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
58.850,62 -1.495,69 (-2,48%)
The Western Union Company (0LVJ.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:44PM 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 | 13,27 | 13,55 | 13,27 | 13,38 | 13,38 | 132 |
| 25 apr 2024 | 13,82 | 13,91 | 13,15 | 13,36 | 13,36 | 3.452 |
| 24 apr 2024 | 13,40 | 13,50 | 13,33 | 13,50 | 13,50 | 332 |
| 23 apr 2024 | 13,28 | 13,49 | 13,28 | 13,43 | 13,43 | 963 |
| 22 apr 2024 | 13,07 | 13,25 | 13,07 | 13,25 | 13,25 | 403 |
| 19 apr 2024 | 12,92 | 13,02 | 12,87 | 12,96 | 12,96 | 501 |
| 18 apr 2024 | 12,85 | 12,98 | 12,80 | 12,81 | 12,81 | 153 |
| 17 apr 2024 | 12,86 | 12,88 | 12,77 | 12,84 | 12,84 | 221 |
| 16 apr 2024 | 12,85 | 12,85 | 12,70 | 12,77 | 12,77 | 168 |
| 15 apr 2024 | 13,18 | 13,18 | 12,81 | 12,81 | 12,81 | 2.138 |
| 12 apr 2024 | 13,25 | 13,31 | 13,17 | 13,20 | 13,20 | 726 |
| 11 apr 2024 | 13,45 | 13,45 | 13,24 | 13,32 | 13,32 | 5.478 |
| 10 apr 2024 | 13,45 | 13,53 | 13,39 | 13,42 | 13,42 | 2.194 |
| 09 apr 2024 | 13,48 | 13,54 | 13,40 | 13,53 | 13,53 | 144 |
| 08 apr 2024 | 13,59 | 13,67 | 13,43 | 13,43 | 13,43 | 95.718 |
| 05 apr 2024 | 13,37 | 13,50 | 13,37 | 13,49 | 13,49 | 495 |
| 04 apr 2024 | 13,82 | 13,82 | 13,70 | 13,70 | 13,70 | 2.155 |
| 03 apr 2024 | 13,83 | 13,83 | 13,66 | 13,66 | 13,66 | 1.134 |
| 02 apr 2024 | 13,64 | 13,68 | 13,64 | 13,66 | 13,66 | 369 |
| 28 mar 2024 | 13,74 | 13,98 | 13,71 | 13,89 | 13,89 | 8.145 |
| 27 mar 2024 | 13,72 | 13,82 | 13,69 | 13,69 | 13,69 | 277 |
| 26 mar 2024 | 13,74 | 13,79 | 13,67 | 13,72 | 13,72 | 416 |
| 25 mar 2024 | 13,73 | 13,81 | 13,73 | 13,74 | 13,74 | 1.969 |
| 22 mar 2024 | 13,85 | 13,88 | 13,69 | 13,70 | 13,70 | 2.375 |
| 21 mar 2024 | 13,72 | 13,86 | 13,72 | 13,81 | 13,81 | 3.103 |
| 20 mar 2024 | 13,44 | 13,68 | 13,21 | 13,68 | 13,68 | 535 |
| 19 mar 2024 | 13,55 | 13,62 | 13,41 | 13,57 | 13,57 | 1.231 |
| 18 mar 2024 | 13,43 | 13,59 | 13,41 | 13,59 | 13,59 | 1.037 |
| 15 mar 2024 | 13,22 | 13,50 | 13,22 | 13,42 | 13,42 | 71 |
| 14 mar 2024 | 13,39 | 13,39 | 13,17 | 13,17 | 13,17 | 515 |
| 14 mar 2024 | 0.235 Dividendo | |||||
| 13 mar 2024 | 13,83 | 13,83 | 13,49 | 13,50 | 13,27 | 1.928 |
| 12 mar 2024 | 14,10 | 14,18 | 13,93 | 13,93 | 13,69 | 166 |
| 11 mar 2024 | 14,04 | 14,16 | 13,92 | 14,06 | 13,82 | 4.454 |
| 08 mar 2024 | 14,14 | 14,17 | 14,09 | 14,15 | 13,90 | 903 |
| 07 mar 2024 | 13,86 | 13,99 | 13,76 | 13,98 | 13,74 | 331 |
| 06 mar 2024 | 13,80 | 13,92 | 13,76 | 13,76 | 13,52 | 300 |
| 05 mar 2024 | 13,79 | 13,94 | 13,76 | 13,80 | 13,56 | 1.189 |
| 04 mar 2024 | 13,53 | 13,87 | 13,53 | 13,79 | 13,55 | 759 |
| 01 mar 2024 | 13,42 | 13,47 | 13,31 | 13,46 | 13,23 | 2.824 |
| 29 feb 2024 | 13,25 | 13,47 | 13,25 | 13,41 | 13,18 | 5.998 |
| 28 feb 2024 | 12,87 | 13,16 | 12,82 | 13,16 | 12,93 | 1.642 |
| 27 feb 2024 | 12,86 | 12,86 | 12,75 | 12,85 | 12,63 | 202 |
| 26 feb 2024 | 12,90 | 12,91 | 12,76 | 12,79 | 12,57 | 131 |
| 23 feb 2024 | 13,12 | 13,12 | 12,97 | 13,01 | 12,78 | 1.199 |
| 22 feb 2024 | 12,91 | 12,96 | 12,89 | 12,95 | 12,73 | 212 |
| 21 feb 2024 | 12,86 | 12,98 | 12,78 | 12,89 | 12,66 | 9.270 |
| 20 feb 2024 | 12,59 | 12,82 | 12,48 | 12,81 | 12,59 | 3.350 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 13,03 | 13,03 | 12,89 | 12,96 | 12,73 | 1.877 |
