Italia markets close in 2 hours 51 minutes
FTSE MIB
34.143,65 -152,66 (-0,45%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
83,07 +0,44 (+0,53%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Tyson Foods, Inc. (0LHR.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 07:10PM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 apr 2024 | 0,00 | 0,00 | 0,00 | 60,99 | 60,99 | - |
| 26 apr 2024 | 61,04 | 61,27 | 60,78 | 60,97 | 60,97 | 2.705 |
| 25 apr 2024 | 61,42 | 61,65 | 60,73 | 60,94 | 60,94 | 4.148 |
| 24 apr 2024 | 60,47 | 61,59 | 60,09 | 61,52 | 61,52 | 6.298 |
| 23 apr 2024 | 60,50 | 61,20 | 60,31 | 60,98 | 60,98 | 1.284 |
| 22 apr 2024 | 60,00 | 60,82 | 59,87 | 60,81 | 60,81 | 665 |
| 19 apr 2024 | 58,99 | 59,89 | 58,72 | 59,72 | 59,72 | 2.267 |
| 18 apr 2024 | 58,71 | 58,90 | 58,52 | 58,60 | 58,60 | 443 |
| 17 apr 2024 | 58,35 | 58,92 | 57,99 | 58,37 | 58,37 | 777 |
| 16 apr 2024 | 58,80 | 59,20 | 58,08 | 58,08 | 58,08 | 2.451 |
| 15 apr 2024 | 58,12 | 58,31 | 57,84 | 57,84 | 57,84 | 464 |
| 12 apr 2024 | 59,15 | 59,16 | 57,89 | 58,07 | 58,07 | 972 |
| 11 apr 2024 | 58,33 | 59,37 | 58,13 | 59,37 | 59,37 | 677 |
| 10 apr 2024 | 58,99 | 59,14 | 58,34 | 58,43 | 58,43 | 483 |
| 09 apr 2024 | 59,48 | 59,52 | 59,06 | 59,43 | 59,43 | 1.595 |
| 08 apr 2024 | 58,97 | 59,40 | 58,81 | 59,26 | 59,26 | 502 |
| 05 apr 2024 | 59,41 | 59,41 | 58,87 | 59,05 | 59,05 | 1.320 |
| 04 apr 2024 | 58,77 | 59,52 | 58,12 | 59,30 | 59,30 | 3.886 |
| 03 apr 2024 | 58,17 | 58,17 | 57,43 | 57,58 | 57,58 | 2.725 |
| 02 apr 2024 | 57,98 | 58,10 | 57,70 | 57,70 | 57,70 | 4.228 |
| 28 mar 2024 | 59,14 | 59,46 | 58,85 | 58,96 | 58,96 | 711 |
| 27 mar 2024 | 58,61 | 59,00 | 58,50 | 58,65 | 58,65 | 2.524 |
| 26 mar 2024 | 58,53 | 58,54 | 58,17 | 58,26 | 58,26 | 1.846 |
| 25 mar 2024 | 58,23 | 58,65 | 58,11 | 58,49 | 58,49 | 983 |
| 22 mar 2024 | 57,83 | 58,35 | 57,83 | 58,02 | 58,02 | 2.124 |
| 21 mar 2024 | 57,73 | 58,42 | 57,44 | 58,42 | 58,42 | 1.416 |
| 20 mar 2024 | 57,17 | 58,16 | 57,17 | 57,72 | 57,72 | 655 |
| 19 mar 2024 | 56,17 | 56,80 | 55,53 | 56,80 | 56,80 | 1.329 |
| 18 mar 2024 | 56,07 | 56,33 | 55,42 | 56,08 | 56,08 | 2.279 |
| 15 mar 2024 | 55,57 | 56,09 | 55,23 | 55,62 | 55,62 | 382 |
