Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.194,44 +641,19 (+1,08%)
Waste Management, Inc. (0LTG.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:00PM 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 |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 206,45 | 207,25 | 205,74 | 206,49 | 206,49 | 647 |
| 18 apr 2024 | 206,15 | 206,20 | 204,54 | 204,88 | 204,88 | 500 |
| 17 apr 2024 | 204,98 | 206,21 | 204,45 | 205,52 | 205,52 | 777 |
| 16 apr 2024 | 206,52 | 207,62 | 205,02 | 205,92 | 205,92 | 1.201 |
| 15 apr 2024 | 205,93 | 207,85 | 204,89 | 205,88 | 205,88 | 661 |
| 12 apr 2024 | 205,93 | 206,66 | 204,87 | 205,90 | 205,90 | 1.570 |
| 11 apr 2024 | 208,30 | 208,30 | 205,73 | 207,05 | 207,05 | 546 |
| 10 apr 2024 | 206,85 | 207,90 | 205,58 | 207,51 | 207,51 | 573 |
| 09 apr 2024 | 207,36 | 207,36 | 205,42 | 206,74 | 206,74 | 655 |
| 08 apr 2024 | 207,37 | 207,37 | 206,12 | 206,33 | 206,33 | 1.975 |
| 05 apr 2024 | 207,86 | 207,86 | 206,31 | 206,83 | 206,83 | 1.976 |
| 04 apr 2024 | 211,74 | 211,74 | 207,81 | 207,81 | 207,81 | 2.843 |
| 03 apr 2024 | 213,44 | 213,44 | 210,14 | 210,89 | 210,89 | 1.725 |
| 02 apr 2024 | 212,43 | 213,03 | 211,18 | 211,56 | 211,56 | 385 |
| 28 mar 2024 | 214,38 | 214,53 | 211,97 | 212,38 | 212,38 | 1.625 |
| 27 mar 2024 | 212,79 | 213,57 | 212,46 | 213,35 | 213,35 | 1.199 |
| 26 mar 2024 | 211,77 | 212,67 | 211,35 | 212,67 | 212,67 | 50.861 |
| 25 mar 2024 | 211,56 | 212,29 | 211,05 | 211,80 | 211,80 | 659 |
| 22 mar 2024 | 212,63 | 212,79 | 210,97 | 212,00 | 212,00 | 2.032 |
| 21 mar 2024 | 211,87 | 212,58 | 211,00 | 211,98 | 211,98 | 862 |
| 20 mar 2024 | 212,57 | 212,78 | 211,11 | 212,46 | 212,46 | 1.703 |
| 19 mar 2024 | 213,38 | 213,38 | 211,44 | 211,47 | 211,47 | 2.869 |
| 18 mar 2024 | 210,59 | 212,25 | 210,32 | 211,86 | 211,86 | 2.131 |
| 15 mar 2024 | 208,96 | 210,57 | 208,96 | 209,74 | 209,74 | 607 |
| 14 mar 2024 | 210,72 | 210,95 | 208,85 | 209,73 | 209,73 | 2.952 |
| 14 mar 2024 | 0.75 Dividendo | |||||
| 13 mar 2024 | 210,06 | 210,81 | 209,38 | 210,64 | 209,89 | 823 |
| 12 mar 2024 | 208,61 | 210,49 | 208,50 | 209,99 | 209,24 | 892 |
| 11 mar 2024 | 207,64 | 209,31 | 206,90 | 208,87 | 208,13 | 3.283 |
| 08 mar 2024 | 206,77 | 208,72 | 205,69 | 208,11 | 207,37 | 380 |
| 07 mar 2024 | 208,41 | 209,00 | 207,47 | 207,64 | 206,90 | 1.427 |
| 06 mar 2024 | 206,29 | 207,95 | 206,27 | 207,46 | 206,72 | 1.336 |
| 05 mar 2024 | 207,34 | 207,71 | 206,37 | 206,57 | 205,83 | 600 |
| 04 mar 2024 | 205,99 | 207,64 | 205,91 | 206,66 | 205,93 | 1.119 |
| 01 mar 2024 | 204,53 | 205,76 | 203,61 | 205,52 | 204,79 | 6.714 |
| 29 feb 2024 | 206,16 | 207,26 | 204,07 | 206,24 | 205,51 | 72.064 |
| 28 feb 2024 | 208,49 | 209,70 | 206,92 | 207,05 | 206,31 | 739 |
| 27 feb 2024 | 206,29 | 207,35 | 205,41 | 207,13 | 206,39 | 392.328 |
| 26 feb 2024 | 208,87 | 209,26 | 207,92 | 208,21 | 207,47 | 349 |
| 23 feb 2024 | 207,97 | 208,15 | 207,10 | 208,09 | 207,35 | 460 |
| 22 feb 2024 | 204,68 | 207,82 | 204,49 | 207,70 | 206,96 | 575 |
| 21 feb 2024 | 202,76 | 204,26 | 202,32 | 204,13 | 203,40 | 912 |
| 20 feb 2024 | 202,64 | 204,50 | 202,45 | 202,99 | 202,27 | 9.034 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 199,11 | 202,46 | 199,00 | 202,46 | 201,74 | 1.705 |
| 15 feb 2024 | 198,46 | 199,22 | 197,14 | 198,44 | 197,73 | 558 |
| 14 feb 2024 | 199,00 | 199,91 | 195,97 | 196,25 | 195,55 | 8.890 |
| 13 feb 2024 | 197,79 | 199,20 | 193,85 | 198,34 | 197,63 | 5.853 |
