Italia markets open in 5 hours 51 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.308,45 -771,25 (-2,03%) EUR/USD
1,0641 -0,0006 (-0,05%) Bitcoin EUR
58.884,73 +970,92 (+1,68%) CMC Crypto 200
1.303,62 +418,09 (+46,80%)
United Airlines Holdings, Inc. (0LIU.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:14PM BST
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 | 48,48 | 51,74 | 48,30 | 51,15 | 51,15 | 73.655 |
| 17 apr 2024 | 43,48 | 48,31 | 43,48 | 48,19 | 48,19 | 343.303 |
| 16 apr 2024 | 40,72 | 41,64 | 40,14 | 41,58 | 41,58 | 43.358 |
| 15 apr 2024 | 42,38 | 42,82 | 41,18 | 41,28 | 41,28 | 115.543 |
| 12 apr 2024 | 42,80 | 42,80 | 41,12 | 41,66 | 41,66 | 35.371 |
| 11 apr 2024 | 42,30 | 42,72 | 42,05 | 42,64 | 42,64 | 79.730 |
| 10 apr 2024 | 43,54 | 44,81 | 42,40 | 42,42 | 42,42 | 144.404 |
| 09 apr 2024 | 43,43 | 43,71 | 42,98 | 43,61 | 43,61 | 48.552 |
| 08 apr 2024 | 43,03 | 43,84 | 42,69 | 43,64 | 43,64 | 435.281 |
| 05 apr 2024 | 43,18 | 43,47 | 42,79 | 43,19 | 43,19 | 187.673 |
| 04 apr 2024 | 44,98 | 45,73 | 44,98 | 45,17 | 45,17 | 33.405 |
| 03 apr 2024 | 45,80 | 46,24 | 44,78 | 44,87 | 44,87 | 116.631 |
| 02 apr 2024 | 46,50 | 46,50 | 45,30 | 45,69 | 45,69 | 99.157 |
| 28 mar 2024 | 47,24 | 47,98 | 47,24 | 47,83 | 47,83 | 51.037 |
| 27 mar 2024 | 45,72 | 47,46 | 45,62 | 47,06 | 47,06 | 33.723 |
| 26 mar 2024 | 45,18 | 45,89 | 44,89 | 45,63 | 45,63 | 62.778 |
| 25 mar 2024 | 46,17 | 46,17 | 43,54 | 44,60 | 44,60 | 134.309 |
| 22 mar 2024 | 46,51 | 46,69 | 46,14 | 46,50 | 46,50 | 30.328 |
| 21 mar 2024 | 46,15 | 46,56 | 45,95 | 46,40 | 46,40 | 23.327 |
| 20 mar 2024 | 43,95 | 45,77 | 43,54 | 45,70 | 45,70 | 70.807 |
| 19 mar 2024 | 43,63 | 44,01 | 43,35 | 43,70 | 43,70 | 80.838 |
| 18 mar 2024 | 43,62 | 43,68 | 42,55 | 43,53 | 43,53 | 14.902 |
| 15 mar 2024 | 42,78 | 43,66 | 42,78 | 43,11 | 43,11 | 80.953 |
| 14 mar 2024 | 42,91 | 42,99 | 41,99 | 42,44 | 42,44 | 65.891 |
| 13 mar 2024 | 41,24 | 43,21 | 41,24 | 43,15 | 43,15 | 64.476 |
| 12 mar 2024 | 42,67 | 42,67 | 40,83 | 41,53 | 41,53 | 30.145 |
| 11 mar 2024 | 43,15 | 43,15 | 42,56 | 43,01 | 43,01 | 32.065 |
| 08 mar 2024 | 44,11 | 44,44 | 43,68 | 43,83 | 43,83 | 54.972 |
| 07 mar 2024 | 44,09 | 44,71 | 44,09 | 44,16 | 44,16 | 32.132 |
