Italia markets close in 6 hours 47 minutes

Whirlpool Corporation (0LWH.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
105,30-1,90 (-1,78%)
In data: 06:56PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20240,000,000,00105,30105,3034
23 apr 2024106,80107,46106,38107,20107,20538
22 apr 2024103,87105,48103,53105,48105,4870
19 apr 2024103,96105,05103,96104,36104,3664
18 apr 2024103,99105,47103,51104,19104,1917
17 apr 2024105,94106,40105,37106,17106,1719
16 apr 2024105,45106,34104,90106,29106,29291
15 apr 2024109,05109,49106,71106,71106,71129
12 apr 2024109,27109,71108,55108,55108,5588
11 apr 2024112,03112,03110,78110,78110,78270
10 apr 2024113,65113,65110,80111,21111,21250
09 apr 2024116,63117,89116,21116,21116,219
08 apr 2024116,79117,43115,93117,21117,21113
05 apr 2024114,00115,57114,00115,57115,5711
04 apr 2024117,71117,71116,90116,95116,9566
03 apr 2024114,69115,50114,69115,50115,5029
02 apr 2024116,94116,94114,86115,41115,41193
28 mar 2024118,21119,78118,11119,11119,111.080
27 mar 2024114,50118,29113,99117,83117,83751
26 mar 2024114,38114,68113,03113,20113,2099
25 mar 2024110,87115,62110,87113,95113,95334
22 mar 2024111,89111,99110,91110,91110,91242
21 mar 2024110,00112,56109,48111,93111,93483
20 mar 2024107,42109,30107,01109,30109,3042
19 mar 2024105,98107,28105,08106,91106,91344
18 mar 2024105,98107,45104,86106,49106,49477
15 mar 2024105,54106,47104,80104,94104,9424
14 mar 2024107,75108,11105,29105,29105,29246
13 mar 2024107,71108,95107,71108,52108,5246
12 mar 2024109,16109,29107,28107,28107,2853
11 mar 2024108,75109,20107,78108,39108,39199
08 mar 2024108,70109,03107,81109,03109,03377
07 mar 2024107,00108,27107,00108,21108,21129
06 mar 2024104,06106,52102,88105,55105,55375
05 mar 2024105,50107,33105,50106,41106,41128
04 mar 2024107,21107,55106,20106,60106,6030
01 mar 2024107,59107,59105,99106,68106,6826
29 feb 2024106,73107,64106,41107,21107,2195
29 feb 20241.75 Dividendo
28 feb 2024107,51108,37107,30108,24106,4986
27 feb 2024108,67109,20108,25108,31106,56146
26 feb 2024109,84110,46107,52107,52105,78290
23 feb 2024111,64111,90111,64111,67109,8690
22 feb 2024110,29112,13110,29111,84110,03186
21 feb 2024109,88109,88109,12109,72107,95130
20 feb 2024107,35109,10107,20109,07107,3184
19 feb 2024------
16 feb 2024108,32109,27107,82108,94107,1849
15 feb 2024109,54110,65109,20109,72107,941.140
14 feb 2024107,61109,40107,42109,39107,63770
13 feb 2024108,47109,37106,32106,52104,791.189
12 feb 2024110,61112,75109,63112,75110,93471
09 feb 2024110,04110,20108,67109,49107,72236
08 feb 2024109,59110,49109,10110,49108,7022
07 feb 2024109,50109,50108,11108,76107,00104
06 feb 2024108,78109,30107,82109,03107,275
05 feb 2024108,72109,62107,82108,59106,83163
02 feb 2024109,39110,39108,27110,39108,61452
01 feb 2024110,88111,60109,77109,89108,119
31 gen 2024109,46113,74109,29112,31110,49280
30 gen 2024112,69113,00109,86111,84110,032.285
29 gen 2024117,00118,62116,22117,52115,62365
26 gen 2024115,65117,25110,97115,79113,9219.481
25 gen 2024111,69114,04110,88113,83111,9937
24 gen 2024112,19112,19109,80110,61108,82142
23 gen 2024114,51114,51111,29111,98110,1722
22 gen 2024113,73115,18113,04114,34112,49126
19 gen 2024112,34113,00111,19113,00111,179
18 gen 2024112,66113,32111,23111,56109,767
17 gen 2024111,58112,91111,00111,44109,6430
16 gen 2024110,00113,93110,00112,84111,0251
15 gen 2024------
12 gen 2024121,04121,25116,20116,56114,68157
11 gen 2024120,01120,59117,50118,51116,5923
10 gen 2024121,26121,46119,87120,89118,94511
09 gen 2024121,02121,02118,52120,85118,905
08 gen 2024120,98122,21120,98122,21120,2312
05 gen 2024118,16121,02118,16119,56117,635.922
04 gen 2024118,00118,00117,97117,97116,0729
03 gen 2024121,34121,41117,65119,91117,97141
02 gen 2024121,50123,77120,39123,77121,77364
29 dic 2023122,65124,39122,00122,33120,3548
28 dic 2023121,80123,40121,80123,40121,4052
27 dic 2023121,82122,69121,82122,69120,7151
22 dic 2023118,34119,59117,99119,50117,5713.552
21 dic 2023117,62118,06116,68116,97115,089
20 dic 2023119,29119,99118,21118,59116,6719
19 dic 2023119,10120,34117,99120,04118,101.039
18 dic 2023118,74119,06117,55118,50116,58227
15 dic 2023121,84122,20118,59118,59116,6769
14 dic 2023117,72125,55117,24122,86120,871.169
13 dic 2023109,47109,80108,88109,11107,35149
12 dic 2023109,96109,98108,56109,68107,9123
11 dic 2023110,40111,48109,75109,80108,0268
08 dic 2023110,98112,18110,28111,70109,8980
07 dic 2023109,30110,96108,30110,96109,171.241
06 dic 2023108,84110,20108,35110,18108,40370
05 dic 2023111,37111,37108,56108,59106,83848
04 dic 2023113,00114,15111,64111,64109,83747
01 dic 2023109,17114,31108,72113,70111,86790
*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...