Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.661,44 -634,95 (-1,05%)
Target Corporation (0LD8.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:53PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 165,33 | 166,03 | 164,42 | 165,21 | 165,21 | 519 |
| 25 apr 2024 | 163,89 | 165,08 | 163,21 | 164,51 | 164,51 | 1.383 |
| 24 apr 2024 | 165,21 | 166,54 | 164,99 | 165,91 | 165,91 | 1.313 |
| 23 apr 2024 | 167,64 | 167,94 | 166,28 | 166,54 | 166,54 | 517 |
| 22 apr 2024 | 168,30 | 169,08 | 166,26 | 168,55 | 168,55 | 68.168 |
| 19 apr 2024 | 167,48 | 168,36 | 166,80 | 167,64 | 167,64 | 778 |
| 18 apr 2024 | 165,72 | 167,48 | 165,42 | 166,46 | 166,46 | 686 |
| 17 apr 2024 | 166,50 | 167,96 | 163,88 | 164,92 | 164,92 | 606 |
| 16 apr 2024 | 163,64 | 165,53 | 162,34 | 162,82 | 162,82 | 1.059 |
| 15 apr 2024 | 169,18 | 169,18 | 166,50 | 166,70 | 166,70 | 3.042 |
| 12 apr 2024 | 170,82 | 171,82 | 166,78 | 167,33 | 167,33 | 2.165 |
| 11 apr 2024 | 171,62 | 172,88 | 170,44 | 172,01 | 172,01 | 125.073 |
| 10 apr 2024 | 170,09 | 171,71 | 168,73 | 171,33 | 171,33 | 652 |
| 09 apr 2024 | 170,38 | 171,09 | 169,27 | 171,00 | 171,00 | 67.748 |
| 08 apr 2024 | 170,73 | 172,05 | 170,52 | 170,97 | 170,97 | 685 |
| 05 apr 2024 | 171,02 | 172,39 | 170,23 | 172,10 | 172,10 | 1.046 |
| 04 apr 2024 | 177,28 | 177,28 | 172,94 | 172,94 | 172,94 | 1.660 |
| 03 apr 2024 | 174,00 | 176,70 | 174,00 | 176,05 | 176,05 | 585 |
| 02 apr 2024 | 177,00 | 177,00 | 175,24 | 175,72 | 175,72 | 482 |
| 28 mar 2024 | 175,82 | 176,72 | 174,68 | 176,72 | 176,72 | 1.403 |
| 27 mar 2024 | 174,67 | 175,48 | 173,69 | 174,38 | 174,38 | 1.032 |
| 26 mar 2024 | 173,28 | 174,03 | 172,19 | 172,77 | 172,77 | 2.420 |
| 25 mar 2024 | 169,50 | 173,52 | 169,50 | 172,22 | 172,22 | 1.519 |
| 22 mar 2024 | 170,00 | 170,24 | 168,61 | 168,69 | 168,69 | 1.083 |
| 21 mar 2024 | 170,88 | 170,88 | 168,93 | 170,21 | 170,21 | 2.788 |
| 20 mar 2024 | 167,78 | 169,65 | 167,51 | 169,52 | 169,52 | 842 |
| 19 mar 2024 | 166,93 | 168,60 | 166,53 | 168,16 | 168,16 | 546 |
| 18 mar 2024 | 163,98 | 167,59 | 163,67 | 167,49 | 167,49 | 2.614 |
| 15 mar 2024 | 164,30 | 165,21 | 163,44 | 164,84 | 164,84 | 656 |
| 14 mar 2024 | 166,75 | 166,96 | 163,14 | 163,94 | 163,94 | 1.247 |
| 13 mar 2024 | 167,24 | 167,39 | 164,20 | 165,68 | 165,68 | 998 |
