Italia markets close in 3 hours
FTSE MIB
34.165,63 +440,81 (+1,31%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
81,19 -0,71 (-0,87%) Bitcoin EUR
61.908,97 +135,91 (+0,22%)
Take-Two Interactive Software, Inc. (0LCX.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 07:11PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 0,00 | 0,00 | 0,00 | 140,59 | 140,59 | 49 |
| 19 apr 2024 | 135,12 | 140,94 | 135,12 | 140,34 | 140,34 | 1.619 |
| 18 apr 2024 | 143,47 | 144,09 | 141,31 | 141,31 | 141,31 | 1.125 |
| 17 apr 2024 | 146,52 | 147,20 | 143,51 | 144,26 | 144,26 | 1.396 |
| 16 apr 2024 | 145,46 | 146,09 | 144,80 | 145,72 | 145,72 | 794 |
| 15 apr 2024 | 148,68 | 148,68 | 144,58 | 145,11 | 145,11 | 2.097 |
| 12 apr 2024 | 150,26 | 150,26 | 148,51 | 148,74 | 148,74 | 750 |
| 11 apr 2024 | 152,68 | 153,32 | 150,45 | 152,44 | 152,44 | 960 |
| 10 apr 2024 | 154,55 | 154,55 | 151,19 | 151,96 | 151,96 | 1.199 |
| 09 apr 2024 | 155,51 | 156,02 | 153,65 | 154,15 | 154,15 | 16.304 |
| 08 apr 2024 | 153,30 | 155,29 | 151,96 | 154,21 | 154,21 | 21.361 |
| 05 apr 2024 | 149,82 | 151,34 | 149,75 | 150,46 | 150,46 | 1.120 |
| 04 apr 2024 | 153,24 | 153,38 | 151,81 | 152,01 | 152,01 | 1.221 |
| 03 apr 2024 | 149,76 | 151,25 | 148,97 | 151,20 | 151,20 | 1.075 |
| 02 apr 2024 | 150,34 | 150,34 | 147,86 | 149,01 | 149,01 | 2.172 |
| 28 mar 2024 | 145,00 | 150,24 | 144,00 | 148,22 | 148,22 | 1.368 |
| 27 mar 2024 | 148,00 | 148,00 | 146,32 | 146,88 | 146,88 | 4.036 |
| 26 mar 2024 | 147,29 | 148,41 | 145,10 | 146,07 | 146,07 | 1.826 |
| 25 mar 2024 | 150,00 | 150,31 | 141,94 | 145,39 | 145,39 | 5.426 |
| 22 mar 2024 | 152,67 | 153,20 | 151,72 | 152,31 | 152,31 | 1.949 |
| 21 mar 2024 | 149,93 | 153,00 | 149,36 | 152,94 | 152,94 | 2.128 |
| 20 mar 2024 | 145,50 | 149,39 | 145,14 | 148,39 | 148,39 | 1.837 |
| 19 mar 2024 | 144,56 | 145,45 | 143,50 | 145,11 | 145,11 | 887 |
| 18 mar 2024 | 144,47 | 145,00 | 143,43 | 144,86 | 144,86 | 1.586 |
| 15 mar 2024 | 143,54 | 144,23 | 142,07 | 143,77 | 143,77 | 1.416 |
| 14 mar 2024 | 143,67 | 144,54 | 141,61 | 143,83 | 143,83 | 1.836 |
| 13 mar 2024 | 144,51 | 146,47 | 144,01 | 145,50 | 145,50 | 1.053 |
| 12 mar 2024 | 145,61 | 145,99 | 143,73 | 144,16 | 144,16 | 1.586 |
| 11 mar 2024 | 143,75 | 147,53 | 143,73 | 146,48 | 146,48 | 1.238 |
| 08 mar 2024 | 145,14 | 145,77 | 144,10 | 144,71 | 144,71 | 1.335 |
