Italia markets closed

U.S. Bancorp (0LHY.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,48+0,54 (+1,32%)
Alla chiusura: 07:08PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202441,0041,5240,9841,1941,192.448
25 apr 202441,7541,7540,3940,9440,948.514
24 apr 202440,6141,5440,5241,4741,4742.896
23 apr 202441,1541,2240,9041,2041,203.888
22 apr 202440,6741,2240,2741,2241,224.853
19 apr 202439,7640,1839,5140,0740,072.903
18 apr 202439,5340,1539,2739,6039,609.569
17 apr 202439,4939,9138,8039,5739,578.705
16 apr 202440,9941,1640,4040,8540,852.267
15 apr 202442,0642,7441,4041,4041,402.944
12 apr 202441,2541,6141,2541,5141,513.146
11 apr 202442,0842,1241,2441,9941,991.572
10 apr 202443,0143,0142,0042,0542,053.706
09 apr 202443,9443,9943,4543,8143,814.583
08 apr 202443,2643,9743,1943,9743,974.037
05 apr 202442,8643,2842,6843,0243,024.487
04 apr 202443,6644,0043,3543,3543,352.175
03 apr 202443,2643,7443,1643,4043,401.538
02 apr 202443,7243,8943,3343,3343,334.435
28 mar 202444,1544,8744,1544,8644,863.662
27 mar 202443,3843,6143,2843,5243,522.647
27 mar 20240.49 Dividendo
26 mar 202443,8443,9243,5943,6743,182.989
25 mar 202443,8344,2643,6043,6443,157.268
22 mar 202444,9345,0043,7543,7943,303.346
21 mar 202443,7944,7043,7644,3543,8511.265
20 mar 202441,9443,3241,8943,3242,835.584
19 mar 202442,4242,6542,1942,2741,802.328
18 mar 202442,2442,4741,8042,2741,805.845
15 mar 202442,2942,7242,2942,4741,99676.281
14 mar 202443,1143,3142,1542,1541,679.717
13 mar 202443,1544,0443,1543,4042,912.534
12 mar 202443,2943,5743,1043,2042,71656
11 mar 202443,1043,7743,0743,6843,191.696
08 mar 202443,7043,7643,2643,4042,921.838
07 mar 202443,4543,6943,1143,3042,815.873
06 mar 202442,9043,1042,1843,1042,628.601
05 mar 202442,5243,6742,2243,6643,1712.649
04 mar 202442,3643,4242,2242,8542,371.691
01 mar 202441,7341,7740,9441,6441,177.532
29 feb 202441,8842,1641,5041,8141,342.971
28 feb 202441,2641,5041,1341,3140,851.383
27 feb 202441,4641,8441,0841,4941,024.580
26 feb 202441,1141,4240,6940,8940,431.805
23 feb 202441,2941,6341,1241,5641,102.444
22 feb 202441,3342,0341,3341,5441,082.427
21 feb 202440,9041,0640,3640,8640,401.485
20 feb 202441,1141,5041,0941,3240,869.300
19 feb 2024------
16 feb 202441,5541,8240,9641,4741,001.220
15 feb 202440,9341,4740,8141,4540,981.149
14 feb 202440,5540,7140,1540,4840,033.798
13 feb 202439,9340,2339,5739,5739,134.442
12 feb 202440,2341,4140,2341,3540,892.488
09 feb 202440,1640,2939,8640,1339,685.586
08 feb 202439,8640,3439,4040,3339,885.533
07 feb 202440,3940,3938,9439,5339,083.347
06 feb 202440,2540,5039,9940,0839,631.397
05 feb 202440,8140,8139,9340,2939,845.592
02 feb 202441,0441,0440,1140,5840,1313.529
01 feb 202441,6341,6739,9940,7740,314.233
31 gen 202442,4642,8942,1042,2241,743.273
30 gen 202442,8643,3542,7043,2742,786.128
29 gen 202442,6242,6742,3842,4942,01752
26 gen 202442,6243,0042,3942,5742,092.358
25 gen 202442,9442,9942,2242,5342,053.878
24 gen 202442,3842,8942,2842,7642,282.183
23 gen 202441,7842,0241,3341,7741,30627.940
22 gen 202442,3442,3441,3541,5141,053.732
19 gen 202440,1541,6040,0241,5941,12676.033
18 gen 202440,9540,9539,0839,6539,2111.638
17 gen 202441,3341,7240,1740,3839,933.446
16 gen 202442,1542,1540,9741,5641,09307.798
15 gen 2024------
12 gen 202442,8943,1041,7042,2041,723.860
11 gen 202442,8142,9742,0942,5842,102.147
10 gen 202443,4643,4642,9443,1542,6623.409
09 gen 202443,9643,9643,2743,6143,1223.292
08 gen 202443,5943,7443,3343,7443,252.092
05 gen 202443,2144,3143,2144,0143,5134.857
04 gen 202442,7543,5042,7543,4642,9741.095
03 gen 202443,2743,3842,6542,8942,416.057
02 gen 202443,1343,9442,8743,9443,4410.431
29 dic 202343,5243,7443,2643,3942,90718
28 dic 202343,3143,6843,3143,6443,152.444
28 dic 20230.49 Dividendo
27 dic 202343,9844,2143,8844,0143,03978
22 dic 202343,4643,8043,3643,4742,50219
21 dic 202342,8843,4342,8042,9241,972.420
20 dic 202343,9443,9443,1643,2442,285.077
19 dic 202343,8544,5043,8544,2143,232.159
18 dic 202345,0145,1744,1944,1943,213.164
15 dic 202344,6945,4744,5845,1444,142.071
14 dic 202342,4945,7942,4945,0844,08489.125
13 dic 202340,4940,8540,4640,8539,94752.741
12 dic 202340,5340,5340,1540,3039,40316.363
11 dic 202340,2140,6340,0240,4939,598.570
08 dic 202339,8340,5039,7040,3739,473.112
07 dic 202339,2039,8939,2039,8939,005.802
06 dic 202339,3040,4039,3039,6738,793.371
*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...