| 12 mar 2024 | 168,58 | 169,00 | 167,66 | 168,10 | 168,10 | 1.084 |
| 11 mar 2024 | 169,72 | 170,23 | 166,72 | 167,52 | 167,52 | 139.605 |
| 08 mar 2024 | 171,59 | 172,34 | 170,13 | 171,30 | 171,30 | 38.219 |
| 07 mar 2024 | 175,00 | 175,00 | 171,45 | 172,39 | 172,39 | 1.380 |
| 06 mar 2024 | 172,44 | 175,53 | 171,42 | 172,71 | 172,71 | 9.134 |
| 05 mar 2024 | 157,00 | 170,37 | 157,00 | 169,15 | 169,15 | 33.950 |
| 04 mar 2024 | 155,89 | 157,00 | 150,19 | 150,85 | 150,85 | 3.322 |
| 01 mar 2024 | 153,04 | 155,50 | 152,03 | 155,45 | 155,45 | 2.281 |
| 29 feb 2024 | 152,39 | 153,51 | 152,07 | 152,33 | 152,33 | 610 |
| 28 feb 2024 | 151,99 | 152,22 | 150,61 | 151,38 | 151,38 | 260.098 |
| 27 feb 2024 | 150,90 | 151,96 | 150,65 | 151,40 | 151,40 | 25.056 |
| 26 feb 2024 | 151,91 | 152,19 | 149,03 | 149,79 | 149,79 | 1.474 |
| 23 feb 2024 | 150,93 | 152,48 | 150,58 | 152,45 | 152,45 | 602 |
| 22 feb 2024 | 148,62 | 149,68 | 148,00 | 149,68 | 149,68 | 928 |
| 21 feb 2024 | 149,41 | 149,81 | 148,05 | 148,36 | 148,36 | 1.743 |
| 20 feb 2024 | 150,90 | 151,80 | 149,24 | 149,86 | 149,86 | 2.349 |
| 20 feb 2024 | 1.1 Dividendo | |||||
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 146,33 | 150,22 | 145,26 | 150,22 | 150,22 | 1.053 |
| 15 feb 2024 | 145,79 | 148,22 | 145,54 | 146,64 | 146,64 | 1.443 |
| 14 feb 2024 | 145,18 | 145,93 | 143,91 | 145,50 | 145,50 | 1.986 |
| 13 feb 2024 | 147,34 | 147,86 | 144,74 | 145,63 | 145,63 | 464 |
| 12 feb 2024 | 147,65 | 150,38 | 147,41 | 150,33 | 150,33 | 797 |
| 09 feb 2024 | 146,74 | 147,53 | 146,37 | 147,34 | 147,34 | 559 |
| 08 feb 2024 | 147,03 | 149,04 | 146,80 | 147,71 | 147,71 | 1.191 |
| 07 feb 2024 | 144,47 | 148,67 | 144,47 | 146,72 | 146,72 | 1.267 |
| 06 feb 2024 | 142,74 | 143,78 | 141,59 | 143,41 | 143,41 | 1.234 |
| 05 feb 2024 | 144,46 | 144,94 | 141,54 | 142,25 | 142,25 | 1.434 |
| 02 feb 2024 | 143,16 | 145,10 | 142,59 | 145,10 | 145,10 | 1.868 |
| 01 feb 2024 | 140,60 | 142,39 | 138,76 | 140,95 | 140,95 | 838 |
| 31 gen 2024 | 140,45 | 141,45 | 139,58 | 140,32 | 140,32 | 690 |
| 30 gen 2024 | 140,90 | 140,90 | 137,90 | 140,74 | 140,74 | 502 |
| 29 gen 2024 | 142,73 | 142,87 | 136,72 | 139,98 | 139,98 | 1.661 |
| 26 gen 2024 | 142,86 | 143,00 | 141,74 | 141,84 | 141,84 | 1.450 |
| 25 gen 2024 | 140,56 | 141,10 | 139,11 | 141,10 | 141,10 | 1.893 |
