Italia markets open in 5 hours 34 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.635,15 +6,67 (+0,02%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
59.735,21 -385,94 (-0,64%) CMC Crypto 200
1.382,89 +0,32 (+0,02%)
Synchrony Financial (0LC3.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:43PM 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 |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 44,96 | 45,20 | 43,81 | 43,81 | 43,81 | 838 |
| 24 apr 2024 | 43,44 | 44,85 | 43,39 | 44,85 | 44,85 | 4.353 |
| 23 apr 2024 | 42,11 | 43,01 | 42,11 | 42,96 | 42,96 | 1.234 |
| 22 apr 2024 | 42,02 | 42,02 | 41,96 | 41,99 | 41,99 | 136 |
| 19 apr 2024 | 41,40 | 41,92 | 41,40 | 41,92 | 41,92 | 1.791 |
| 18 apr 2024 | 40,41 | 41,28 | 39,94 | 40,84 | 40,84 | 1.260 |
| 17 apr 2024 | 40,15 | 40,33 | 39,97 | 40,03 | 40,03 | 1.433 |
| 16 apr 2024 | 40,02 | 40,16 | 39,84 | 40,04 | 40,04 | 384 |
| 15 apr 2024 | 41,15 | 41,24 | 40,30 | 40,30 | 40,30 | 4.690 |
| 12 apr 2024 | 40,97 | 41,04 | 40,49 | 40,49 | 40,49 | 1.656 |
| 11 apr 2024 | 41,30 | 41,30 | 40,69 | 41,13 | 41,13 | 287 |
| 10 apr 2024 | 41,16 | 41,82 | 40,99 | 41,12 | 41,12 | 1.200 |
| 09 apr 2024 | 42,40 | 42,41 | 42,17 | 42,25 | 42,25 | 1.957 |
| 08 apr 2024 | 42,07 | 43,13 | 41,53 | 42,69 | 42,69 | 4.402 |
| 05 apr 2024 | 41,02 | 41,51 | 40,96 | 41,17 | 41,17 | 1.452 |
| 04 apr 2024 | 42,02 | 42,75 | 41,61 | 41,74 | 41,74 | 2.424 |
| 03 apr 2024 | 40,88 | 41,12 | 40,88 | 41,12 | 41,12 | 64 |
| 02 apr 2024 | 41,45 | 41,45 | 40,56 | 40,68 | 40,68 | 1.563 |
| 28 mar 2024 | 42,70 | 43,06 | 42,65 | 43,06 | 43,06 | 1.587 |
| 27 mar 2024 | 41,91 | 41,91 | 41,65 | 41,87 | 41,87 | 1.663 |
| 26 mar 2024 | 41,51 | 41,75 | 41,44 | 41,54 | 41,54 | 1.471 |
| 25 mar 2024 | 41,13 | 41,37 | 40,95 | 41,24 | 41,24 | 2.259 |
| 22 mar 2024 | 42,72 | 42,72 | 41,85 | 41,88 | 41,88 | 2.519 |
| 21 mar 2024 | 43,66 | 43,66 | 42,47 | 42,47 | 42,47 | 5.597 |
| 20 mar 2024 | 42,15 | 43,26 | 42,15 | 43,26 | 43,26 | 2.180 |
| 19 mar 2024 | 41,89 | 42,20 | 41,83 | 42,11 | 42,11 | 1.218 |
| 18 mar 2024 | 41,72 | 41,87 | 41,44 | 41,80 | 41,80 | 2.208 |
| 15 mar 2024 | 42,92 | 43,06 | 42,01 | 42,01 | 42,01 | 2.419 |
| 14 mar 2024 | 43,81 | 43,84 | 43,27 | 43,47 | 43,47 | 2.675 |
| 13 mar 2024 | 43,23 | 43,51 | 43,23 | 43,41 | 43,41 | 845 |
| 12 mar 2024 | 42,66 | 43,30 | 42,66 | 43,12 | 43,12 | 79 |
| 11 mar 2024 | 41,88 | 42,56 | 41,88 | 42,50 | 42,50 | 1.004 |
| 08 mar 2024 | 41,94 | 42,01 | 41,66 | 41,94 | 41,94 | 793 |
| 07 mar 2024 | 41,76 | 41,82 | 41,42 | 41,70 | 41,70 | 6.084 |
| 06 mar 2024 | 40,51 | 41,10 | 40,23 | 41,10 | 41,10 | 2.194 |
| 05 mar 2024 | 40,56 | 41,99 | 40,50 | 41,20 | 41,20 | 1.026 |
| 04 mar 2024 | 41,20 | 41,20 | 40,99 | 41,12 | 41,12 | 3 |
| 01 mar 2024 | 41,18 | 41,31 | 40,81 | 41,03 | 41,03 | 743 |
| 29 feb 2024 | 41,23 | 41,25 | 40,95 | 41,23 | 41,23 | 5.365 |
| 28 feb 2024 | 41,12 | 41,24 | 40,97 | 41,07 | 41,07 | 12.628 |
| 27 feb 2024 | 40,58 | 40,89 | 40,36 | 40,89 | 40,89 | 982 |
| 26 feb 2024 | 40,01 | 40,51 | 39,94 | 40,11 | 40,11 | 78 |
| 23 feb 2024 | 39,95 | 40,35 | 39,93 | 40,31 | 40,31 | 1.134 |
| 22 feb 2024 | 40,06 | 40,06 | 39,70 | 39,70 | 39,70 | 475 |
| 21 feb 2024 | 40,08 | 40,13 | 39,58 | 39,68 | 39,68 | 2.249 |