| 06 mar 2024 | 44,07 | 44,80 | 43,87 | 44,21 | 44,21 | 63.094 |
| 05 mar 2024 | 43,80 | 44,00 | 43,45 | 43,83 | 43,83 | 92.554 |
| 04 mar 2024 | 44,89 | 45,17 | 43,67 | 44,43 | 44,43 | 113.016 |
| 01 mar 2024 | 45,44 | 45,75 | 44,39 | 44,71 | 44,71 | 81.551 |
| 29 feb 2024 | 45,08 | 45,62 | 44,95 | 45,24 | 45,24 | 36.389 |
| 28 feb 2024 | 44,51 | 45,09 | 44,43 | 44,90 | 44,90 | 52.080 |
| 27 feb 2024 | 45,28 | 45,46 | 44,58 | 44,77 | 44,77 | 37.225 |
| 26 feb 2024 | 45,46 | 46,22 | 45,46 | 45,63 | 45,63 | 38.230 |
| 23 feb 2024 | 45,10 | 45,72 | 44,97 | 45,39 | 45,39 | 34.252 |
| 22 feb 2024 | 44,41 | 45,83 | 44,41 | 45,27 | 45,27 | 27.204 |
| 21 feb 2024 | 43,11 | 44,09 | 42,92 | 44,02 | 44,02 | 27.965 |
| 20 feb 2024 | 41,72 | 43,40 | 41,68 | 42,95 | 42,95 | 112.513 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 42,85 | 42,85 | 41,63 | 42,05 | 42,05 | 33.724 |
| 15 feb 2024 | 43,33 | 43,67 | 42,65 | 42,88 | 42,88 | 99.093 |
| 14 feb 2024 | 41,87 | 42,70 | 41,72 | 42,61 | 42,61 | 11.935 |
| 13 feb 2024 | 42,05 | 42,31 | 41,14 | 41,42 | 41,42 | 24.633 |
| 12 feb 2024 | 42,16 | 43,28 | 42,15 | 43,14 | 43,14 | 12.258 |
| 09 feb 2024 | 42,50 | 42,99 | 41,62 | 42,10 | 42,10 | 87.000 |
| 08 feb 2024 | 41,12 | 41,34 | 40,46 | 41,06 | 41,06 | 22.335 |
| 07 feb 2024 | 41,38 | 41,38 | 40,85 | 41,08 | 41,08 | 12.647 |
| 06 feb 2024 | 39,90 | 41,21 | 39,75 | 41,10 | 41,10 | 21.420 |
| 05 feb 2024 | 40,72 | 40,78 | 40,08 | 40,18 | 40,18 | 63.586 |
| 02 feb 2024 | 41,26 | 41,37 | 40,90 | 41,35 | 41,35 | 22.224 |
| 01 feb 2024 | 41,62 | 41,77 | 40,41 | 40,66 | 40,66 | 11.755 |
| 31 gen 2024 | 41,41 | 42,39 | 40,92 | 41,90 | 41,90 | 20.303 |
| 30 gen 2024 | 41,69 | 42,12 | 41,60 | 42,03 | 42,03 | 5.953 |
| 29 gen 2024 | 42,50 | 42,84 | 42,23 | 42,48 | 42,48 | 27.561 |
| 26 gen 2024 | 43,08 | 43,54 | 42,32 | 42,50 | 42,50 | 19.015 |
| 25 gen 2024 | 42,19 | 43,09 | 41,80 | 42,46 | 42,46 | 54.178 |
| 24 gen 2024 | 41,15 | 41,30 | 40,55 | 40,83 | 40,83 | 23.035 |
| 23 gen 2024 | 40,82 | 42,28 | 39,79 | 40,79 | 40,79 | 163.860 |
| 22 gen 2024 | 39,00 | 39,46 | 38,38 | 38,38 | 38,38 | 38.614 |
| 19 gen 2024 | 39,99 | 39,99 | 38,58 | 38,89 | 38,89 | 43.183 |
| 18 gen 2024 | 38,18 | 39,26 | 37,88 | 39,23 | 39,23 | 48.760 |
| 17 gen 2024 | 38,46 | 38,77 | 37,79 | 37,88 | 37,88 | 39.699 |
