Italia markets close in 5 hours 27 minutes
FTSE MIB
33.772,08 -109,42 (-0,32%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,07 +0,34 (+0,41%) Bitcoin EUR
60.879,25 +3.073,33 (+5,32%)
Teladoc Health, Inc. (0LDR.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:54PM BST. Mercato aperto.
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 |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 0,00 | 0,00 | 0,00 | 13,32 | 13,32 | 80 |
| 17 apr 2024 | 13,19 | 13,45 | 13,18 | 13,34 | 13,34 | 3.320 |
| 16 apr 2024 | 13,30 | 13,42 | 13,19 | 13,35 | 13,35 | 9.151 |
| 15 apr 2024 | 14,10 | 14,16 | 13,53 | 13,53 | 13,53 | 18.099 |
| 12 apr 2024 | 14,50 | 14,56 | 14,34 | 14,40 | 14,40 | 2.271 |
| 11 apr 2024 | 14,73 | 14,83 | 14,26 | 14,53 | 14,53 | 9.123 |
| 10 apr 2024 | 14,44 | 14,65 | 14,40 | 14,51 | 14,51 | 12.899 |
| 09 apr 2024 | 14,75 | 15,16 | 14,60 | 15,00 | 15,00 | 212.234 |
| 08 apr 2024 | 14,55 | 14,70 | 14,46 | 14,59 | 14,59 | 203.743 |
| 05 apr 2024 | 13,92 | 14,70 | 13,63 | 14,53 | 14,53 | 18.478 |
| 04 apr 2024 | 14,68 | 14,73 | 14,52 | 14,57 | 14,57 | 13.429 |
| 03 apr 2024 | 14,15 | 14,43 | 14,05 | 14,32 | 14,32 | 2.679 |
| 02 apr 2024 | 14,90 | 14,90 | 14,23 | 14,34 | 14,34 | 20.101 |
| 28 mar 2024 | 15,39 | 15,42 | 15,21 | 15,23 | 15,23 | 6.332 |
| 27 mar 2024 | 15,18 | 15,27 | 15,06 | 15,11 | 15,11 | 5.267 |
| 26 mar 2024 | 15,26 | 15,29 | 14,98 | 15,15 | 15,15 | 8.515 |
| 25 mar 2024 | 15,06 | 15,20 | 15,02 | 15,07 | 15,07 | 2.222 |
| 22 mar 2024 | 15,19 | 15,33 | 14,96 | 15,03 | 15,03 | 18.801 |
| 21 mar 2024 | 15,56 | 15,68 | 15,36 | 15,37 | 15,37 | 6.637 |
| 20 mar 2024 | 14,96 | 15,40 | 14,87 | 15,39 | 15,39 | 22.646 |
| 19 mar 2024 | 14,97 | 15,27 | 14,80 | 15,04 | 15,04 | 6.415 |
| 18 mar 2024 | 15,06 | 15,24 | 14,89 | 15,14 | 15,14 | 3.207 |
| 15 mar 2024 | 14,80 | 15,06 | 14,80 | 14,85 | 14,85 | 3.631 |
| 14 mar 2024 | 15,15 | 15,26 | 14,74 | 14,74 | 14,74 | 8.106 |
| 13 mar 2024 | 15,29 | 15,55 | 15,14 | 15,24 | 15,24 | 14.285 |
| 12 mar 2024 | 15,54 | 15,61 | 15,24 | 15,41 | 15,41 | 7.602 |
| 11 mar 2024 | 15,38 | 15,94 | 15,38 | 15,87 | 15,87 | 14.910 |
| 08 mar 2024 | 15,50 | 15,83 | 15,34 | 15,34 | 15,34 | 20.168 |
| 07 mar 2024 | 14,80 | 15,49 | 14,74 | 15,29 | 15,29 | 19.758 |