| 12 feb 2024 | 188,41 | 188,99 | 187,55 | 188,04 | 187,37 | 1.048 |
| 09 feb 2024 | 189,50 | 189,66 | 187,63 | 188,57 | 187,90 | 1.430 |
| 08 feb 2024 | 190,26 | 190,49 | 188,62 | 189,72 | 189,04 | 868 |
| 07 feb 2024 | 189,84 | 190,31 | 189,15 | 190,02 | 189,34 | 660 |
| 06 feb 2024 | 188,23 | 189,64 | 187,79 | 188,98 | 188,31 | 5.204 |
| 05 feb 2024 | 188,55 | 188,55 | 187,11 | 188,54 | 187,87 | 1.137 |
| 02 feb 2024 | 188,89 | 188,89 | 186,95 | 187,56 | 186,89 | 721 |
| 01 feb 2024 | 185,52 | 187,78 | 184,90 | 187,65 | 186,98 | 417 |
| 31 gen 2024 | 187,57 | 188,32 | 185,90 | 186,11 | 185,45 | 2.354 |
| 30 gen 2024 | 185,85 | 187,05 | 185,19 | 186,94 | 186,27 | 3.719 |
| 29 gen 2024 | 185,74 | 186,34 | 185,22 | 185,28 | 184,62 | 906 |
| 26 gen 2024 | 185,10 | 186,10 | 185,10 | 185,33 | 184,67 | 1.491 |
| 25 gen 2024 | 183,69 | 184,78 | 183,00 | 184,78 | 184,12 | 1.703 |
| 24 gen 2024 | 185,98 | 186,37 | 184,61 | 184,78 | 184,12 | 420 |
| 23 gen 2024 | 184,89 | 185,75 | 184,15 | 185,22 | 184,56 | 538 |
| 22 gen 2024 | 184,49 | 184,88 | 183,02 | 184,59 | 183,93 | 1.505 |
| 19 gen 2024 | 184,06 | 184,92 | 183,18 | 184,73 | 184,07 | 1.248 |
| 18 gen 2024 | 182,52 | 182,62 | 181,48 | 182,58 | 181,93 | 183 |
| 17 gen 2024 | 180,88 | 183,97 | 180,34 | 181,87 | 181,22 | 1.345 |
| 16 gen 2024 | 181,90 | 181,90 | 180,22 | 180,34 | 179,70 | 2.414 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 179,76 | 181,18 | 179,26 | 181,18 | 180,53 | 389 |
| 11 gen 2024 | 179,52 | 179,62 | 178,01 | 178,95 | 178,32 | 342 |
| 10 gen 2024 | 178,23 | 178,63 | 177,54 | 178,51 | 177,87 | 8.813 |
| 09 gen 2024 | 178,03 | 178,57 | 177,54 | 177,57 | 176,94 | 634 |
| 08 gen 2024 | 178,16 | 178,25 | 176,79 | 176,79 | 176,17 | 513 |
| 05 gen 2024 | 178,56 | 178,68 | 177,26 | 177,57 | 176,94 | 1.228 |
| 04 gen 2024 | 179,88 | 180,60 | 179,55 | 179,55 | 178,91 | 248 |
| 03 gen 2024 | 180,24 | 181,49 | 178,88 | 178,88 | 178,24 | 352 |
| 02 gen 2024 | 177,63 | 180,64 | 177,63 | 179,59 | 178,95 | 419 |
| 29 dic 2023 | 178,03 | 179,70 | 177,90 | 178,96 | 178,32 | 119 |
| 28 dic 2023 | 178,38 | 178,38 | 177,77 | 178,21 | 177,58 | 163 |
| 27 dic 2023 | 177,18 | 178,03 | 177,18 | 177,67 | 177,04 | 355 |
| 22 dic 2023 | 177,38 | 178,13 | 176,80 | 177,36 | 176,73 | 71 |
| 21 dic 2023 | 175,71 | 177,30 | 175,71 | 176,43 | 175,80 | 19.986 |
| 20 dic 2023 | 176,95 | 177,60 | 176,41 | 177,05 | 176,42 | 329 |
| 19 dic 2023 | 177,58 | 178,12 | 176,33 | 176,69 | 176,06 | 298 |
| 18 dic 2023 | 175,47 | 177,90 | 174,75 | 177,33 | 176,70 | 316 |
| 15 dic 2023 | 174,12 | 175,41 | 173,10 | 174,48 | 173,85 | 1.015 |
| 14 dic 2023 | 179,06 | 179,44 | 175,38 | 176,77 | 176,14 | 29.700 |
| 13 dic 2023 | 176,80 | 178,16 | 176,12 | 177,72 | 177,09 | 1.055 |
| 12 dic 2023 | 173,93 | 176,04 | 173,93 | 175,29 | 174,67 | 621 |
| 11 dic 2023 | 172,92 | 173,98 | 172,26 | 173,19 | 172,57 | 1.104 |
| 08 dic 2023 | 173,24 | 173,24 | 171,17 | 171,70 | 171,09 | 329 |
| 07 dic 2023 | 173,50 | 173,71 | 171,61 | 173,41 | 172,79 | 471 |
| 06 dic 2023 | 172,74 | 173,55 | 172,37 | 173,55 | 172,93 | 289 |
| 05 dic 2023 | 174,46 | 174,68 | 173,04 | 173,22 | 172,60 | 656 |
| 04 dic 2023 | 172,86 | 174,31 | 172,86 | 174,14 | 173,52 | 682 |
| 01 dic 2023 | 171,23 | 173,41 | 170,66 | 173,41 | 172,79 | 187 |
| 30 nov 2023 | 169,52 | 170,63 | 168,53 | 170,63 | 170,02 | 360 |
| 30 nov 2023 | 0.7 Dividendo | |||||
| 29 nov 2023 | 169,66 | 169,80 | 168,78 | 169,70 | 168,40 | 1.432 |
| *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.