Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.099,11 -711,16 (-1,19%)
Valero Energy Corporation (0LK6.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:28PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 165,16 | 166,52 | 164,71 | 165,14 | 165,14 | 399 |
| 25 apr 2024 | 166,60 | 168,22 | 162,13 | 166,99 | 166,99 | 2.196 |
| 24 apr 2024 | 166,16 | 167,55 | 165,65 | 166,37 | 166,37 | 1.663 |
| 23 apr 2024 | 165,04 | 167,58 | 163,80 | 167,46 | 167,46 | 2.949 |
| 22 apr 2024 | 163,89 | 166,94 | 162,54 | 166,94 | 166,94 | 1.234 |
| 19 apr 2024 | 162,86 | 165,37 | 162,32 | 163,34 | 163,34 | 1.155 |
| 18 apr 2024 | 166,82 | 167,97 | 161,03 | 161,21 | 161,21 | 2.439 |
| 17 apr 2024 | 169,36 | 170,09 | 166,56 | 167,61 | 167,61 | 1.279 |
| 16 apr 2024 | 170,60 | 171,39 | 166,59 | 168,49 | 168,49 | 1.342 |
| 15 apr 2024 | 174,08 | 174,77 | 169,97 | 170,46 | 170,46 | 1.666 |
| 12 apr 2024 | 177,72 | 178,38 | 174,00 | 174,33 | 174,33 | 11.552 |
| 11 apr 2024 | 176,15 | 176,90 | 174,56 | 176,25 | 176,25 | 4.991 |
| 10 apr 2024 | 176,07 | 177,63 | 172,55 | 174,71 | 174,71 | 4.366 |
| 09 apr 2024 | 181,36 | 181,69 | 176,49 | 177,23 | 177,23 | 16.022 |
| 08 apr 2024 | 182,15 | 183,28 | 178,51 | 183,01 | 183,01 | 5.842 |
| 05 apr 2024 | 183,00 | 184,27 | 181,41 | 184,14 | 184,14 | 2.431 |
| 04 apr 2024 | 180,69 | 183,79 | 180,57 | 182,44 | 182,44 | 4.512 |
| 03 apr 2024 | 179,73 | 182,69 | 178,35 | 182,55 | 182,55 | 4.153 |
| 02 apr 2024 | 173,17 | 176,23 | 173,17 | 174,88 | 174,88 | 18.078 |
| 28 mar 2024 | 166,99 | 170,64 | 166,15 | 170,64 | 170,64 | 2.637 |
| 27 mar 2024 | 168,10 | 169,42 | 165,73 | 167,00 | 167,00 | 1.081 |
| 26 mar 2024 | 168,87 | 170,38 | 166,87 | 167,86 | 167,86 | 1.383 |
| 25 mar 2024 | 170,78 | 171,90 | 169,30 | 169,55 | 169,55 | 1.539 |
| 22 mar 2024 | 170,00 | 171,11 | 168,96 | 170,30 | 170,30 | 2.563 |
| 21 mar 2024 | 170,09 | 171,19 | 168,88 | 170,94 | 170,94 | 2.644 |
| 20 mar 2024 | 167,73 | 170,75 | 166,21 | 170,75 | 170,75 | 1.760 |
| 19 mar 2024 | 166,15 | 167,97 | 165,84 | 167,45 | 167,45 | 1.397 |
| 18 mar 2024 | 165,35 | 167,23 | 163,36 | 165,61 | 165,61 | 2.022 |
| 15 mar 2024 | 161,61 | 165,73 | 161,61 | 164,89 | 164,89 | 4.383 |
| 14 mar 2024 | 159,41 | 160,88 | 157,65 | 158,36 | 158,36 | 3.128 |
| 13 mar 2024 | 154,00 | 160,37 | 154,00 | 158,54 | 158,54 | 1.762 |