| 20 feb 2024 | 39,50 | 40,89 | 39,31 | 40,49 | 40,49 | 3.008 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 39,85 | 40,00 | 39,66 | 39,93 | 39,93 | 220 |
| 15 feb 2024 | 39,66 | 40,00 | 39,54 | 39,72 | 39,72 | 323 |
| 14 feb 2024 | 38,96 | 39,00 | 38,85 | 39,00 | 39,00 | 460 |
| 13 feb 2024 | 38,74 | 38,81 | 38,39 | 38,81 | 38,81 | 475 |
| 12 feb 2024 | 39,01 | 39,68 | 38,89 | 39,68 | 39,68 | 395 |
| 09 feb 2024 | 38,54 | 38,76 | 38,29 | 38,76 | 38,76 | 1.032 |
| 08 feb 2024 | 38,57 | 38,57 | 38,18 | 38,36 | 38,36 | 734 |
| 07 feb 2024 | 38,72 | 38,72 | 38,19 | 38,19 | 38,19 | 672 |
| 06 feb 2024 | 38,81 | 38,97 | 38,65 | 38,65 | 38,65 | 140 |
| 05 feb 2024 | 38,63 | 38,70 | 38,32 | 38,39 | 38,39 | 1.989 |
| 02 feb 2024 | 38,06 | 38,57 | 38,04 | 38,57 | 38,57 | 1.421 |
| 02 feb 2024 | 0.25 Dividendo | |||||
| 01 feb 2024 | 38,99 | 39,05 | 38,24 | 38,24 | 37,99 | 6.083 |
| 31 gen 2024 | 39,44 | 39,68 | 39,30 | 39,61 | 39,35 | 694 |
| 30 gen 2024 | 39,19 | 39,66 | 39,07 | 39,61 | 39,35 | 388 |
| 29 gen 2024 | 39,74 | 39,84 | 38,98 | 39,01 | 38,75 | 842 |
| 26 gen 2024 | 39,50 | 39,80 | 38,84 | 39,31 | 39,05 | 1.185 |
| 25 gen 2024 | 37,98 | 38,26 | 37,84 | 38,21 | 37,96 | 4.501 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 37,76 | 37,81 | 37,02 | 37,62 | 37,37 | 316 |
| 22 gen 2024 | 37,78 | 38,13 | 37,72 | 37,80 | 37,55 | 660 |
| 19 gen 2024 | 36,03 | 36,76 | 35,84 | 36,76 | 36,51 | 3.101 |
| 18 gen 2024 | 36,00 | 36,00 | 35,34 | 35,46 | 35,23 | 978 |
| 17 gen 2024 | 36,36 | 36,70 | 36,10 | 36,70 | 36,46 | 11 |
| 16 gen 2024 | 36,65 | 36,92 | 36,31 | 36,87 | 36,63 | 6.263 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 38,22 | 38,22 | 36,88 | 36,91 | 36,67 | 2.460 |
| 11 gen 2024 | 37,69 | 37,77 | 37,37 | 37,60 | 37,36 | 796 |
| 10 gen 2024 | 38,16 | 38,31 | 37,98 | 38,31 | 38,06 | 1.030 |
| 09 gen 2024 | 38,83 | 38,85 | 38,52 | 38,62 | 38,37 | 893 |
| 08 gen 2024 | 38,87 | 39,18 | 38,87 | 39,06 | 38,80 | 1.135 |
| 05 gen 2024 | 37,53 | 38,91 | 37,53 | 38,62 | 38,36 | 1.669 |
| 04 gen 2024 | 37,45 | 37,86 | 37,45 | 37,80 | 37,55 | 29.524 |
| 03 gen 2024 | 37,21 | 37,53 | 37,19 | 37,50 | 37,25 | 1.509 |
| 02 gen 2024 | 37,76 | 38,22 | 37,75 | 38,15 | 37,91 | 496 |
| 29 dic 2023 | 38,42 | 38,42 | 37,98 | 38,12 | 37,87 | 429 |
| 28 dic 2023 | 38,42 | 38,42 | 38,28 | 38,35 | 38,10 | 146 |
| 27 dic 2023 | 38,22 | 38,22 | 38,22 | 38,22 | 37,97 | 395 |
| 22 dic 2023 | 38,29 | 38,29 | 38,26 | 38,28 | 38,03 | 494 |
| 21 dic 2023 | 37,98 | 38,26 | 37,60 | 37,98 | 37,73 | 567 |
| 20 dic 2023 | 38,05 | 38,52 | 38,05 | 38,39 | 38,14 | 1.711 |
| 19 dic 2023 | 37,67 | 38,22 | 37,66 | 38,10 | 37,85 | 500 |
| 18 dic 2023 | 37,55 | 37,72 | 37,14 | 37,58 | 37,34 | 654 |
| 15 dic 2023 | 37,06 | 37,15 | 36,84 | 37,04 | 36,80 | 253 |
| 14 dic 2023 | 37,50 | 38,13 | 37,50 | 37,87 | 37,62 | 1.563 |
| 13 dic 2023 | 35,49 | 35,50 | 35,23 | 35,34 | 35,11 | 3.070 |
| 12 dic 2023 | 35,74 | 36,00 | 35,74 | 36,00 | 35,76 | 356 |
| 11 dic 2023 | 35,24 | 35,81 | 35,10 | 35,77 | 35,54 | 24 |
| 08 dic 2023 | 34,76 | 35,31 | 34,75 | 35,19 | 34,96 | 703 |
| 07 dic 2023 | 34,53 | 34,93 | 34,53 | 34,92 | 34,70 | 805 |
| 06 dic 2023 | 34,48 | 34,76 | 34,48 | 34,59 | 34,36 | 686 |
| 05 dic 2023 | 33,88 | 34,12 | 33,81 | 34,12 | 33,90 | 857 |
| 04 dic 2023 | 33,64 | 34,38 | 33,64 | 33,90 | 33,68 | 2.193 |
| *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.