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
59.033,25 -623,07 (-1,04%)
WestRock Company (0LW9.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:20PM 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 | 47,44 | 47,64 | 47,25 | 47,33 | 47,33 | 40.970 |
| 25 apr 2024 | 46,87 | 47,09 | 46,62 | 46,62 | 46,62 | 1.062 |
| 24 apr 2024 | 47,42 | 47,42 | 47,07 | 47,29 | 47,29 | 590 |
| 23 apr 2024 | 47,93 | 48,07 | 47,43 | 47,51 | 47,51 | 686 |
| 22 apr 2024 | 48,20 | 48,47 | 48,10 | 48,42 | 48,42 | 693 |
| 19 apr 2024 | 48,03 | 48,34 | 47,87 | 48,01 | 48,01 | 3.099 |
| 18 apr 2024 | 47,54 | 47,95 | 47,54 | 47,95 | 47,95 | 194.784 |
| 17 apr 2024 | 47,21 | 48,10 | 47,21 | 47,36 | 47,36 | 647.306 |
| 16 apr 2024 | 47,47 | 47,47 | 46,91 | 47,28 | 47,28 | 3.218 |
| 15 apr 2024 | 48,94 | 49,18 | 47,34 | 47,41 | 47,41 | 2.085 |
| 12 apr 2024 | 48,95 | 49,03 | 48,07 | 48,07 | 48,07 | 1.709 |
| 11 apr 2024 | 49,24 | 49,25 | 48,95 | 49,18 | 49,18 | 2.075 |
| 10 apr 2024 | 48,45 | 49,03 | 48,45 | 49,03 | 49,03 | 32 |
| 09 apr 2024 | 49,29 | 49,37 | 49,11 | 49,32 | 49,32 | 135.335 |
| 08 apr 2024 | 49,08 | 49,22 | 49,05 | 49,21 | 49,21 | 162.314 |
| 05 apr 2024 | 48,55 | 49,05 | 48,55 | 48,74 | 48,74 | 798 |
| 04 apr 2024 | 49,10 | 49,47 | 49,07 | 49,07 | 49,07 | 10.153 |
| 03 apr 2024 | 48,92 | 49,32 | 48,92 | 49,31 | 49,31 | 113.052 |
| 02 apr 2024 | 48,87 | 49,16 | 48,80 | 49,16 | 49,16 | 50.690 |
| 28 mar 2024 | 49,00 | 49,41 | 48,80 | 49,22 | 49,22 | 129.235 |
| 27 mar 2024 | 49,28 | 49,42 | 48,63 | 48,93 | 48,93 | 105.463 |
| 26 mar 2024 | 49,10 | 49,44 | 48,99 | 49,43 | 49,43 | 2.142 |
| 25 mar 2024 | 48,48 | 49,06 | 48,48 | 48,62 | 48,62 | 93.373 |
| 22 mar 2024 | 48,72 | 48,85 | 48,31 | 48,31 | 48,31 | 87.987 |
| 21 mar 2024 | 49,36 | 49,48 | 48,72 | 48,72 | 48,72 | 99.623 |
| 20 mar 2024 | 48,81 | 49,38 | 48,81 | 49,38 | 49,38 | 2.206 |
| 19 mar 2024 | 48,54 | 49,16 | 48,21 | 49,15 | 49,15 | 101.827 |
| 18 mar 2024 | 48,49 | 48,49 | 47,93 | 48,24 | 48,24 | 2.948 |
| 15 mar 2024 | 48,34 | 48,91 | 48,34 | 48,69 | 48,69 | 1.757 |
| 14 mar 2024 | 47,50 | 47,60 | 47,28 | 47,59 | 47,59 | 1.991 |
| 13 mar 2024 | 46,78 | 47,34 | 46,78 | 46,86 | 46,86 | 46.189 |