| 14 mar 2024 | 55,79 | 56,35 | 55,58 | 55,68 | 55,68 | 2.030 |
| 13 mar 2024 | 55,97 | 56,19 | 55,61 | 55,61 | 55,61 | 1.558 |
| 12 mar 2024 | 55,66 | 55,78 | 55,24 | 55,24 | 55,24 | 401 |
| 11 mar 2024 | 54,61 | 55,58 | 54,13 | 55,58 | 55,58 | 847 |
| 08 mar 2024 | 53,93 | 54,05 | 53,70 | 53,88 | 53,88 | 1.631 |
| 07 mar 2024 | 53,68 | 53,68 | 53,11 | 53,43 | 53,43 | 714 |
| 06 mar 2024 | 53,75 | 53,94 | 53,16 | 53,35 | 53,35 | 152 |
| 05 mar 2024 | 53,24 | 54,03 | 53,24 | 54,03 | 54,03 | 13.179 |
| 04 mar 2024 | 52,40 | 53,07 | 52,31 | 53,05 | 53,05 | 5.973 |
| 01 mar 2024 | 53,90 | 54,21 | 53,53 | 53,60 | 53,60 | 8.498 |
| 29 feb 2024 | 53,83 | 54,18 | 53,61 | 54,18 | 54,18 | 749 |
| 28 feb 2024 | 53,55 | 54,35 | 53,55 | 53,81 | 53,81 | 1.509 |
| 27 feb 2024 | 54,12 | 54,27 | 53,92 | 54,04 | 54,04 | 190 |
| 26 feb 2024 | 54,00 | 54,73 | 53,80 | 54,12 | 54,12 | 1.781 |
| 23 feb 2024 | 52,90 | 53,25 | 52,89 | 53,25 | 53,25 | 830 |
| 22 feb 2024 | 53,35 | 53,36 | 52,97 | 53,13 | 53,13 | 834 |
| 21 feb 2024 | 54,26 | 54,48 | 53,20 | 53,28 | 53,28 | 2.204 |
| 20 feb 2024 | 52,89 | 54,13 | 52,88 | 54,10 | 54,10 | 1.182 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 52,57 | 53,19 | 52,12 | 53,19 | 53,19 | 2.572 |
| 15 feb 2024 | 52,13 | 52,54 | 52,04 | 52,42 | 52,42 | 771 |
| 14 feb 2024 | 51,78 | 51,82 | 51,29 | 51,70 | 51,70 | 1.574 |
| 13 feb 2024 | 52,17 | 52,45 | 51,19 | 51,44 | 51,44 | 4.370 |
| 12 feb 2024 | 52,66 | 52,96 | 52,17 | 52,47 | 52,47 | 6.670 |
| 09 feb 2024 | 53,44 | 54,34 | 52,28 | 52,41 | 52,41 | 3.648 |
| 08 feb 2024 | 54,00 | 54,38 | 53,64 | 53,99 | 53,99 | 2.519 |
| 07 feb 2024 | 55,62 | 55,72 | 54,23 | 54,38 | 54,38 | 1.116 |
| 06 feb 2024 | 58,24 | 58,73 | 55,51 | 55,60 | 55,60 | 1.494 |
| 05 feb 2024 | 60,72 | 61,09 | 56,46 | 57,13 | 57,13 | 13.813 |
| 02 feb 2024 | 56,69 | 56,69 | 55,89 | 56,30 | 56,30 | 1.864 |
| 01 feb 2024 | 54,90 | 55,83 | 54,30 | 55,83 | 55,83 | 3.125 |
| 31 gen 2024 | 55,13 | 55,31 | 54,82 | 54,95 | 54,95 | 1.051 |
| 30 gen 2024 | 54,57 | 54,85 | 54,07 | 54,85 | 54,85 | 454 |
| 29 gen 2024 | 54,81 | 55,10 | 54,51 | 54,62 | 54,62 | 909 |
| 26 gen 2024 | 54,37 | 55,47 | 54,26 | 55,38 | 55,38 | 1.982 |
