Italia markets closed
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0703 +0,0047 (+0,44%) Bitcoin EUR
61.817,24 -473,96 (-0,76%) CMC Crypto 200
1.427,67 +12,91 (+0,91%)
Walgreens Boots Alliance, Inc. (0LSZ.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:12PM BST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 18,27 | 18,45 | 18,04 | 18,35 | 18,35 | 13.095 |
| 22 apr 2024 | 18,31 | 18,33 | 18,01 | 18,31 | 18,31 | 29.008 |
| 19 apr 2024 | 17,50 | 18,06 | 17,50 | 18,05 | 18,05 | 27.806 |
| 18 apr 2024 | 17,61 | 17,69 | 17,52 | 17,57 | 17,57 | 14.002 |
| 17 apr 2024 | 17,75 | 17,84 | 17,53 | 17,75 | 17,75 | 23.570 |
| 16 apr 2024 | 17,64 | 17,81 | 17,55 | 17,71 | 17,71 | 252.829 |
| 15 apr 2024 | 17,92 | 18,16 | 17,56 | 17,57 | 17,57 | 22.316 |
| 12 apr 2024 | 17,80 | 17,96 | 17,70 | 17,96 | 17,96 | 33.254 |
| 11 apr 2024 | 18,03 | 18,17 | 17,76 | 18,04 | 18,04 | 51.042 |
| 10 apr 2024 | 18,84 | 18,84 | 18,03 | 18,05 | 18,05 | 83.584 |
| 09 apr 2024 | 19,20 | 19,38 | 19,09 | 19,12 | 19,12 | 13.332 |
| 08 apr 2024 | 19,20 | 19,48 | 19,04 | 19,17 | 19,17 | 39.426 |
| 05 apr 2024 | 18,81 | 19,23 | 18,63 | 19,07 | 19,07 | 32.770 |
| 04 apr 2024 | 18,55 | 19,06 | 18,53 | 18,87 | 18,87 | 67.395 |
| 03 apr 2024 | 18,87 | 19,16 | 18,60 | 18,60 | 18,60 | 80.345 |
| 02 apr 2024 | 19,65 | 19,71 | 18,88 | 18,92 | 18,92 | 85.648 |
| 28 mar 2024 | 21,75 | 22,02 | 20,40 | 21,78 | 21,78 | 241.375 |
| 27 mar 2024 | 20,66 | 21,01 | 20,61 | 21,00 | 21,00 | 20.465 |
| 26 mar 2024 | 20,30 | 20,62 | 20,30 | 20,61 | 20,61 | 10.743 |
| 25 mar 2024 | 20,74 | 21,05 | 20,58 | 20,60 | 20,60 | 15.560 |
| 22 mar 2024 | 20,94 | 21,05 | 20,60 | 20,63 | 20,63 | 17.203 |
| 21 mar 2024 | 21,04 | 21,14 | 20,73 | 20,80 | 20,80 | 20.217 |
| 20 mar 2024 | 20,56 | 21,08 | 20,56 | 21,02 | 21,02 | 34.299 |
| 19 mar 2024 | 20,57 | 20,91 | 20,55 | 20,70 | 20,70 | 16.597 |
| 18 mar 2024 | 20,68 | 20,94 | 20,54 | 20,81 | 20,81 | 36.563 |
| 15 mar 2024 | 20,67 | 21,07 | 20,51 | 20,92 | 20,92 | 16.153 |
| 14 mar 2024 | 20,96 | 21,07 | 20,46 | 20,52 | 20,52 | 20.127 |
| 13 mar 2024 | 21,04 | 21,39 | 20,91 | 21,18 | 21,18 | 26.941 |
| 12 mar 2024 | 21,60 | 21,70 | 21,19 | 21,25 | 21,25 | 18.096 |
| 11 mar 2024 | 21,09 | 21,80 | 21,09 | 21,56 | 21,56 | 21.444 |