| 12 mar 2024 | 46,37 | 46,49 | 46,10 | 46,49 | 46,49 | 53 |
| 11 mar 2024 | 45,26 | 46,39 | 45,26 | 46,39 | 46,39 | 1.131 |
| 08 mar 2024 | 45,87 | 45,89 | 45,70 | 45,81 | 45,81 | 992 |
| 07 mar 2024 | 44,93 | 45,37 | 44,89 | 45,24 | 45,24 | 1.701 |
| 06 mar 2024 | 45,06 | 45,06 | 44,21 | 44,21 | 44,21 | 2.733 |
| 05 mar 2024 | 44,92 | 45,39 | 44,73 | 45,11 | 45,11 | 1.742 |
| 04 mar 2024 | 45,41 | 45,44 | 45,00 | 45,00 | 45,00 | 1.093 |
| 01 mar 2024 | 45,40 | 45,61 | 44,99 | 45,12 | 45,12 | 1.169 |
| 29 feb 2024 | 45,42 | 45,80 | 45,25 | 45,35 | 45,35 | 94 |
| 28 feb 2024 | 44,77 | 45,22 | 44,65 | 45,12 | 45,12 | 1.926 |
| 27 feb 2024 | 44,06 | 44,66 | 44,00 | 44,59 | 44,59 | 2.296 |
| 26 feb 2024 | 44,04 | 44,04 | 43,75 | 43,89 | 43,89 | 3.915 |
| 23 feb 2024 | 44,08 | 44,10 | 43,81 | 43,81 | 43,81 | 201.535 |
| 22 feb 2024 | 44,10 | 44,11 | 43,94 | 44,01 | 44,01 | 43.310 |
| 21 feb 2024 | 43,95 | 44,00 | 43,92 | 43,94 | 43,94 | 153.886 |
| 20 feb 2024 | 43,78 | 44,12 | 43,78 | 43,82 | 43,82 | 52.194 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 43,31 | 43,74 | 43,31 | 43,74 | 43,74 | 9.774 |
| 15 feb 2024 | 42,82 | 43,19 | 42,82 | 43,11 | 43,11 | 57.630 |
| 14 feb 2024 | 42,44 | 42,66 | 42,01 | 42,43 | 42,43 | 42.328 |
| 13 feb 2024 | 42,49 | 42,53 | 42,01 | 42,01 | 42,01 | 70.155 |
| 12 feb 2024 | 42,72 | 42,95 | 42,64 | 42,78 | 42,78 | 130.210 |
| 09 feb 2024 | 42,55 | 42,69 | 42,35 | 42,68 | 42,68 | 1.973 |
| 08 feb 2024 | 42,07 | 43,01 | 41,49 | 43,01 | 43,01 | 273.439 |
| 08 feb 2024 | 0.3025 Dividendo | |||||
| 07 feb 2024 | 40,99 | 40,99 | 39,86 | 39,92 | 39,62 | 109.845 |
| 06 feb 2024 | 38,69 | 39,01 | 38,67 | 38,84 | 38,54 | 115.973 |
| 05 feb 2024 | 38,82 | 38,91 | 38,51 | 38,63 | 38,34 | 2.192 |
| 02 feb 2024 | 39,19 | 39,44 | 39,00 | 39,19 | 38,90 | 256.599 |
| 01 feb 2024 | 39,81 | 40,06 | 39,68 | 39,85 | 39,55 | 87.294 |
| 31 gen 2024 | 41,01 | 41,01 | 40,19 | 40,22 | 39,92 | 4.109 |
| 30 gen 2024 | 41,92 | 41,92 | 41,46 | 41,53 | 41,22 | 1.501 |
| 29 gen 2024 | 41,83 | 41,97 | 41,69 | 41,69 | 41,37 | 281.421 |
| 26 gen 2024 | 43,03 | 43,21 | 42,47 | 42,47 | 42,15 | 720.861 |
| 25 gen 2024 | 41,93 | 42,54 | 41,93 | 42,30 | 41,98 | 1.118 |
