Italia markets closed

The Williams Companies, Inc. (0LXB.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,46+0,57 (+1,36%)
Alla chiusura: 06:44PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202441,9342,5341,9142,4642,463.413
25 lug 202442,2842,5541,7841,8941,897.688
24 lug 202444,0244,0242,5842,7442,745.744
23 lug 202444,6344,7744,0944,0944,09129.504
22 lug 202444,2145,0344,0345,0345,0357.323
19 lug 202443,6944,1743,3044,0844,083.235
18 lug 202442,5143,7842,4343,6343,634.586
17 lug 202442,6042,9042,5542,8142,818.014
16 lug 202442,7942,8242,2742,4242,423.486
15 lug 202443,3343,3642,7142,7842,781.882
12 lug 202442,9143,0942,7843,0843,082.513
11 lug 202442,3842,7142,3342,5842,582.489
10 lug 202442,2942,4442,0042,3942,395.831
09 lug 202442,2142,5841,6942,5342,534.458
08 lug 202442,4042,7341,9642,5442,541.155
05 lug 202442,6542,6942,3642,4242,422.299
04 lug 2024------
03 lug 202442,3243,0142,2742,9442,9410.603
02 lug 202442,6342,6342,1842,1842,186.147
01 lug 202442,8042,8042,1542,4442,445.950
28 giu 202442,4842,5442,2442,4442,44246.198
27 giu 202442,3742,5442,0142,0142,013.812
26 giu 202442,8342,9442,3542,3542,354.530
25 giu 202443,0843,1842,7642,8142,81519
24 giu 202442,2143,0042,1342,9442,942.264
21 giu 202442,9442,9442,1542,1842,184.490
20 giu 202441,7242,5841,6542,3342,3330.049
19 giu 2024------
18 giu 202441,5441,9341,5441,9341,938.635
17 giu 202441,1141,4941,0041,4941,492.466
14 giu 202441,3841,4841,0941,1241,124.167
13 giu 202441,5341,5741,3341,3441,343.728
12 giu 202441,7341,7641,3841,5941,592.391
11 giu 202441,1841,3841,0041,2541,252.300
10 giu 202441,1941,5941,0241,5941,592.356
07 giu 202440,7041,0240,7040,8140,813.165
07 giu 20240.475 Dividendo
06 giu 202441,3741,4141,1141,4040,926.248
05 giu 202441,4741,4741,0741,4240,941.652
04 giu 202440,9841,1040,6041,1040,63180.684
03 giu 202441,4941,4940,7040,7840,317.839
31 mag 202440,6841,2340,5641,2340,765.297
30 mag 202440,1640,4440,1140,4439,983.317
29 mag 202440,5640,5640,0840,0839,631.686
28 mag 202440,3040,3340,1540,3339,862.234
24 mag 202440,3240,3639,9539,9539,49615
23 mag 202440,7840,8640,1240,1239,662.071
22 mag 202441,5541,5740,8040,8240,352.344
21 mag 202441,5441,8741,3841,7741,293.197
20 mag 202441,4341,5341,2941,3240,852.405
17 mag 202441,0241,2540,7941,1640,69433
16 mag 202440,4741,0740,4440,8840,413.009
15 mag 202440,4740,6240,2840,5640,093.428
14 mag 202439,7340,1039,7240,0839,622.054
13 mag 202439,7339,8739,5739,7539,301.301
10 mag 202439,7339,7739,3639,7039,242.813
09 mag 202439,3639,5239,3639,4839,03172
08 mag 202438,8939,2038,8239,1738,72824
07 mag 202439,5939,9839,2239,2238,775.239
03 mag 202438,6738,9338,1138,6538,201.000
02 mag 202438,1238,3838,0438,3837,942.711
01 mag 202438,3138,3437,6937,6937,264.752
30 apr 202438,9939,1738,5038,7938,34345
29 apr 202439,4439,4439,1839,2938,842.165
26 apr 202439,3639,3638,9239,2338,782.148
25 apr 202439,3239,4639,0239,4338,981.906
24 apr 202438,4039,1838,4039,1638,71911
23 apr 202438,5738,8038,4338,7938,341.613
22 apr 202438,5138,7838,2538,7838,3355.436
19 apr 202437,8538,5337,4738,4938,042.378
18 apr 202437,4537,7437,3937,7337,3019.264
17 apr 202437,6537,9237,6237,6237,19109.676
16 apr 202437,8037,8937,1837,5437,114.673
15 apr 202438,4438,4438,0838,0837,646.260
12 apr 202438,9439,2038,1938,1937,753.136
11 apr 202438,8738,8738,2838,5038,06987
10 apr 202438,9639,0938,7238,8238,37521
09 apr 202439,1539,1738,7738,9338,48747.374
08 apr 202439,3339,3839,1639,3438,891.601
05 apr 202439,2439,3038,7539,2138,761.709
04 apr 202439,5039,7539,2839,2838,835.806
03 apr 202439,4439,4839,2739,4038,941.021
02 apr 202438,8739,2538,8739,0438,606.066
28 mar 202438,7538,9838,5738,9338,483.128
27 mar 202438,1938,4038,1138,3337,891.079
26 mar 202438,2338,2338,0038,1937,753.224
25 mar 202438,4338,7238,3138,3937,95477
22 mar 202438,4738,4938,2438,2737,831.605
21 mar 202437,9038,7537,9038,4337,992.101
20 mar 202437,7137,8837,6237,8837,442.543
19 mar 202437,2537,6537,2537,5137,082.320
18 mar 202437,0937,2236,8937,1136,694.718
15 mar 202436,9137,1936,9137,1036,6828.331
14 mar 202436,9036,9736,6136,6736,257.713
13 mar 202436,9137,3136,8437,0836,661.913
12 mar 202436,5936,7636,5136,5936,172.614
11 mar 202436,1936,3535,9436,3135,902.822
08 mar 202435,8936,0935,8436,0235,611.078
07 mar 202436,0536,0635,7536,0335,626.670
07 mar 20240.475 Dividendo
*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...