| 08 mar 2024 | 21,01 | 21,26 | 20,82 | 21,25 | 21,25 | 29.826 |
| 07 mar 2024 | 21,01 | 21,24 | 20,78 | 20,91 | 20,91 | 17.488 |
| 06 mar 2024 | 21,06 | 21,16 | 20,79 | 20,84 | 20,84 | 41.355 |
| 05 mar 2024 | 20,44 | 21,20 | 20,44 | 20,99 | 20,99 | 105.218 |
| 04 mar 2024 | 21,34 | 21,34 | 20,61 | 20,70 | 20,70 | 87.518 |
| 01 mar 2024 | 21,15 | 21,53 | 20,91 | 21,53 | 21,53 | 25.068 |
| 29 feb 2024 | 21,31 | 21,39 | 21,10 | 21,13 | 21,13 | 7.951 |
| 28 feb 2024 | 21,53 | 21,66 | 21,16 | 21,26 | 21,26 | 20.699 |
| 27 feb 2024 | 21,00 | 21,54 | 21,00 | 21,44 | 21,44 | 341.565 |
| 26 feb 2024 | 21,74 | 21,74 | 20,96 | 21,00 | 21,00 | 14.188 |
| 23 feb 2024 | 21,47 | 21,88 | 21,47 | 21,79 | 21,79 | 8.006 |
| 22 feb 2024 | 21,74 | 21,75 | 21,20 | 21,56 | 21,56 | 16.150 |
| 21 feb 2024 | 21,60 | 21,86 | 21,41 | 21,64 | 21,64 | 17.799 |
| 20 feb 2024 | 21,77 | 22,32 | 21,76 | 22,18 | 22,18 | 19.563 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 22,29 | 22,29 | 21,80 | 22,04 | 22,04 | 16.340 |
| 16 feb 2024 | 0.25 Dividendo | |||||
| 15 feb 2024 | 21,70 | 22,38 | 21,62 | 22,25 | 22,00 | 32.423 |
| 14 feb 2024 | 21,66 | 21,93 | 21,44 | 21,69 | 21,44 | 30.186 |
| 13 feb 2024 | 22,34 | 22,54 | 21,51 | 21,57 | 21,33 | 45.548 |
| 12 feb 2024 | 22,27 | 22,95 | 22,27 | 22,74 | 22,48 | 16.446 |
| 09 feb 2024 | 22,49 | 22,61 | 22,18 | 22,25 | 22,00 | 30.252 |
| 08 feb 2024 | 22,80 | 22,91 | 22,61 | 22,61 | 22,36 | 7.614 |
| 07 feb 2024 | 23,25 | 23,73 | 22,84 | 23,13 | 22,87 | 18.117 |
| 06 feb 2024 | 22,01 | 23,15 | 22,01 | 22,97 | 22,71 | 21.909 |
| 05 feb 2024 | 22,42 | 22,52 | 21,79 | 22,07 | 21,82 | 43.819 |
| 02 feb 2024 | 23,22 | 23,22 | 22,51 | 22,71 | 22,45 | 11.542 |
| 01 feb 2024 | 22,82 | 23,07 | 22,30 | 23,07 | 22,81 | 22.896 |
| 31 gen 2024 | 22,84 | 23,24 | 22,50 | 23,02 | 22,77 | 13.445 |
| 30 gen 2024 | 22,58 | 22,99 | 22,42 | 22,85 | 22,60 | 18.925 |
| 29 gen 2024 | 22,85 | 22,85 | 22,34 | 22,44 | 22,19 | 15.982 |
| 26 gen 2024 | 23,16 | 23,41 | 22,79 | 22,89 | 22,63 | 7.339 |
| 25 gen 2024 | 22,52 | 22,87 | 22,08 | 22,87 | 22,61 | 28.705 |
| 24 gen 2024 | 22,89 | 22,90 | 22,46 | 22,49 | 22,24 | 15.676 |
| 23 gen 2024 | 22,55 | 22,95 | 22,26 | 22,40 | 22,15 | 23.192 |
| 22 gen 2024 | 22,00 | 22,55 | 21,88 | 22,45 | 22,19 | 24.287 |