| 16 gen 2024 | 39,40 | 39,40 | 38,16 | 38,86 | 38,86 | 57.585 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 43,00 | 43,00 | 40,00 | 40,35 | 40,35 | 148.591 |
| 11 gen 2024 | 44,10 | 44,23 | 43,49 | 43,90 | 43,90 | 27.480 |
| 10 gen 2024 | 43,68 | 44,48 | 43,47 | 44,19 | 44,19 | 13.764 |
| 09 gen 2024 | 43,40 | 44,09 | 43,09 | 43,83 | 43,83 | 32.677 |
| 08 gen 2024 | 41,30 | 43,16 | 40,50 | 43,16 | 43,16 | 33.016 |
| 05 gen 2024 | 40,41 | 41,99 | 40,41 | 41,94 | 41,94 | 10.615 |
| 04 gen 2024 | 39,72 | 40,88 | 39,71 | 40,47 | 40,47 | 4.045 |
| 03 gen 2024 | 40,13 | 40,54 | 39,52 | 39,62 | 39,62 | 30.375 |
| 02 gen 2024 | 41,25 | 41,65 | 40,60 | 41,30 | 41,30 | 6.825 |
| 29 dic 2023 | 41,84 | 41,87 | 41,25 | 41,44 | 41,44 | 8.368 |
| 28 dic 2023 | 41,66 | 41,91 | 41,50 | 41,82 | 41,82 | 6.956 |
| 27 dic 2023 | 42,02 | 42,14 | 41,63 | 41,81 | 41,81 | 13.866 |
| 22 dic 2023 | 42,58 | 42,95 | 42,38 | 42,51 | 42,51 | 4.346 |
| 21 dic 2023 | 41,80 | 42,58 | 41,80 | 42,55 | 42,55 | 10.043 |
| 20 dic 2023 | 41,96 | 42,72 | 41,63 | 42,35 | 42,35 | 9.147 |
| 19 dic 2023 | 42,63 | 42,94 | 42,35 | 42,45 | 42,45 | 9.180 |
| 18 dic 2023 | 43,65 | 43,65 | 42,17 | 42,35 | 42,35 | 15.250 |
| 15 dic 2023 | 43,60 | 43,84 | 43,23 | 43,45 | 43,45 | 12.847 |
| 14 dic 2023 | 42,15 | 43,75 | 42,15 | 43,44 | 43,44 | 32.379 |
| 13 dic 2023 | 41,27 | 41,27 | 39,80 | 40,37 | 40,37 | 12.784 |
| 12 dic 2023 | 40,67 | 41,27 | 40,52 | 40,98 | 40,98 | 18.588 |
| 11 dic 2023 | 40,90 | 41,12 | 40,69 | 40,81 | 40,81 | 8.975 |
| 08 dic 2023 | 41,30 | 41,58 | 40,80 | 40,80 | 40,80 | 31.664 |
| 07 dic 2023 | 41,37 | 42,00 | 41,19 | 41,37 | 41,37 | 11.408 |
| 06 dic 2023 | 40,26 | 41,79 | 40,23 | 41,35 | 41,35 | 21.480 |
| 05 dic 2023 | 40,11 | 40,19 | 39,15 | 39,56 | 39,56 | 14.543 |
| 04 dic 2023 | 40,15 | 40,74 | 39,77 | 40,38 | 40,38 | 23.679 |
| 01 dic 2023 | 39,54 | 40,33 | 39,20 | 40,06 | 40,06 | 8.239 |
| 30 nov 2023 | 39,19 | 39,66 | 38,70 | 39,55 | 39,55 | 9.853 |
| 29 nov 2023 | 39,30 | 40,19 | 39,27 | 39,56 | 39,56 | 7.111 |
| 28 nov 2023 | 39,00 | 39,21 | 38,34 | 38,70 | 38,70 | 10.630 |
| 27 nov 2023 | 39,52 | 39,58 | 38,90 | 39,09 | 39,09 | 21.791 |
| 24 nov 2023 | 40,11 | 40,31 | 39,57 | 39,73 | 39,73 | 4.405 |
| *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.