| 15 feb 2024 | 12,74 | 13,09 | 12,74 | 13,08 | 12,85 | 4.339 |
| 14 feb 2024 | 12,71 | 12,87 | 12,71 | 12,82 | 12,60 | 3.446 |
| 13 feb 2024 | 12,42 | 12,67 | 12,41 | 12,55 | 12,33 | 1.862 |
| 12 feb 2024 | 12,44 | 12,64 | 12,44 | 12,58 | 12,36 | 266 |
| 09 feb 2024 | 12,06 | 12,32 | 12,06 | 12,32 | 12,11 | 4.552 |
| 08 feb 2024 | 11,87 | 12,15 | 11,85 | 12,02 | 11,81 | 1.540 |
| 07 feb 2024 | 12,72 | 12,77 | 11,74 | 11,92 | 11,71 | 5.641 |
| 06 feb 2024 | 12,39 | 12,61 | 12,39 | 12,58 | 12,36 | 537 |
| 05 feb 2024 | 12,57 | 12,60 | 12,38 | 12,46 | 12,24 | 1.053 |
| 02 feb 2024 | 12,66 | 12,66 | 12,56 | 12,66 | 12,44 | 3.076 |
| 01 feb 2024 | 12,57 | 12,77 | 12,57 | 12,67 | 12,45 | 246 |
| 31 gen 2024 | 12,82 | 12,96 | 12,75 | 12,76 | 12,54 | 1.790 |
| 30 gen 2024 | 12,59 | 12,85 | 12,58 | 12,84 | 12,62 | 1.338 |
| 29 gen 2024 | 12,41 | 12,70 | 12,38 | 12,69 | 12,47 | 1.593 |
| 26 gen 2024 | 12,55 | 12,59 | 12,41 | 12,56 | 12,34 | 8.983 |
| 25 gen 2024 | 12,41 | 12,55 | 12,37 | 12,43 | 12,21 | 571 |
| 24 gen 2024 | 12,51 | 12,54 | 12,40 | 12,40 | 12,18 | 1.813 |
| 23 gen 2024 | 12,28 | 12,36 | 12,21 | 12,33 | 12,12 | 1.566 |
| 22 gen 2024 | 12,17 | 12,23 | 12,12 | 12,21 | 12,00 | 769 |
| 19 gen 2024 | 11,96 | 12,02 | 11,96 | 12,01 | 11,80 | 670 |
| 18 gen 2024 | 12,14 | 12,14 | 11,90 | 11,93 | 11,72 | 358 |
| 17 gen 2024 | 12,10 | 12,28 | 11,98 | 12,00 | 11,79 | 1.104 |
| 16 gen 2024 | 12,10 | 12,21 | 11,99 | 12,19 | 11,98 | 963 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 12,09 | 12,23 | 12,09 | 12,23 | 12,02 | 1.226 |
| 11 gen 2024 | 12,09 | 12,09 | 11,88 | 12,02 | 11,82 | 1.536 |
| 10 gen 2024 | 12,17 | 12,23 | 12,10 | 12,11 | 11,90 | 551 |
| 09 gen 2024 | 12,31 | 12,35 | 12,14 | 12,20 | 11,99 | 8.096 |
| 08 gen 2024 | 11,98 | 12,20 | 11,93 | 12,20 | 11,99 | 1.953 |
| 05 gen 2024 | 11,77 | 12,01 | 11,77 | 11,94 | 11,73 | 378 |
| 04 gen 2024 | 11,66 | 11,89 | 11,65 | 11,83 | 11,62 | 3.492 |
| 03 gen 2024 | 12,02 | 12,06 | 11,95 | 12,01 | 11,80 | 1.165 |
| 02 gen 2024 | 11,87 | 12,12 | 11,83 | 12,11 | 11,90 | 1.179 |
| 29 dic 2023 | 11,95 | 11,96 | 11,85 | 11,89 | 11,68 | 3.987 |
| 28 dic 2023 | 11,75 | 11,91 | 11,75 | 11,91 | 11,70 | 2.996 |
| 27 dic 2023 | 11,70 | 11,83 | 11,70 | 11,80 | 11,60 | 998 |
| 22 dic 2023 | 11,88 | 11,95 | 11,84 | 11,87 | 11,66 | 911 |
| 21 dic 2023 | 12,02 | 12,02 | 11,88 | 11,89 | 11,68 | 270 |
| 20 dic 2023 | 12,06 | 12,14 | 12,03 | 12,10 | 11,89 | 1.241 |
| 19 dic 2023 | 11,94 | 12,10 | 11,82 | 12,09 | 11,88 | 3.555 |
| 19 dic 2023 | 0.235 Dividendo | |||||
| 18 dic 2023 | 11,96 | 12,19 | 11,96 | 12,16 | 11,72 | 5.803 |
| 15 dic 2023 | 12,02 | 12,10 | 11,96 | 12,01 | 11,57 | 2.861 |
| 14 dic 2023 | 12,17 | 12,38 | 12,12 | 12,13 | 11,69 | 3.908 |
| 13 dic 2023 | 11,86 | 11,93 | 11,85 | 11,92 | 11,49 | 1.831 |
| 12 dic 2023 | 11,83 | 11,88 | 11,73 | 11,88 | 11,45 | 1.254 |
| 11 dic 2023 | 11,91 | 11,94 | 11,87 | 11,90 | 11,47 | 838 |
| 08 dic 2023 | 11,87 | 11,95 | 11,82 | 11,92 | 11,49 | 845 |
| 07 dic 2023 | 11,80 | 11,97 | 11,78 | 11,82 | 11,39 | 834 |
| 06 dic 2023 | 11,60 | 11,91 | 11,60 | 11,83 | 11,40 | 2.178 |
| *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.