Italia markets open in 51 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.156,37 -923,33 (-2,42%) EUR/USD
1,0634 -0,0012 (-0,12%) Bitcoin EUR
58.294,85 +868,96 (+1,51%) CMC Crypto 200
1.285,74 -26,88 (-2,01%)
The Williams Companies, Inc. (0LXB.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:40PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 37,45 | 37,74 | 37,39 | 37,73 | 37,73 | 19.264 |
| 17 apr 2024 | 37,65 | 37,92 | 37,62 | 37,62 | 37,62 | 109.676 |
| 16 apr 2024 | 37,80 | 37,89 | 37,18 | 37,54 | 37,54 | 4.673 |
| 15 apr 2024 | 38,44 | 38,44 | 38,08 | 38,08 | 38,08 | 6.260 |
| 12 apr 2024 | 38,94 | 39,20 | 38,19 | 38,19 | 38,19 | 3.136 |
| 11 apr 2024 | 38,87 | 38,87 | 38,28 | 38,50 | 38,50 | 987 |
| 10 apr 2024 | 38,96 | 39,09 | 38,72 | 38,82 | 38,82 | 521 |
| 09 apr 2024 | 39,15 | 39,17 | 38,77 | 38,93 | 38,93 | 747.374 |
| 08 apr 2024 | 39,33 | 39,38 | 39,16 | 39,34 | 39,34 | 1.601 |
| 05 apr 2024 | 39,24 | 39,30 | 38,75 | 39,21 | 39,21 | 1.709 |
| 04 apr 2024 | 39,50 | 39,75 | 39,28 | 39,28 | 39,28 | 5.806 |
| 03 apr 2024 | 39,44 | 39,48 | 39,27 | 39,40 | 39,40 | 1.021 |
| 02 apr 2024 | 38,87 | 39,25 | 38,87 | 39,04 | 39,04 | 6.066 |
| 28 mar 2024 | 38,75 | 38,98 | 38,57 | 38,93 | 38,93 | 3.128 |
| 27 mar 2024 | 38,19 | 38,40 | 38,11 | 38,33 | 38,33 | 1.079 |
| 26 mar 2024 | 38,23 | 38,23 | 38,00 | 38,19 | 38,19 | 3.224 |
| 25 mar 2024 | 38,43 | 38,72 | 38,31 | 38,39 | 38,39 | 477 |
| 22 mar 2024 | 38,47 | 38,49 | 38,24 | 38,27 | 38,27 | 1.605 |
| 21 mar 2024 | 37,90 | 38,75 | 37,90 | 38,43 | 38,43 | 2.101 |
| 20 mar 2024 | 37,71 | 37,88 | 37,62 | 37,88 | 37,88 | 2.543 |
| 19 mar 2024 | 37,25 | 37,65 | 37,25 | 37,51 | 37,51 | 2.320 |
| 18 mar 2024 | 37,09 | 37,22 | 36,89 | 37,11 | 37,11 | 4.718 |
| 15 mar 2024 | 36,91 | 37,19 | 36,91 | 37,10 | 37,10 | 28.331 |
| 14 mar 2024 | 36,90 | 36,97 | 36,61 | 36,67 | 36,67 | 7.713 |
| 13 mar 2024 | 36,91 | 37,31 | 36,84 | 37,08 | 37,08 | 1.913 |
| 12 mar 2024 | 36,59 | 36,76 | 36,51 | 36,59 | 36,59 | 2.614 |
| 11 mar 2024 | 36,19 | 36,35 | 35,94 | 36,31 | 36,31 | 2.822 |
| 08 mar 2024 | 35,89 | 36,09 | 35,84 | 36,02 | 36,02 | 1.078 |
| 07 mar 2024 | 36,05 | 36,06 | 35,75 | 36,03 | 36,03 | 6.670 |
| 07 mar 2024 | 0.475 Dividendo | |||||
| 06 mar 2024 | 36,83 | 37,10 | 36,65 | 36,67 | 36,19 | 1.974 |
| 05 mar 2024 | 36,47 | 37,01 | 36,30 | 37,01 | 36,53 | 1.388 |
| 04 mar 2024 | 36,10 | 36,40 | 36,10 | 36,40 | 35,93 | 1.253 |
| 01 mar 2024 | 36,08 | 36,26 | 35,96 | 36,26 | 35,79 | 1.008 |
| 29 feb 2024 | 35,40 | 36,16 | 35,39 | 36,09 | 35,62 | 14.108 |