| 19 gen 2024 | 21,96 | 22,05 | 21,58 | 21,98 | 21,74 | 27.784 |
| 18 gen 2024 | 22,09 | 22,17 | 21,73 | 21,96 | 21,71 | 40.796 |
| 17 gen 2024 | 22,52 | 22,75 | 22,08 | 22,16 | 21,91 | 34.212 |
| 16 gen 2024 | 23,14 | 23,17 | 22,70 | 22,86 | 22,60 | 19.535 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 23,92 | 24,13 | 23,36 | 23,53 | 23,27 | 12.044 |
| 11 gen 2024 | 24,48 | 24,90 | 24,01 | 24,22 | 23,95 | 13.896 |
| 10 gen 2024 | 25,25 | 25,33 | 24,45 | 24,65 | 24,37 | 26.200 |
| 09 gen 2024 | 25,46 | 25,61 | 24,88 | 25,45 | 25,16 | 94.029 |
| 08 gen 2024 | 25,00 | 25,84 | 24,51 | 25,52 | 25,23 | 23.985 |
| 05 gen 2024 | 24,30 | 24,59 | 23,60 | 24,52 | 24,25 | 16.019 |
| 04 gen 2024 | 26,42 | 26,47 | 22,59 | 23,88 | 23,61 | 99.941 |
| 03 gen 2024 | 26,29 | 26,40 | 25,48 | 25,94 | 25,65 | 19.718 |
| 02 gen 2024 | 26,01 | 27,04 | 25,92 | 26,82 | 26,52 | 22.792 |
| 29 dic 2023 | 26,45 | 26,60 | 25,75 | 25,98 | 25,69 | 36.125 |
| 28 dic 2023 | 26,61 | 27,02 | 26,40 | 26,55 | 26,25 | 12.405 |
| 27 dic 2023 | 26,59 | 26,72 | 26,47 | 26,60 | 26,30 | 10.807 |
| 22 dic 2023 | 25,89 | 26,56 | 25,80 | 26,23 | 25,94 | 27.222 |
| 21 dic 2023 | 25,67 | 26,17 | 25,44 | 25,83 | 25,54 | 20.440 |
| 20 dic 2023 | 26,04 | 26,23 | 25,68 | 25,89 | 25,60 | 7.617 |
| 19 dic 2023 | 25,08 | 25,83 | 25,00 | 25,83 | 25,54 | 20.942 |
| 18 dic 2023 | 25,18 | 25,27 | 24,74 | 24,98 | 24,69 | 13.817 |
| 15 dic 2023 | 25,40 | 25,67 | 24,93 | 25,20 | 24,92 | 26.569 |
| 14 dic 2023 | 24,63 | 25,86 | 24,63 | 25,32 | 25,03 | 304.551 |
| 13 dic 2023 | 22,94 | 23,20 | 22,64 | 23,18 | 22,92 | 12.041 |
| 12 dic 2023 | 22,80 | 23,67 | 22,61 | 22,92 | 22,66 | 13.356 |
| 11 dic 2023 | 23,41 | 23,64 | 23,11 | 23,32 | 23,06 | 10.920 |
| 08 dic 2023 | 22,80 | 23,42 | 22,74 | 23,23 | 22,97 | 80.995 |
| 07 dic 2023 | 21,50 | 23,25 | 21,33 | 23,05 | 22,79 | 87.240 |
| 06 dic 2023 | 20,58 | 21,65 | 20,45 | 21,51 | 21,27 | 20.039 |
| 05 dic 2023 | 20,74 | 20,83 | 20,40 | 20,52 | 20,29 | 12.746 |
| 04 dic 2023 | 20,78 | 21,08 | 20,53 | 20,74 | 20,51 | 24.845 |
| 01 dic 2023 | 19,95 | 20,58 | 19,76 | 20,45 | 20,22 | 44.132 |
| 30 nov 2023 | 20,02 | 20,09 | 19,68 | 19,74 | 19,52 | 13.464 |
| *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.