| 07 mar 2024 | 145,56 | 145,57 | 143,79 | 144,83 | 144,83 | 1.832 |
| 06 mar 2024 | 145,71 | 146,46 | 143,49 | 144,53 | 144,53 | 2.319 |
| 05 mar 2024 | 146,00 | 146,00 | 142,00 | 143,33 | 143,33 | 2.738 |
| 04 mar 2024 | 150,68 | 150,68 | 146,56 | 146,95 | 146,95 | 1.326 |
| 01 mar 2024 | 146,29 | 150,00 | 145,57 | 149,95 | 149,95 | 2.392 |
| 29 feb 2024 | 147,83 | 148,22 | 145,60 | 146,31 | 146,31 | 1.407 |
| 28 feb 2024 | 148,40 | 148,48 | 145,90 | 147,04 | 147,04 | 1.507 |
| 27 feb 2024 | 149,52 | 150,00 | 147,07 | 147,23 | 147,23 | 150.781 |
| 26 feb 2024 | 151,05 | 151,47 | 149,90 | 150,54 | 150,54 | 1.010 |
| 23 feb 2024 | 152,81 | 152,83 | 151,20 | 151,20 | 151,20 | 1.235 |
| 22 feb 2024 | 153,58 | 153,84 | 151,83 | 152,71 | 152,71 | 1.667 |
| 21 feb 2024 | 152,03 | 152,11 | 150,63 | 150,78 | 150,78 | 1.560 |
| 20 feb 2024 | 153,25 | 153,75 | 150,51 | 151,43 | 151,43 | 2.493 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 156,96 | 157,48 | 154,11 | 155,30 | 155,30 | 769 |
| 15 feb 2024 | 156,00 | 157,10 | 155,15 | 156,92 | 156,92 | 1.357 |
| 14 feb 2024 | 154,80 | 155,98 | 153,69 | 154,35 | 154,35 | 2.828 |
| 13 feb 2024 | 156,79 | 156,79 | 151,69 | 152,87 | 152,87 | 4.691 |
| 12 feb 2024 | 154,71 | 159,52 | 154,00 | 159,05 | 159,05 | 3.682 |
| 09 feb 2024 | 149,21 | 158,10 | 149,21 | 156,90 | 156,90 | 5.789 |
| 08 feb 2024 | 170,56 | 171,59 | 168,41 | 170,03 | 170,03 | 2.728 |
| 07 feb 2024 | 168,36 | 169,06 | 167,62 | 168,45 | 168,45 | 1.041 |
| 06 feb 2024 | 164,01 | 165,98 | 164,01 | 165,17 | 165,17 | 8.219 |
| 05 feb 2024 | 166,00 | 166,13 | 163,76 | 165,20 | 165,20 | 1.380 |
| 02 feb 2024 | 166,62 | 168,01 | 166,01 | 166,81 | 166,81 | 508 |
| 01 feb 2024 | 164,87 | 165,70 | 162,44 | 164,99 | 164,99 | 1.924 |
| 31 gen 2024 | 165,28 | 166,94 | 164,56 | 165,17 | 165,17 | 920 |
| 30 gen 2024 | 166,48 | 168,19 | 165,67 | 167,16 | 167,16 | 1.980 |
| 29 gen 2024 | 167,29 | 167,94 | 166,08 | 166,26 | 166,26 | 541 |
| 26 gen 2024 | 168,50 | 169,56 | 167,85 | 168,23 | 168,23 | 21.621 |
| 25 gen 2024 | 167,87 | 168,26 | 166,82 | 167,11 | 167,11 | 1.117 |
| 24 gen 2024 | 166,00 | 168,17 | 164,88 | 166,56 | 166,56 | 1.726 |
| 23 gen 2024 | 165,12 | 165,87 | 164,24 | 164,45 | 164,45 | 498 |
| 22 gen 2024 | 164,89 | 165,35 | 163,56 | 164,06 | 164,06 | 2.014 |
| 19 gen 2024 | 160,89 | 162,88 | 159,77 | 162,88 | 162,88 | 1.850 |
| 18 gen 2024 | 161,32 | 162,20 | 158,97 | 159,40 | 159,40 | 1.701 |