| 25 gen 2024 | 53,89 | 54,12 | 53,35 | 53,93 | 53,93 | 5.954 |
| 24 gen 2024 | 53,38 | 53,67 | 53,14 | 53,33 | 53,33 | 2.483 |
| 23 gen 2024 | 53,03 | 53,21 | 52,61 | 52,84 | 52,84 | 2.094 |
| 22 gen 2024 | 53,02 | 53,02 | 52,26 | 52,39 | 52,39 | 2.411 |
| 19 gen 2024 | 53,19 | 53,42 | 52,63 | 53,09 | 53,09 | 1.437 |
| 18 gen 2024 | 54,01 | 54,05 | 53,04 | 53,35 | 53,35 | 4.274 |
| 17 gen 2024 | 54,25 | 54,91 | 53,91 | 53,94 | 53,94 | 765 |
| 16 gen 2024 | 55,02 | 55,03 | 54,33 | 54,46 | 54,46 | 1.218 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 54,69 | 54,80 | 54,16 | 54,57 | 54,57 | 1.329 |
| 11 gen 2024 | 53,86 | 54,32 | 53,76 | 54,32 | 54,32 | 4.580 |
| 10 gen 2024 | 55,04 | 55,35 | 54,40 | 54,40 | 54,40 | 6.314 |
| 09 gen 2024 | 54,67 | 55,34 | 54,11 | 55,22 | 55,22 | 339 |
| 08 gen 2024 | 54,84 | 55,30 | 54,80 | 54,86 | 54,86 | 603 |
| 05 gen 2024 | 54,16 | 55,15 | 53,96 | 54,73 | 54,73 | 18.568 |
| 04 gen 2024 | 54,64 | 54,78 | 54,03 | 54,21 | 54,21 | 1.537 |
| 03 gen 2024 | 55,64 | 55,72 | 54,72 | 54,87 | 54,87 | 1.986 |
| 02 gen 2024 | 53,57 | 56,13 | 53,52 | 55,55 | 55,55 | 4.096 |
| 29 dic 2023 | 53,76 | 54,07 | 53,45 | 54,06 | 54,06 | 449 |
| 28 dic 2023 | 53,09 | 53,75 | 52,65 | 53,69 | 53,69 | 2.079 |
| 27 dic 2023 | 52,26 | 52,88 | 52,26 | 52,82 | 52,82 | 1.154 |
| 22 dic 2023 | 51,66 | 52,34 | 51,01 | 51,93 | 51,93 | 240 |
| 21 dic 2023 | 51,34 | 51,72 | 51,00 | 51,21 | 51,21 | 494 |
| 20 dic 2023 | 51,65 | 51,99 | 51,27 | 51,59 | 51,59 | 1.281 |
| 19 dic 2023 | 51,65 | 51,79 | 51,51 | 51,67 | 51,67 | 528 |
| 18 dic 2023 | 51,89 | 52,45 | 51,31 | 51,86 | 51,86 | 1.639 |
| 15 dic 2023 | 51,97 | 52,40 | 51,25 | 51,38 | 51,38 | 2.404 |
| 14 dic 2023 | 52,58 | 53,47 | 52,58 | 52,70 | 52,70 | 1.966 |
| 13 dic 2023 | 50,20 | 50,63 | 50,00 | 50,45 | 50,45 | 738 |
| 12 dic 2023 | 50,78 | 51,10 | 50,17 | 50,32 | 50,32 | 1.768 |
| 11 dic 2023 | 51,19 | 51,46 | 51,04 | 51,29 | 51,29 | 420 |
| 08 dic 2023 | 51,64 | 51,74 | 51,27 | 51,38 | 51,38 | 1.062 |
| 07 dic 2023 | 50,55 | 52,09 | 50,08 | 52,05 | 52,05 | 5.179 |
| 06 dic 2023 | 49,85 | 49,96 | 49,44 | 49,96 | 49,96 | 1.162 |
| 05 dic 2023 | 49,62 | 50,05 | 49,45 | 49,95 | 49,95 | 2.186 |
| *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.