| 12 mar 2024 | 150,29 | 152,27 | 148,72 | 151,37 | 151,37 | 2.124 |
| 11 mar 2024 | 148,98 | 150,59 | 147,65 | 150,59 | 150,59 | 1.979 |
| 08 mar 2024 | 149,00 | 150,66 | 148,35 | 148,60 | 148,60 | 8.717 |
| 07 mar 2024 | 145,37 | 150,30 | 144,76 | 150,16 | 150,16 | 2.339 |
| 06 mar 2024 | 145,51 | 145,59 | 142,98 | 144,10 | 144,10 | 446 |
| 05 mar 2024 | 142,56 | 147,43 | 142,56 | 145,33 | 145,33 | 3.457 |
| 04 mar 2024 | 143,51 | 147,24 | 143,10 | 146,84 | 146,84 | 1.376 |
| 01 mar 2024 | 142,57 | 144,05 | 142,57 | 142,83 | 142,83 | 1.161 |
| 29 feb 2024 | 138,50 | 141,53 | 138,50 | 141,46 | 141,46 | 85.518 |
| 28 feb 2024 | 142,26 | 142,26 | 138,60 | 139,68 | 139,68 | 1.692 |
| 27 feb 2024 | 145,25 | 146,98 | 144,00 | 144,00 | 144,00 | 427 |
| 26 feb 2024 | 141,71 | 147,06 | 141,43 | 145,89 | 145,89 | 610 |
| 23 feb 2024 | 139,25 | 141,42 | 139,25 | 140,61 | 140,61 | 597 |
| 22 feb 2024 | 134,48 | 138,21 | 134,48 | 138,10 | 138,10 | 448 |
| 21 feb 2024 | 135,85 | 137,11 | 135,10 | 137,11 | 137,11 | 194 |
| 20 feb 2024 | 139,01 | 139,12 | 134,92 | 135,29 | 135,29 | 5.328 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 141,99 | 142,28 | 140,03 | 140,94 | 140,94 | 613 |
| 15 feb 2024 | 140,03 | 143,36 | 140,03 | 141,81 | 141,81 | 2.011 |
| 14 feb 2024 | 142,49 | 143,00 | 138,33 | 139,56 | 139,56 | 3.354 |
| 13 feb 2024 | 141,81 | 142,89 | 140,54 | 142,04 | 142,04 | 793 |
| 12 feb 2024 | 143,74 | 144,47 | 142,29 | 142,85 | 142,85 | 423 |
| 09 feb 2024 | 141,82 | 143,12 | 141,18 | 142,52 | 142,52 | 1.424 |
| 08 feb 2024 | 141,54 | 142,35 | 141,04 | 141,39 | 141,39 | 761 |
| 07 feb 2024 | 138,28 | 140,50 | 137,19 | 139,81 | 139,81 | 939 |
| 06 feb 2024 | 141,05 | 142,92 | 138,62 | 138,62 | 138,62 | 405 |
| 05 feb 2024 | 135,92 | 139,51 | 135,80 | 139,48 | 139,48 | 1.249 |
| 02 feb 2024 | 138,32 | 138,74 | 135,72 | 138,45 | 138,45 | 314 |
| 01 feb 2024 | 139,82 | 140,81 | 139,34 | 140,81 | 140,81 | 11.212 |
| 31 gen 2024 | 142,48 | 142,48 | 138,60 | 140,04 | 140,04 | 5.086 |
| 31 gen 2024 | 1.07 Dividendo | |||||
| 30 gen 2024 | 137,51 | 140,60 | 137,27 | 140,49 | 139,42 | 549 |
| 29 gen 2024 | 138,28 | 138,79 | 136,68 | 137,89 | 136,84 | 1.782 |
| 26 gen 2024 | 134,45 | 137,26 | 133,79 | 137,00 | 135,96 | 736 |
| 25 gen 2024 | 133,49 | 135,75 | 131,89 | 133,69 | 132,67 | 2.513 |