| 17 gen 2024 | 160,63 | 161,14 | 158,34 | 159,71 | 159,71 | 2.128 |
| 16 gen 2024 | 161,10 | 163,59 | 160,64 | 160,98 | 160,98 | 2.479 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 161,54 | 162,45 | 160,74 | 161,70 | 161,70 | 107.261 |
| 11 gen 2024 | 159,24 | 161,79 | 158,50 | 161,77 | 161,77 | 7.207 |
| 10 gen 2024 | 158,99 | 159,72 | 158,41 | 158,73 | 158,73 | 657 |
| 09 gen 2024 | 158,54 | 160,91 | 158,54 | 159,55 | 159,55 | 11.690 |
| 08 gen 2024 | 154,00 | 158,90 | 154,00 | 158,78 | 158,78 | 1.280 |
| 05 gen 2024 | 158,63 | 159,78 | 158,03 | 158,61 | 158,61 | 225 |
| 04 gen 2024 | 158,21 | 160,33 | 157,73 | 160,03 | 160,03 | 396 |
| 03 gen 2024 | 158,59 | 159,20 | 157,45 | 158,05 | 158,05 | 994 |
| 02 gen 2024 | 160,00 | 160,19 | 158,00 | 158,75 | 158,75 | 2.036 |
| 29 dic 2023 | 161,68 | 162,95 | 161,48 | 161,84 | 161,84 | 1.444 |
| 28 dic 2023 | 164,34 | 164,34 | 160,37 | 161,76 | 161,76 | 2.741 |
| 27 dic 2023 | 161,63 | 161,68 | 161,00 | 161,05 | 161,05 | 436 |
| 22 dic 2023 | 159,50 | 162,85 | 158,86 | 161,92 | 161,92 | 1.029 |
| 21 dic 2023 | 159,28 | 160,40 | 158,68 | 159,78 | 159,78 | 773 |
| 20 dic 2023 | 159,60 | 160,44 | 158,06 | 160,04 | 160,04 | 1.624 |
| 19 dic 2023 | 158,64 | 159,12 | 157,62 | 159,06 | 159,06 | 962 |
| 18 dic 2023 | 160,77 | 161,40 | 157,85 | 158,50 | 158,50 | 1.333 |
| 15 dic 2023 | 163,86 | 163,86 | 160,37 | 160,82 | 160,82 | 1.865 |
| 14 dic 2023 | 163,66 | 164,79 | 162,44 | 163,96 | 163,96 | 16.950 |
| 13 dic 2023 | 161,76 | 163,90 | 160,84 | 161,83 | 161,83 | 5.460 |
| 12 dic 2023 | 155,14 | 157,24 | 154,67 | 157,24 | 157,24 | 1.991 |
| 11 dic 2023 | 155,00 | 155,02 | 152,52 | 152,52 | 152,52 | 3.132 |
| 08 dic 2023 | 154,28 | 156,08 | 154,13 | 155,82 | 155,82 | 1.740 |
| 07 dic 2023 | 155,37 | 155,84 | 153,61 | 153,88 | 153,88 | 2.566 |
| 06 dic 2023 | 158,00 | 158,75 | 157,08 | 157,14 | 157,14 | 3.022 |
| 05 dic 2023 | 153,02 | 158,00 | 148,37 | 156,02 | 156,02 | 9.880 |
| 04 dic 2023 | 158,50 | 162,00 | 154,58 | 157,05 | 157,05 | 9.432 |
| 01 dic 2023 | 159,11 | 161,45 | 157,22 | 158,48 | 158,48 | 3.636 |
| 30 nov 2023 | 158,10 | 158,30 | 156,55 | 156,83 | 156,83 | 1.290 |
| 29 nov 2023 | 159,30 | 159,30 | 155,71 | 157,54 | 157,54 | 2.487 |
| 28 nov 2023 | 156,42 | 158,15 | 156,27 | 157,27 | 157,27 | 1.271 |
| *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.