| 24 gen 2024 | 41,04 | 41,04 | 40,69 | 40,74 | 40,43 | 1.007 |
| 23 gen 2024 | 40,41 | 40,48 | 40,26 | 40,43 | 40,12 | 1.373 |
| 22 gen 2024 | 40,02 | 40,03 | 39,88 | 39,91 | 39,61 | 4.662 |
| 19 gen 2024 | 40,17 | 40,35 | 40,16 | 40,19 | 39,89 | 150.023 |
| 18 gen 2024 | 40,48 | 40,69 | 40,31 | 40,69 | 40,38 | 125.746 |
| 17 gen 2024 | 40,90 | 40,98 | 40,75 | 40,75 | 40,44 | 144 |
| 16 gen 2024 | 41,39 | 41,45 | 41,06 | 41,20 | 40,89 | 116 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 41,88 | 41,94 | 41,57 | 41,57 | 41,25 | 595 |
| 11 gen 2024 | 41,68 | 41,79 | 41,36 | 41,60 | 41,28 | 529 |
| 10 gen 2024 | 42,17 | 42,18 | 41,78 | 41,79 | 41,47 | 461 |
| 09 gen 2024 | 42,12 | 42,15 | 42,12 | 42,12 | 41,80 | 30 |
| 08 gen 2024 | 42,12 | 42,32 | 42,01 | 42,23 | 41,91 | 745 |
| 05 gen 2024 | 41,30 | 42,24 | 41,24 | 41,86 | 41,54 | 4.023 |
| 04 gen 2024 | 41,76 | 42,18 | 41,76 | 42,05 | 41,73 | 2.601 |
| 03 gen 2024 | 41,29 | 41,87 | 41,29 | 41,87 | 41,55 | 5.506 |
| 02 gen 2024 | 41,34 | 41,61 | 41,27 | 41,61 | 41,29 | 24.646 |
| 29 dic 2023 | 42,32 | 42,32 | 41,42 | 41,50 | 41,19 | 94.026 |
| 28 dic 2023 | 42,58 | 42,58 | 42,24 | 42,24 | 41,92 | 50.877 |
| 27 dic 2023 | 41,16 | 42,92 | 41,16 | 42,58 | 42,26 | 76.313 |
| 22 dic 2023 | 41,88 | 41,96 | 41,73 | 41,82 | 41,50 | 179 |
| 21 dic 2023 | 43,16 | 43,46 | 41,86 | 41,86 | 41,54 | 43.814 |
| 20 dic 2023 | 43,26 | 43,43 | 43,16 | 43,36 | 43,03 | 2.114 |
| 19 dic 2023 | 43,41 | 43,51 | 43,16 | 43,16 | 42,83 | 749 |
| 18 dic 2023 | 43,06 | 43,19 | 42,95 | 42,99 | 42,66 | 721 |
| 15 dic 2023 | 42,92 | 43,21 | 42,65 | 42,65 | 42,33 | 781 |
| 14 dic 2023 | 42,00 | 43,41 | 41,75 | 42,98 | 42,65 | 157.458 |
| 13 dic 2023 | 40,80 | 40,81 | 40,66 | 40,66 | 40,35 | 617 |
| 12 dic 2023 | 41,05 | 41,15 | 40,61 | 40,61 | 40,30 | 2.996 |
| 11 dic 2023 | 41,49 | 41,68 | 41,27 | 41,27 | 40,96 | 33.850 |
| 08 dic 2023 | 41,04 | 41,31 | 40,97 | 41,31 | 41,00 | 429 |
| 07 dic 2023 | 41,44 | 41,44 | 40,63 | 40,63 | 40,32 | 5.558 |
| 06 dic 2023 | 40,90 | 41,04 | 40,70 | 40,77 | 40,46 | 3.184 |
| 05 dic 2023 | 41,04 | 41,07 | 40,59 | 40,89 | 40,58 | 1.786 |
| *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.