Mail

0LXB.L - The Williams Companies, Inc.

LSE - LSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 giu 2023	29,42	30,37	29,42	30,37	30,37	2.221
01 giu 2023	28,72	29,04	28,63	29,04	29,04	1.022
31 mag 2023	28,52	28,62	28,42	28,58	28,58	1.875
30 mag 2023	28,50	28,60	28,48	28,49	28,49	5.346
26 mag 2023	29,15	29,23	28,70	28,75	28,75	2.517
25 mag 2023	28,84	28,87	28,73	28,73	28,73	655
24 mag 2023	29,43	29,43	29,01	29,26	29,26	1.450
23 mag 2023	29,21	29,53	29,21	29,42	29,42	11.892
22 mag 2023	29,10	29,38	29,03	29,30	29,30	2.757
19 mag 2023	29,40	29,49	29,28	29,28	29,28	500
18 mag 2023	28,69	28,99	28,68	28,99	28,99	450
17 mag 2023	29,00	29,00	28,85	28,86	28,86	1.312
16 mag 2023	28,75	28,77	28,60	28,77	28,77	10.737
15 mag 2023	29,37	29,37	28,72	29,08	29,08	11.936
12 mag 2023	29,00	29,33	29,00	29,08	29,08	56.148
11 mag 2023	28,94	29,05	28,84	29,03	29,03	514
10 mag 2023	29,60	29,60	28,94	28,94	28,94	365
09 mag 2023	29,30	29,63	29,28	29,63	29,63	753
05 mag 2023	29,62	30,27	29,62	30,25	30,25	677
04 mag 2023	29,26	29,56	29,11	29,20	29,20	2.328
03 mag 2023	29,03	29,34	29,03	29,34	29,34	450
02 mag 2023	30,10	30,10	29,01	29,20	29,20	518
28 apr 2023	29,76	30,34	29,76	30,32	30,32	17.521
27 apr 2023	29,33	29,59	29,33	29,59	29,59	4.204
26 apr 2023	29,73	29,80	29,32	29,32	29,32	6.140
25 apr 2023	30,17	30,19	30,08	30,08	30,08	3.747
24 apr 2023	29,93	30,39	29,93	30,38	30,38	13.401
21 apr 2023	29,82	29,85	29,65	29,76	29,76	3.922
20 apr 2023	29,79	29,82	29,72	29,73	29,73	15.991
19 apr 2023	29,93	30,07	29,90	29,95	29,95	15.072
18 apr 2023	30,20	30,22	30,13	30,13	30,13	9.096
17 apr 2023	30,50	30,53	30,42	30,42	30,42	13.821
14 apr 2023	30,59	30,68	30,26	30,28	30,28	2.369
13 apr 2023	30,33	30,42	30,32	30,38	30,38	2.300
12 apr 2023	30,41	30,59	30,37	30,59	30,59	19.050
11 apr 2023	30,00	30,22	29,89	30,22	30,22	1.265
06 apr 2023	30,06	30,07	29,59	29,59	29,59	10.607
05 apr 2023	29,82	29,82	29,58	29,58	29,58	4.173
04 apr 2023	29,85	29,85	29,43	29,53	29,53	15.696
03 apr 2023	30,19	30,31	29,66	29,82	29,82	1.666
31 mar 2023	29,58	29,61	29,53	29,61	29,61	990
30 mar 2023	29,56	29,56	29,42	29,42	29,42	1.747
29 mar 2023	29,12	29,12	29,02	29,10	29,10	1.200
28 mar 2023	28,30	28,98	28,30	28,91	28,91	5.810
27 mar 2023	28,86	29,18	28,86	29,13	29,13	8.139
24 mar 2023	27,91	28,69	27,89	28,69	28,69	601
23 mar 2023	28,64	28,92	28,54	28,54	28,54	23.383
22 mar 2023	29,25	29,27	29,10	29,10	29,10	4.522
