic 2023 | 29,41 | 30,38 | 29,41 | 30,27 | 29,93 | 8.421 |
| 11 dic 2023 | 29,00 | 29,25 | 28,83 | 29,25 | 28,91 | 1.440 |
| 08 dic 2023 | 29,30 | 29,30 | 28,66 | 28,89 | 28,56 | 5.001 |
| 07 dic 2023 | 29,01 | 29,58 | 28,62 | 29,19 | 28,86 | 14.355 |
| 06 dic 2023 | 27,62 | 28,41 | 27,58 | 28,31 | 27,99 | 6.923 |
| *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.