Italia markets closed

Textron Inc. (0LF0.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
95,99-0,43 (-0,45%)
Alla chiusura: 06:54PM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202496,2196,5495,4595,9995,99549
27 mar 202496,2596,7096,0096,4296,42200
26 mar 202495,7596,4795,5096,4796,47372
25 mar 202495,8795,9795,4195,6595,65628
22 mar 202495,7095,8395,3395,5395,53557
21 mar 202495,2296,1594,8996,0896,08554
20 mar 202494,1895,2094,0195,2095,20176
19 mar 202494,0094,0093,1793,3193,31131
18 mar 202493,4493,6593,0593,3793,371.121
15 mar 202492,3793,0491,8092,7292,72247
14 mar 202492,6692,6691,8791,8791,87437
14 mar 20240.02 Dividendo
13 mar 202491,6392,4691,6392,4292,4049
12 mar 202491,6091,6091,0191,4391,41404
11 mar 202491,6091,8690,7491,7191,69539
08 mar 202492,5194,2692,1792,2692,24463
07 mar 202490,7891,2990,1590,2190,19462
06 mar 202489,9590,7189,0290,3190,2930
05 mar 202489,6790,2789,4389,6389,61646
04 mar 202489,1489,7788,6989,5589,5366
01 mar 202488,7689,1188,4088,6988,67107
29 feb 202488,0488,4387,7888,4388,41328
28 feb 202487,6688,1987,5088,1788,15249
27 feb 202487,4487,6786,8587,6787,65648
26 feb 202486,2086,5785,9286,5786,56869
23 feb 202485,5986,0785,5985,9385,91105
22 feb 202485,6086,0385,4385,8585,83624
21 feb 202484,2985,5484,1685,3985,371.627
20 feb 202484,8285,3584,7384,9684,94515
19 feb 2024------
16 feb 202486,2186,3886,1386,1486,13338
15 feb 202486,6786,8786,2186,3986,37166
14 feb 202487,1087,1086,1586,1886,16912
13 feb 202486,6086,8085,7685,7885,76686
12 feb 202487,1188,0486,8787,9587,931.516
09 feb 202487,5887,9987,0287,3187,29511
08 feb 202488,0088,2987,2487,7087,681.437
07 feb 202486,5687,5186,2887,1487,12635
06 feb 202485,9186,2985,7686,2986,2739
05 feb 202485,5785,9784,9185,5485,52585
02 feb 202485,4285,9185,1885,4385,41178
01 feb 202485,1185,1184,3784,6784,65400
31 gen 202486,0186,1085,3885,4585,43610
30 gen 202484,7586,4384,7586,3786,351.809
29 gen 202484,8685,5384,7585,1585,13407
26 gen 202486,5086,7084,8184,8784,851.717
25 gen 202486,1486,2484,9885,7485,721.495
24 gen 202482,7986,2682,1686,2686,253.247
23 gen 202479,9879,9978,9879,0279,0019
22 gen 202479,0079,5479,0079,3679,3445
19 gen 202478,7178,7177,9178,2778,25189
18 gen 202477,0878,0177,0878,0177,9943
17 gen 202477,6378,0277,4377,5377,5123
16 gen 202479,3779,3777,0877,4277,40327
15 gen 2024------
12 gen 202478,7279,4178,6979,3679,3414
11 gen 202477,7678,4877,1277,4377,41320
10 gen 202478,1778,6578,1478,1978,17243
09 gen 202477,9978,0377,9578,0378,0122
08 gen 202477,9277,9377,9277,9377,913
05 gen 202478,4678,4678,1078,1078,08168
04 gen 202478,5079,4378,5079,1779,159.627
03 gen 202479,9980,2178,7978,7978,77298
02 gen 202480,5581,5480,1881,5481,521.657
29 dic 202380,3380,7480,3380,4480,4219
28 dic 202380,8480,9980,5480,6480,6212
27 dic 202380,6280,7980,6280,7980,77244
22 dic 202380,1681,1280,0080,5980,58145
21 dic 202379,7680,0279,1979,1979,1745
20 dic 202379,9380,7879,6280,7580,73338
19 dic 202379,9979,9979,5979,5979,57136
18 dic 202379,8679,9079,1479,6879,66683
15 dic 202379,4279,4978,7879,3279,3060
14 dic 202379,1079,6478,7379,3579,33157
14 dic 20230.02 Dividendo
13 dic 202377,1677,5877,1677,4377,3942
12 dic 202377,3577,8276,8977,5877,5442
11 dic 202375,8576,9875,8576,9876,9437
08 dic 202376,0276,6775,9075,9275,8891
07 dic 202376,5276,9075,9076,2276,1871
06 dic 202377,2677,2676,8676,8876,844
05 dic 202376,6877,1176,3676,8676,82199
04 dic 202377,2877,6776,7976,9576,91129
01 dic 202376,2078,2176,2078,2178,17400
30 nov 202375,1476,3574,9576,3476,301.087
29 nov 202376,7277,0474,6374,6374,59583
28 nov 202377,5277,5276,8577,3477,30176
27 nov 202378,1778,1777,0777,0877,04634
24 nov 202378,1678,5278,0778,3778,341.384
23 nov 2023------
22 nov 202377,9878,1277,7577,7577,712
21 nov 202377,5478,0477,4077,9977,95204
20 nov 202377,5777,9077,2077,6377,59166
17 nov 202377,2677,5477,0077,2977,2514
16 nov 202377,1877,9676,5776,8476,801.400
15 nov 202377,1377,9577,0577,9577,916.675
14 nov 202377,1477,6476,8377,6477,605
13 nov 202376,7276,7275,5276,1676,13181
10 nov 202375,1275,5675,1275,4975,4514
09 nov 202375,6775,6775,4475,4775,43192
*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...