Italia markets open in 2 hours 27 minutes

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,85-0,19 (-0,58%)
Alla chiusura: 06:39PM BST
Periodo di tempo:
04 ott 2022 - 04 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ott 202332,6332,8632,5532,8532,85380
02 ott 202333,6133,6932,9133,0333,033.222
29 set 202334,3334,3333,5733,5733,572.602
28 set 202333,8134,5433,8134,5334,5344.405
27 set 202333,7934,0633,5834,0534,0517.252
26 set 202333,6033,6733,5733,6733,673.109
25 set 202333,5233,9933,4933,9933,992.971
22 set 202333,6033,8333,5733,8333,833.751
21 set 202334,3534,3533,7133,7133,711.525
20 set 202334,3534,4734,3034,4034,40768
19 set 202334,6934,6934,1934,1934,192.631
18 set 202334,2634,4434,1334,4434,44740
15 set 202334,5334,8134,4734,5334,53207.250
14 set 202334,5434,7734,5234,6334,63329
13 set 202334,2134,2434,0934,2034,202.016
12 set 202333,7934,1433,7734,1434,141.878
11 set 202334,0234,1333,7233,7233,72160
08 set 202333,9034,1133,8933,9933,993.725
08 set 20230.4475 Dividendo
07 set 202333,8834,3133,8834,2633,811.636
06 set 202334,2434,2433,6633,6633,221.625
05 set 202334,7034,8334,5834,6334,18416
04 set 2023------
01 set 202334,9935,0234,6834,6834,2330
31 ago 202334,8834,9934,6734,6734,2226
30 ago 202334,9734,9734,8734,8734,41651
29 ago 202334,8034,8034,8034,8034,342
25 ago 202334,7634,8334,6534,8334,37236
24 ago 202334,6534,9434,6534,7934,33145
23 ago 202334,4834,4834,2234,4133,964.464
22 ago 202335,0435,0434,8534,8534,3949
21 ago 202334,9034,9034,5134,6034,15569
18 ago 202334,7034,8334,7034,7234,271.558
17 ago 202334,9234,9734,8834,9734,52438
16 ago 202334,5634,7234,5634,5834,13637
15 ago 202334,7934,9034,7034,7434,29730
14 ago 202335,1335,1735,0635,1034,64381
11 ago 202335,0935,3135,0935,2434,782.048
10 ago 202335,1935,1934,9735,0034,543.555
09 ago 202335,0335,3935,0335,3534,89655
08 ago 202334,0734,0934,0734,0933,64156
07 ago 202334,4834,7334,4834,7334,271.872
04 ago 202334,5135,0234,5134,8634,4167
03 ago 202334,2534,8334,2334,6934,24921
02 ago 202333,7633,7633,5333,6533,214.877
01 ago 202334,3234,3233,9033,9033,463.758
31 lug 202334,3334,5134,3334,4033,954.206
28 lug 202333,8134,1433,8134,0233,581.169
27 lug 202334,1134,2834,0034,0033,561.834
26 lug 202334,0334,3033,6934,1033,65711
25 lug 202333,7833,9933,7833,9833,541.024
24 lug 202333,9734,1233,9734,0833,631.025
21 lug 202333,7233,8333,5933,8333,3916.070
20 lug 202333,6533,6533,3233,5133,078.734
19 lug 202333,5133,5333,3333,3332,904.213
18 lug 202332,9733,5132,9733,5133,07674
17 lug 202333,2433,2433,0733,0732,643.495
14 lug 202333,7433,7533,2233,4132,97820
13 lug 202334,1034,1534,0834,1033,6570.319
12 lug 202333,7833,7833,6733,7633,322.092
11 lug 202333,0233,4233,0233,4232,982.562
10 lug 202332,6533,0032,6532,9232,49702
07 lug 202332,5032,9232,5032,9232,496.370
06 lug 202332,3232,4232,2132,2431,814.488
05 lug 202332,7432,7432,3532,4432,01421
04 lug 2023------
03 lug 202332,6232,7732,6232,7232,29834
30 giu 202332,5832,6632,5432,6632,231.000
29 giu 202332,2132,3732,2032,3731,945.437
28 giu 202331,5932,1631,5632,0031,582.968
27 giu 202331,0331,5131,0331,5031,097.556
26 giu 202330,6231,1830,6231,1430,731.008
23 giu 202330,4730,5130,4730,5130,11240
22 giu 202330,5430,9030,5330,5330,14134.847
21 giu 202330,4731,0030,4531,0030,602.520
20 giu 202330,4530,4530,2530,3929,996.721
19 giu 2023------
16 giu 202330,6330,7730,5530,5530,15355.595
15 giu 202330,2730,7130,2730,7130,313.390
14 giu 202330,6430,7230,4230,4230,021.505
13 giu 202330,6230,9230,6030,6630,25535
12 giu 202330,1330,6230,1330,6230,222.448
09 giu 202331,1731,1730,6530,6530,251.952
09 giu 20230.4475 Dividendo
08 giu 202331,4231,5531,0631,5530,701.688
07 giu 202330,5831,2230,5831,1230,284.322
06 giu 202329,8830,2229,8830,2229,401.282
05 giu 202330,6030,6030,2030,2029,381.827
02 giu 202329,4230,3729,4230,3729,552.221
01 giu 202328,7229,0428,6329,0428,261.022
31 mag 202328,5228,6228,4228,5827,801.875
30 mag 202328,5028,6028,4828,4927,725.346
26 mag 202329,1529,2328,7028,7527,972.517
25 mag 202328,8428,8728,7328,7327,95655
24 mag 202329,4329,4329,0129,2628,471.450
23 mag 202329,2129,5329,2129,4228,6211.892
22 mag 202329,1029,3829,0329,3028,512.757
19 mag 202329,4029,4929,2829,2828,49500
18 mag 202328,6928,9928,6828,9928,20450
17 mag 202329,0029,0028,8528,8628,081.312
*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...