| 24 gen 2024 | 130,43 | 130,72 | 129,33 | 129,84 | 128,85 | 1.854 |
| 23 gen 2024 | 128,80 | 130,17 | 128,08 | 128,72 | 127,74 | 1.874 |
| 22 gen 2024 | 127,42 | 129,55 | 127,40 | 129,26 | 128,28 | 5.533 |
| 19 gen 2024 | 126,57 | 127,57 | 126,21 | 127,57 | 126,60 | 1.006 |
| 18 gen 2024 | 125,88 | 126,39 | 124,15 | 125,57 | 124,61 | 990 |
| 17 gen 2024 | 126,94 | 128,25 | 126,58 | 126,58 | 125,61 | 575 |
| 16 gen 2024 | 132,51 | 135,50 | 129,11 | 129,11 | 128,13 | 2.547 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 129,48 | 131,43 | 129,48 | 130,70 | 129,70 | 1.013 |
| 11 gen 2024 | 125,62 | 127,65 | 125,59 | 127,53 | 126,56 | 1.501 |
| 10 gen 2024 | 126,80 | 127,59 | 124,21 | 124,79 | 123,84 | 3.908 |
| 09 gen 2024 | 129,27 | 129,27 | 126,88 | 127,53 | 126,56 | 28.939 |
| 08 gen 2024 | 126,75 | 128,03 | 124,94 | 127,69 | 126,72 | 1.415 |
| 05 gen 2024 | 130,47 | 130,47 | 128,31 | 129,06 | 128,08 | 1.096 |
| 04 gen 2024 | 134,82 | 135,43 | 130,74 | 131,55 | 130,55 | 1.368 |
| 03 gen 2024 | 131,18 | 134,51 | 130,64 | 134,51 | 133,49 | 1.566 |
| 02 gen 2024 | 130,60 | 131,82 | 130,27 | 130,29 | 129,30 | 1.131 |
| 29 dic 2023 | 130,47 | 130,79 | 129,73 | 129,84 | 128,85 | 548 |
| 28 dic 2023 | 131,00 | 131,88 | 130,62 | 130,62 | 129,63 | 1.807 |
| 27 dic 2023 | 132,76 | 132,76 | 132,05 | 132,05 | 131,04 | 232 |
| 22 dic 2023 | 133,12 | 134,23 | 132,64 | 133,42 | 132,40 | 1.423 |
| 21 dic 2023 | 132,65 | 133,32 | 130,43 | 130,81 | 129,81 | 2.868 |
| 20 dic 2023 | 134,23 | 136,81 | 133,31 | 135,13 | 134,10 | 1.998 |
| 19 dic 2023 | 131,71 | 133,45 | 130,79 | 133,45 | 132,43 | 1.437 |
| 18 dic 2023 | 130,94 | 132,77 | 130,22 | 131,28 | 130,28 | 7.017 |
| 15 dic 2023 | 126,32 | 128,58 | 126,32 | 128,34 | 127,37 | 1.591 |
| 14 dic 2023 | 126,57 | 129,11 | 126,33 | 128,75 | 127,77 | 672 |
| 13 dic 2023 | 120,51 | 123,37 | 120,48 | 122,46 | 121,53 | 745 |
| 12 dic 2023 | 122,48 | 122,48 | 120,22 | 120,69 | 119,77 | 1.034 |
| 11 dic 2023 | 122,50 | 124,25 | 121,89 | 123,51 | 122,57 | 473 |
| 08 dic 2023 | 123,25 | 124,03 | 122,55 | 122,87 | 121,93 | 726 |
| 07 dic 2023 | 123,42 | 124,53 | 122,00 | 122,46 | 121,53 | 631 |
| 06 dic 2023 | 123,47 | 124,08 | 122,64 | 123,61 | 122,67 | 1.100 |
| 05 dic 2023 | 126,25 | 128,87 | 126,25 | 126,95 | 125,98 | 673 |
| *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.