| 06 mar 2024 | 14,56 | 14,57 | 14,37 | 14,45 | 14,45 | 10.288 |
| 05 mar 2024 | 14,53 | 14,59 | 14,30 | 14,41 | 14,41 | 22.696 |
| 04 mar 2024 | 14,86 | 14,99 | 14,30 | 14,50 | 14,50 | 16.618 |
| 01 mar 2024 | 14,91 | 15,25 | 14,81 | 15,08 | 15,08 | 28.269 |
| 29 feb 2024 | 15,34 | 15,60 | 14,95 | 15,04 | 15,04 | 28.191 |
| 28 feb 2024 | 15,08 | 15,26 | 14,88 | 15,14 | 15,14 | 14.221 |
| 27 feb 2024 | 14,90 | 15,23 | 14,69 | 15,05 | 15,05 | 38.416 |
| 26 feb 2024 | 14,45 | 14,96 | 14,34 | 14,81 | 14,81 | 25.924 |
| 23 feb 2024 | 15,21 | 15,22 | 14,42 | 14,43 | 14,43 | 48.614 |
| 22 feb 2024 | 15,77 | 16,00 | 15,18 | 15,30 | 15,30 | 46.822 |
| 21 feb 2024 | 16,78 | 16,78 | 15,25 | 15,26 | 15,26 | 137.516 |
| 20 feb 2024 | 21,79 | 21,79 | 20,23 | 20,35 | 20,35 | 35.032 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 21,61 | 21,72 | 21,12 | 21,23 | 21,23 | 5.295 |
| 15 feb 2024 | 20,80 | 21,46 | 20,80 | 21,36 | 21,36 | 12.813 |
| 14 feb 2024 | 20,22 | 20,63 | 20,05 | 20,51 | 20,51 | 15.065 |
| 13 feb 2024 | 20,70 | 20,70 | 19,66 | 19,91 | 19,91 | 14.722 |
| 12 feb 2024 | 20,61 | 21,42 | 20,59 | 21,19 | 21,19 | 16.856 |
| 09 feb 2024 | 20,50 | 20,73 | 20,20 | 20,60 | 20,60 | 3.154 |
| 08 feb 2024 | 19,93 | 20,26 | 19,70 | 20,25 | 20,25 | 4.936 |
| 07 feb 2024 | 20,15 | 20,20 | 19,76 | 19,94 | 19,94 | 5.207 |
| 06 feb 2024 | 19,11 | 19,93 | 19,03 | 19,82 | 19,82 | 12.064 |
| 05 feb 2024 | 19,46 | 19,54 | 18,80 | 19,10 | 19,10 | 9.335 |
| 02 feb 2024 | 19,38 | 19,67 | 19,05 | 19,66 | 19,66 | 3.941 |
| 01 feb 2024 | 19,38 | 19,82 | 19,36 | 19,78 | 19,78 | 6.683 |
| 31 gen 2024 | 19,54 | 20,04 | 19,39 | 19,75 | 19,75 | 46.119 |
| 30 gen 2024 | 20,30 | 20,32 | 19,78 | 19,85 | 19,85 | 7.594 |
| 29 gen 2024 | 20,18 | 20,39 | 19,88 | 20,29 | 20,29 | 14.607 |
| 26 gen 2024 | 20,54 | 20,89 | 20,24 | 20,32 | 20,32 | 5.294 |
| 25 gen 2024 | 20,42 | 20,63 | 20,02 | 20,25 | 20,25 | 17.750 |
| 24 gen 2024 | 21,10 | 21,14 | 20,22 | 20,34 | 20,34 | 9.951 |
| 23 gen 2024 | 21,27 | 21,37 | 20,37 | 20,75 | 20,75 | 12.973 |
| 22 gen 2024 | 20,45 | 21,35 | 20,39 | 20,59 | 20,59 | 18.138 |
| 19 gen 2024 | 19,87 | 20,15 | 19,50 | 20,14 | 20,14 | 9.629 |
| 18 gen 2024 | 19,54 | 19,58 | 19,17 | 19,36 | 19,36 | 6.304 |
| 17 gen 2024 | 19,60 | 19,69 | 19,12 | 19,20 | 19,20 | 23.979 |
