Italia Markets open in 8 hrs 47 mins

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,41+0,08 (+0,20%)
Alla chiusura: 06:39PM BST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
06 giu 202441,3741,4141,1141,4041,406.248
05 giu 202441,4741,4741,0741,4241,421.652
04 giu 202440,9841,1040,6041,1041,10180.684
03 giu 202441,4941,4940,7040,7840,787.839
31 mag 202440,6841,2340,5641,2341,235.297
30 mag 202440,1640,4440,1140,4440,443.317
29 mag 202440,5640,5640,0840,0840,081.686
28 mag 202440,3040,3340,1540,3340,332.234
24 mag 202440,3240,3639,9539,9539,95615
23 mag 202440,7840,8640,1240,1240,122.071
22 mag 202441,5541,5740,8040,8240,822.344
21 mag 202441,5441,8741,3841,7741,773.197
20 mag 202441,4341,5341,2941,3241,322.405
17 mag 202441,0241,2540,7941,1641,16433
16 mag 202440,4741,0740,4440,8840,883.009
15 mag 202440,4740,6240,2840,5640,563.428
14 mag 202439,7340,1039,7240,0840,082.054
13 mag 202439,7339,8739,5739,7539,751.301
10 mag 202439,7339,7739,3639,7039,702.813
09 mag 202439,3639,5239,3639,4839,48172
08 mag 202438,8939,2038,8239,1739,17824
07 mag 202439,5939,9839,2239,2239,225.239
03 mag 202438,6738,9338,1138,6538,651.000
02 mag 202438,1238,3838,0438,3838,382.711
01 mag 202438,3138,3437,6937,6937,694.752
30 apr 202438,9939,1738,5038,7938,79345
29 apr 202439,4439,4439,1839,2939,292.165
26 apr 202439,3639,3638,9239,2339,232.148
25 apr 202439,3239,4639,0239,4339,431.906
24 apr 202438,4039,1838,4039,1639,16911
23 apr 202438,5738,8038,4338,7938,791.613
22 apr 202438,5138,7838,2538,7838,7855.436
19 apr 202437,8538,5337,4738,4938,492.378
18 apr 202437,4537,7437,3937,7337,7319.264
17 apr 202437,6537,9237,6237,6237,62109.676
16 apr 202437,8037,8937,1837,5437,544.673
15 apr 202438,4438,4438,0838,0838,086.260
12 apr 202438,9439,2038,1938,1938,193.136
11 apr 202438,8738,8738,2838,5038,50987
10 apr 202438,9639,0938,7238,8238,82521
09 apr 202439,1539,1738,7738,9338,93747.374
08 apr 202439,3339,3839,1639,3439,341.601
05 apr 202439,2439,3038,7539,2139,211.709
04 apr 202439,5039,7539,2839,2839,285.806
03 apr 202439,4439,4839,2739,4039,401.021
02 apr 202438,8739,2538,8739,0439,046.066
28 mar 202438,7538,9838,5738,9338,933.128
27 mar 202438,1938,4038,1138,3338,331.079
26 mar 202438,2338,2338,0038,1938,193.224
25 mar 202438,4338,7238,3138,3938,39477
22 mar 202438,4738,4938,2438,2738,271.605
21 mar 202437,9038,7537,9038,4338,432.101
20 mar 202437,7137,8837,6237,8837,882.543
19 mar 202437,2537,6537,2537,5137,512.320
18 mar 202437,0937,2236,8937,1137,114.718
15 mar 202436,9137,1936,9137,1037,1028.331
14 mar 202436,9036,9736,6136,6736,677.713
13 mar 202436,9137,3136,8437,0837,081.913
12 mar 202436,5936,7636,5136,5936,592.614
11 mar 202436,1936,3535,9436,3136,312.822
08 mar 202435,8936,0935,8436,0236,021.078
07 mar 202436,0536,0635,7536,0336,036.670
06 mar 202436,8337,1036,6536,6736,671.974
05 mar 202436,4737,0136,3037,0137,011.388
04 mar 202436,1036,4036,1036,4036,401.253
01 mar 202436,0836,2635,9636,2636,261.008
29 feb 202435,4036,1635,3936,0936,0914.108
28 feb 202435,0635,3235,0135,1235,125.381
27 feb 202434,8934,9434,5734,9334,934.864
26 feb 202434,8535,1534,7634,7634,764.869
23 feb 202434,7135,0034,7134,8534,857.268
22 feb 202434,3435,0934,3435,0935,099.110
21 feb 202434,1734,6034,1734,5634,5612.067
20 feb 202434,3634,4133,8534,0334,037.229
19 feb 2024------
16 feb 202434,1934,4433,9834,3834,381.713
15 feb 202433,1033,9833,0133,9833,984.358
14 feb 202433,9033,9032,7632,9132,915.047
13 feb 202434,6034,6533,9534,1334,138.444
12 feb 202434,0334,4734,0334,4734,471.515
09 feb 202434,0334,2633,8633,9733,971.581
08 feb 202434,1334,1933,9233,9733,972.259
07 feb 202434,3734,4434,1134,2234,221.302
06 feb 202434,5234,5434,2434,2434,24826
05 feb 202434,5634,5634,2234,5334,535.907
02 feb 202434,7034,7034,2634,5834,586.212
01 feb 202434,7235,2134,6935,1535,158.149
31 gen 202435,5335,5334,9334,9334,931.941
30 gen 202434,7035,0934,7035,0635,062.960
*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...