| 24 gen 2024 | 141,42 | 141,72 | 139,51 | 139,51 | 139,51 | 1.805 |
| 23 gen 2024 | 140,50 | 141,70 | 139,86 | 140,15 | 140,15 | 1.047 |
| 22 gen 2024 | 138,45 | 140,73 | 137,77 | 139,78 | 139,78 | 887 |
| 19 gen 2024 | 137,22 | 138,57 | 136,03 | 138,19 | 138,19 | 1.239 |
| 18 gen 2024 | 138,54 | 139,10 | 135,78 | 136,04 | 136,04 | 2.462 |
| 17 gen 2024 | 140,00 | 140,63 | 138,93 | 139,27 | 139,27 | 2.085 |
| 16 gen 2024 | 142,20 | 142,44 | 140,25 | 140,53 | 140,53 | 1.424 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 142,21 | 143,13 | 140,95 | 141,52 | 141,52 | 6.809 |
| 11 gen 2024 | 144,13 | 144,26 | 140,98 | 141,77 | 141,77 | 332 |
| 10 gen 2024 | 143,77 | 144,42 | 142,90 | 143,41 | 143,41 | 9.305 |
| 09 gen 2024 | 141,51 | 143,86 | 140,67 | 143,60 | 143,60 | 1.758 |
| 08 gen 2024 | 139,76 | 141,59 | 139,74 | 141,59 | 141,59 | 1.995 |
| 05 gen 2024 | 140,25 | 141,66 | 139,97 | 140,63 | 140,63 | 9.217 |
| 04 gen 2024 | 138,36 | 140,60 | 137,82 | 140,11 | 140,11 | 440 |
| 03 gen 2024 | 142,90 | 142,94 | 138,95 | 140,11 | 140,11 | 1.145 |
| 02 gen 2024 | 142,17 | 144,14 | 141,51 | 143,60 | 143,60 | 587 |
| 29 dic 2023 | 142,46 | 143,28 | 141,77 | 142,39 | 142,39 | 162 |
| 28 dic 2023 | 142,09 | 143,18 | 141,95 | 142,67 | 142,67 | 458 |
| 27 dic 2023 | 141,29 | 142,47 | 141,12 | 142,42 | 142,42 | 219 |
| 22 dic 2023 | 139,66 | 140,36 | 138,80 | 139,97 | 139,97 | 159 |
| 21 dic 2023 | 138,10 | 139,41 | 137,33 | 138,48 | 138,48 | 1.265 |
| 20 dic 2023 | 138,71 | 138,77 | 137,73 | 138,32 | 138,32 | 2.635 |
| 19 dic 2023 | 138,00 | 139,48 | 137,92 | 139,38 | 139,38 | 1.541 |
| 18 dic 2023 | 139,00 | 139,00 | 137,39 | 137,77 | 137,77 | 1.472 |
| 15 dic 2023 | 140,22 | 141,45 | 138,40 | 138,84 | 138,84 | 1.938 |
| 14 dic 2023 | 138,38 | 142,20 | 138,38 | 140,83 | 140,83 | 36.784 |
| 13 dic 2023 | 135,51 | 136,43 | 134,70 | 135,45 | 135,45 | 748 |
| 12 dic 2023 | 136,91 | 136,91 | 135,53 | 135,53 | 135,53 | 8.164 |
| 11 dic 2023 | 136,11 | 136,92 | 135,65 | 136,55 | 136,55 | 586 |
| 08 dic 2023 | 135,27 | 136,39 | 135,10 | 135,46 | 135,46 | 906 |
| 07 dic 2023 | 134,31 | 135,70 | 134,11 | 135,32 | 135,32 | 1.476 |
| 06 dic 2023 | 133,39 | 133,91 | 132,35 | 133,84 | 133,84 | 1.738 |
| 05 dic 2023 | 133,77 | 134,00 | 132,54 | 133,34 | 133,34 | 3.518 |
| *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.