21 mar 2023	29,27	29,27	28,97	29,01	29,01	2.735
20 mar 2023	28,94	29,12	28,87	28,87	28,87	343
17 mar 2023	28,71	28,71	28,20	28,28	28,28	48.408
16 mar 2023	28,52	28,63	28,06	28,53	28,53	3.311
15 mar 2023	28,78	28,90	28,38	28,48	28,48	4.221
14 mar 2023	29,52	29,61	29,31	29,31	29,31	860
13 mar 2023	28,30	29,31	28,30	29,19	29,19	1.935
10 mar 2023	29,25	29,29	28,82	28,93	28,93	1.023
09 mar 2023	30,55	30,56	30,28	30,38	30,38	2.271
08 mar 2023	30,43	30,49	30,24	30,24	30,24	938
07 mar 2023	30,52	30,52	30,29	30,42	30,42	3.990
06 mar 2023	30,91	31,00	30,73	30,84	30,84	3.840
03 mar 2023	30,31	30,97	30,31	30,97	30,97	5.953
02 mar 2023	30,14	30,16	30,11	30,11	30,11	1.100
01 mar 2023	30,06	30,13	29,86	29,95	29,95	3.249
28 feb 2023	30,56	30,56	30,24	30,27	30,27	45.280
27 feb 2023	31,18	31,20	30,95	30,95	30,95	1.296
24 feb 2023	30,90	30,95	30,78	30,95	30,95	3.000
23 feb 2023	31,24	31,24	30,92	30,92	30,92	1.109
22 feb 2023	31,05	31,09	30,56	30,91	30,91	1.722
21 feb 2023	31,02	31,09	30,49	30,64	30,64	2.472
20 feb 2023	-	-	-	-	-	-
17 feb 2023	31,60	31,63	31,38	31,38	31,38	1.954
16 feb 2023	32,07	32,29	31,99	32,29	32,29	1.340
15 feb 2023	31,75	31,99	31,67	31,99	31,99	801
14 feb 2023	31,67	32,06	31,65	31,92	31,92	755
13 feb 2023	31,79	31,93	31,68	31,83	31,83	2.252
10 feb 2023	31,72	31,72	31,72	31,72	31,72	100
09 feb 2023	31,64	31,64	31,38	31,38	31,38	855
08 feb 2023	31,83	31,94	31,83	31,94	31,94	3.500
07 feb 2023	31,49	31,56	31,49	31,56	31,56	505
06 feb 2023	32,07	32,07	31,75	31,75	31,75	721
03 feb 2023	32,30	32,41	32,08	32,08	32,08	1.095
02 feb 2023	31,82	32,01	31,63	32,01	32,01	1.620
01 feb 2023	31,91	31,99	31,74	31,74	31,74	3.531
31 gen 2023	31,09	32,21	31,09	32,21	32,21	2.537
30 gen 2023	31,60	31,60	31,60	31,60	31,60	268
27 gen 2023	31,40	31,61	31,40	31,47	31,47	11.828
26 gen 2023	31,58	31,58	31,27	31,35	31,35	622
25 gen 2023	31,15	31,15	30,66	30,99	30,99	2.501
24 gen 2023	34,80	34,80	31,19	31,26	31,26	886
23 gen 2023	31,74	31,76	31,74	31,76	31,76	148
20 gen 2023	31,64	31,64	31,58	31,58	31,58	1.103
19 gen 2023	31,99	32,17	31,99	32,17	32,17	320
18 gen 2023	32,68	32,68	31,65	31,77	31,77	984
17 gen 2023	33,00	33,07	32,69	32,77	32,77	21.340
16 gen 2023	-	-	-	-	-	-
13 gen 2023	32,62	32,71	32,62	32,69	32,69	200
12 gen 2023	-	-	-	-	-	-
11 gen 2023	32,44	32,47	32,44	32,47	32,47	100
10 gen 2023	32,07	32,22	32,03	32,22	32,22	2.123
09 gen 2023	-	-	-	-	-	-
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...