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
59.353,43 -786,11 (-1,31%)
Vulcan Materials Company (0LRK.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:01PM 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 | 260,29 | 260,29 | 259,43 | 259,43 | 259,43 | 13 |
| 25 apr 2024 | 251,89 | 254,08 | 250,81 | 254,08 | 254,08 | 63 |
| 24 apr 2024 | 257,45 | 259,46 | 255,07 | 255,07 | 255,07 | 898 |
| 23 apr 2024 | 254,08 | 259,44 | 254,08 | 259,44 | 259,44 | 91 |
| 22 apr 2024 | 254,41 | 255,66 | 252,20 | 255,66 | 255,66 | 77 |
| 19 apr 2024 | 256,43 | 257,41 | 253,15 | 254,22 | 254,22 | 153 |
| 18 apr 2024 | 259,56 | 259,56 | 254,11 | 254,11 | 254,11 | 223 |
| 17 apr 2024 | 259,43 | 259,78 | 256,22 | 256,22 | 256,22 | 166 |
| 16 apr 2024 | 261,02 | 261,02 | 257,05 | 258,88 | 258,88 | 112 |
| 15 apr 2024 | 266,38 | 268,40 | 260,86 | 261,70 | 261,70 | 432 |
| 12 apr 2024 | 265,07 | 265,07 | 261,80 | 262,65 | 262,65 | 160 |
| 11 apr 2024 | 264,78 | 266,69 | 264,34 | 266,69 | 266,69 | 307 |
| 10 apr 2024 | 259,26 | 265,39 | 258,77 | 264,65 | 264,65 | 149 |
| 09 apr 2024 | 270,48 | 270,48 | 262,98 | 265,09 | 265,09 | 23 |
| 08 apr 2024 | 271,11 | 271,49 | 269,70 | 270,85 | 270,85 | 207 |
| 05 apr 2024 | 268,10 | 270,17 | 268,10 | 269,81 | 269,81 | 73 |
| 04 apr 2024 | 268,77 | 272,21 | 268,77 | 271,42 | 271,42 | 422 |
| 03 apr 2024 | 267,10 | 268,18 | 267,10 | 268,18 | 268,18 | 5 |
| 02 apr 2024 | 264,49 | 266,95 | 264,49 | 266,95 | 266,95 | 113 |
| 28 mar 2024 | 272,70 | 273,98 | 272,70 | 273,37 | 273,37 | 147 |
| 27 mar 2024 | 275,58 | 275,63 | 272,03 | 272,03 | 272,03 | 13 |
| 26 mar 2024 | 272,77 | 274,63 | 272,39 | 274,26 | 274,26 | 40 |
| 25 mar 2024 | 275,00 | 275,00 | 272,08 | 272,78 | 272,78 | 100 |
| 22 mar 2024 | 274,80 | 274,94 | 272,58 | 273,78 | 273,78 | 193 |
| 21 mar 2024 | 272,51 | 275,05 | 270,71 | 275,05 | 275,05 | 1.147 |
| 20 mar 2024 | 267,86 | 272,15 | 267,86 | 271,52 | 271,52 | 18 |
| 19 mar 2024 | 266,68 | 271,45 | 266,68 | 270,53 | 270,53 | 230 |
| 18 mar 2024 | 267,06 | 269,96 | 267,06 | 269,05 | 269,05 | 232 |
| 15 mar 2024 | 268,79 | 271,48 | 261,98 | 269,56 | 269,56 | 297 |
| 14 mar 2024 | 270,05 | 272,09 | 269,11 | 272,09 | 272,09 | 540 |
| 13 mar 2024 | 269,80 | 270,25 | 268,34 | 269,61 | 269,61 | 36 |
| 12 mar 2024 | 265,08 | 268,13 | 265,08 | 267,85 | 267,85 | 28 |
| 11 mar 2024 | 264,13 | 265,08 | 263,04 | 264,36 | 264,36 | 1.625 |
| 08 mar 2024 | 270,00 | 271,20 | 267,37 | 268,31 | 268,31 | 113 |
| 07 mar 2024 | 270,00 | 271,58 | 268,47 | 271,00 | 271,00 | 198 |
| 06 mar 2024 | 265,25 | 268,15 | 264,93 | 267,72 | 267,72 | 348 |
| 05 mar 2024 | 266,16 | 267,52 | 265,21 | 265,80 | 265,80 | 9 |
| 04 mar 2024 | 269,73 | 269,85 | 267,68 | 267,68 | 267,68 | 182 |
| 01 mar 2024 | 267,19 | 268,33 | 265,66 | 267,82 | 267,82 | 248 |
| 01 mar 2024 | 0.46 Dividendo | |||||
| 29 feb 2024 | 262,30 | 266,17 | 262,30 | 265,96 | 265,50 | 45 |
| 28 feb 2024 | 263,36 | 265,10 | 262,25 | 262,75 | 262,30 | 178 |
| 27 feb 2024 | 261,85 | 262,36 | 261,22 | 262,12 | 261,67 | 89 |
| 26 feb 2024 | 257,44 | 260,91 | 257,23 | 260,91 | 260,46 | 324 |
| 23 feb 2024 | 257,66 | 257,81 | 255,89 | 256,48 | 256,04 | 95 |
| 22 feb 2024 | 255,51 | 256,02 | 255,25 | 255,50 | 255,06 | 142 |
| 21 feb 2024 | 252,13 | 252,90 | 251,33 | 251,88 | 251,44 | 229 |
| 20 feb 2024 | 253,39 | 253,99 | 249,74 | 251,12 | 250,68 | 5.556 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 242,46 | 260,34 | 242,46 | 257,54 | 257,09 | 968 |