| 16 gen 2024 | 20,75 | 20,75 | 19,99 | 20,10 | 20,10 | 15.741 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 20,82 | 21,37 | 20,61 | 20,98 | 20,98 | 3.784 |
| 11 gen 2024 | 21,62 | 21,76 | 20,54 | 20,92 | 20,92 | 17.372 |
| 10 gen 2024 | 21,85 | 22,07 | 21,03 | 21,77 | 21,77 | 17.598 |
| 09 gen 2024 | 21,86 | 22,14 | 21,81 | 21,96 | 21,96 | 11.829 |
| 08 gen 2024 | 21,20 | 22,11 | 21,02 | 22,01 | 22,01 | 10.355 |
| 05 gen 2024 | 20,96 | 21,50 | 20,93 | 21,43 | 21,43 | 11.359 |
| 04 gen 2024 | 20,88 | 21,54 | 20,77 | 21,51 | 21,51 | 14.509 |
| 03 gen 2024 | 21,60 | 21,67 | 20,92 | 21,25 | 21,25 | 31.155 |
| 02 gen 2024 | 21,65 | 22,52 | 21,02 | 21,99 | 21,99 | 86.025 |
| 29 dic 2023 | 22,09 | 22,33 | 21,47 | 21,60 | 21,60 | 23.925 |
| 28 dic 2023 | 22,05 | 22,26 | 21,90 | 22,08 | 22,08 | 13.675 |
| 27 dic 2023 | 22,09 | 22,15 | 21,84 | 22,00 | 22,00 | 5.100 |
| 22 dic 2023 | 21,26 | 21,58 | 21,07 | 21,23 | 21,23 | 4.542 |
| 21 dic 2023 | 20,97 | 21,22 | 20,79 | 21,16 | 21,16 | 14.608 |
| 20 dic 2023 | 21,35 | 21,81 | 21,27 | 21,35 | 21,35 | 18.013 |
| 19 dic 2023 | 20,65 | 21,38 | 20,65 | 21,33 | 21,33 | 14.665 |
| 18 dic 2023 | 20,59 | 20,75 | 20,18 | 20,53 | 20,53 | 9.525 |
| 15 dic 2023 | 21,39 | 21,43 | 20,39 | 20,41 | 20,41 | 22.944 |
| 14 dic 2023 | 20,46 | 21,85 | 20,44 | 21,01 | 21,01 | 31.682 |
| 13 dic 2023 | 19,28 | 19,28 | 18,55 | 18,57 | 18,57 | 7.923 |
| 12 dic 2023 | 18,92 | 19,10 | 18,54 | 19,02 | 19,02 | 10.426 |
| 11 dic 2023 | 19,13 | 19,13 | 18,65 | 19,03 | 19,03 | 8.420 |
| 08 dic 2023 | 18,79 | 19,60 | 18,75 | 19,09 | 19,09 | 20.836 |
| 07 dic 2023 | 18,84 | 19,21 | 18,62 | 19,17 | 19,17 | 11.720 |
| 06 dic 2023 | 18,95 | 19,64 | 18,77 | 19,21 | 19,21 | 31.005 |
| 05 dic 2023 | 19,02 | 19,02 | 18,29 | 18,48 | 18,48 | 15.123 |
| 04 dic 2023 | 18,74 | 19,15 | 18,65 | 18,86 | 18,86 | 16.050 |
| 01 dic 2023 | 18,16 | 18,85 | 17,92 | 18,83 | 18,83 | 52.591 |
| 30 nov 2023 | 18,44 | 18,59 | 17,98 | 18,16 | 18,16 | 15.150 |
| 29 nov 2023 | 18,11 | 19,31 | 18,11 | 18,53 | 18,53 | 33.255 |
| 28 nov 2023 | 17,13 | 18,21 | 16,96 | 17,88 | 17,88 | 36.153 |
| 27 nov 2023 | 17,21 | 17,26 | 16,95 | 17,14 | 17,14 | 14.132 |
| 24 nov 2023 | 17,28 | 17,46 | 17,14 | 17,30 | 17,30 | 44.466 |
| *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.