| 15 feb 2024 | 238,11 | 243,60 | 238,11 | 243,54 | 243,12 | 66 |
| 14 feb 2024 | 237,99 | 241,50 | 237,99 | 241,29 | 240,87 | 2.049 |
| 13 feb 2024 | 236,12 | 237,98 | 234,30 | 236,18 | 235,77 | 116 |
| 12 feb 2024 | 241,85 | 243,18 | 241,14 | 243,18 | 242,76 | 303 |
| 09 feb 2024 | 237,65 | 239,15 | 237,65 | 238,63 | 238,22 | 40 |
| 08 feb 2024 | 237,42 | 238,06 | 235,05 | 238,06 | 237,65 | 176 |
| 07 feb 2024 | 233,75 | 236,75 | 232,18 | 235,52 | 235,11 | 34 |
| 06 feb 2024 | 230,98 | 232,19 | 230,82 | 231,54 | 231,14 | 313 |
| 05 feb 2024 | 231,79 | 233,12 | 227,85 | 227,85 | 227,46 | 418 |
| 02 feb 2024 | 230,22 | 234,63 | 228,76 | 234,63 | 234,22 | 279 |
| 01 feb 2024 | 226,79 | 227,74 | 224,52 | 225,55 | 225,16 | 169 |
| 31 gen 2024 | 230,00 | 231,00 | 227,72 | 227,85 | 227,46 | 74 |
| 30 gen 2024 | 227,80 | 231,69 | 227,80 | 231,69 | 231,29 | 223 |
| 29 gen 2024 | 221,00 | 226,87 | 221,00 | 226,87 | 226,48 | 7 |
| 26 gen 2024 | 224,16 | 224,16 | 223,04 | 223,04 | 222,65 | 41 |
| 25 gen 2024 | 223,73 | 223,73 | 222,12 | 223,06 | 222,67 | 257 |
| 24 gen 2024 | 224,36 | 224,36 | 220,99 | 220,99 | 220,61 | 452 |
| 23 gen 2024 | 227,14 | 227,15 | 223,55 | 224,26 | 223,87 | 192 |
| 22 gen 2024 | 227,23 | 229,83 | 226,77 | 227,21 | 226,82 | 1.694 |
| 19 gen 2024 | 226,28 | 226,28 | 223,02 | 224,24 | 223,85 | 51 |
| 18 gen 2024 | 223,75 | 223,75 | 221,57 | 222,34 | 221,95 | 404 |
| 17 gen 2024 | 221,68 | 222,38 | 221,31 | 221,67 | 221,29 | 23 |
| 16 gen 2024 | 222,53 | 223,34 | 220,95 | 220,95 | 220,57 | 58 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 223,30 | 223,47 | 222,50 | 223,47 | 223,08 | 125 |
| 11 gen 2024 | 224,99 | 226,61 | 223,60 | 223,88 | 223,49 | 29 |
| 10 gen 2024 | 223,42 | 224,15 | 223,42 | 223,93 | 223,54 | 4.601 |
| 09 gen 2024 | 220,98 | 222,60 | 220,12 | 222,39 | 222,01 | 41 |
| 08 gen 2024 | 220,65 | 221,63 | 220,65 | 221,63 | 221,25 | 49 |
| 05 gen 2024 | 222,32 | 222,32 | 221,17 | 221,17 | 220,79 | 17 |
| 04 gen 2024 | 219,33 | 221,09 | 218,94 | 221,09 | 220,70 | 3.672 |
| 03 gen 2024 | 222,08 | 222,12 | 220,31 | 220,38 | 220,00 | 199 |
| 02 gen 2024 | 225,29 | 225,43 | 223,82 | 224,04 | 223,65 | 10 |
| 29 dic 2023 | 226,19 | 226,19 | 225,59 | 225,95 | 225,56 | 5 |
| 28 dic 2023 | 225,56 | 226,28 | 225,21 | 225,87 | 225,48 | 20 |
| 27 dic 2023 | 225,53 | 225,53 | 225,53 | 225,53 | 225,14 | 166 |
| 22 dic 2023 | 224,05 | 224,67 | 223,61 | 224,60 | 224,21 | 4 |
| 21 dic 2023 | 222,20 | 222,93 | 222,20 | 222,93 | 222,54 | 110 |
| 20 dic 2023 | 225,81 | 225,81 | 222,97 | 223,22 | 222,83 | 8 |
| 19 dic 2023 | 224,42 | 225,18 | 223,84 | 224,29 | 223,90 | 22 |
| 18 dic 2023 | 224,02 | 225,04 | 221,69 | 221,74 | 221,35 | 78 |
| 15 dic 2023 | 223,88 | 226,69 | 223,88 | 225,53 | 225,14 | 8 |
| 14 dic 2023 | 223,67 | 225,10 | 222,28 | 222,92 | 222,53 | 13.118 |
| 13 dic 2023 | 220,86 | 221,16 | 220,20 | 220,30 | 219,92 | 77 |
| 12 dic 2023 | 221,94 | 221,94 | 219,28 | 220,98 | 220,60 | 16 |
| 11 dic 2023 | 217,03 | 218,77 | 215,98 | 218,16 | 217,78 | 72 |
| 08 dic 2023 | 214,05 | 215,28 | 213,86 | 215,28 | 214,91 | 11 |
| 07 dic 2023 | 212,92 | 213,22 | 210,91 | 210,91 | 210,55 | 68 |
| 06 dic 2023 | 215,99 | 215,99 | 212,83 | 212,83 | 212,46 | 1 |
| 05 dic 2023 | 214,93 | 214,93 | 211,26 | 214,54 | 214,17 | 126 |
| *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.