| 28 feb 2024 | 35,06 | 35,32 | 35,01 | 35,12 | 34,67 | 5.381 |
| 27 feb 2024 | 34,89 | 34,94 | 34,57 | 34,93 | 34,48 | 4.864 |
| 26 feb 2024 | 34,85 | 35,15 | 34,76 | 34,76 | 34,31 | 4.869 |
| 23 feb 2024 | 34,71 | 35,00 | 34,71 | 34,85 | 34,39 | 7.268 |
| 22 feb 2024 | 34,34 | 35,09 | 34,34 | 35,09 | 34,64 | 9.110 |
| 21 feb 2024 | 34,17 | 34,60 | 34,17 | 34,56 | 34,11 | 12.067 |
| 20 feb 2024 | 34,36 | 34,41 | 33,85 | 34,03 | 33,58 | 7.229 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 34,19 | 34,44 | 33,98 | 34,38 | 33,93 | 1.713 |
| 15 feb 2024 | 33,10 | 33,98 | 33,01 | 33,98 | 33,54 | 4.358 |
| 14 feb 2024 | 33,90 | 33,90 | 32,76 | 32,91 | 32,48 | 5.047 |
| 13 feb 2024 | 34,60 | 34,65 | 33,95 | 34,13 | 33,69 | 8.444 |
| 12 feb 2024 | 34,03 | 34,47 | 34,03 | 34,47 | 34,02 | 1.515 |
| 09 feb 2024 | 34,03 | 34,26 | 33,86 | 33,97 | 33,53 | 1.581 |
| 08 feb 2024 | 34,13 | 34,19 | 33,92 | 33,97 | 33,53 | 2.259 |
| 07 feb 2024 | 34,37 | 34,44 | 34,11 | 34,22 | 33,78 | 1.302 |
| 06 feb 2024 | 34,52 | 34,54 | 34,24 | 34,24 | 33,80 | 826 |
| 05 feb 2024 | 34,56 | 34,56 | 34,22 | 34,53 | 34,08 | 5.907 |
| 02 feb 2024 | 34,70 | 34,70 | 34,26 | 34,58 | 34,14 | 6.212 |
| 01 feb 2024 | 34,72 | 35,21 | 34,69 | 35,15 | 34,69 | 8.149 |
| 31 gen 2024 | 35,53 | 35,53 | 34,93 | 34,93 | 34,48 | 1.941 |
| 30 gen 2024 | 34,70 | 35,09 | 34,70 | 35,06 | 34,61 | 2.960 |
| 29 gen 2024 | 34,83 | 34,83 | 34,48 | 34,49 | 34,05 | 587 |
| 26 gen 2024 | 34,41 | 34,77 | 34,38 | 34,71 | 34,26 | 686 |
| 25 gen 2024 | 34,23 | 34,32 | 34,11 | 34,32 | 33,88 | 1.672 |
| 24 gen 2024 | 34,09 | 34,26 | 34,03 | 34,16 | 33,72 | 1.057 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 33,86 | 34,06 | 33,73 | 33,79 | 33,35 | 1.559 |
| 19 gen 2024 | 33,86 | 33,86 | 33,49 | 33,78 | 33,34 | 7.192 |
| 18 gen 2024 | 33,79 | 34,03 | 33,66 | 33,66 | 33,22 | 281 |
| 17 gen 2024 | 34,17 | 34,54 | 33,99 | 34,04 | 33,60 | 312 |
| 16 gen 2024 | 34,81 | 34,84 | 34,52 | 34,77 | 34,32 | 317 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 35,32 | 35,41 | 34,80 | 34,87 | 34,42 | 71 |
| 11 gen 2024 | 35,22 | 35,28 | 34,44 | 34,56 | 34,12 | 4.720 |
| 10 gen 2024 | 35,42 | 35,46 | 35,20 | 35,20 | 34,74 | 35.619 |
| 09 gen 2024 | 35,54 | 35,58 | 35,20 | 35,29 | 34,83 | 115 |
| 08 gen 2024 | 34,99 | 35,38 | 34,79 | 35,38 | 34,92 | 5.894 |
| 05 gen 2024 | 35,89 | 35,89 | 35,30 | 35,46 | 35,00 | 387 |
| 04 gen 2024 | 36,60 | 36,68 | 35,99 | 35,99 | 35,52 | 3.398 |
| 03 gen 2024 | 35,48 | 36,29 | 35,45 | 36,29 | 35,82 | 4.867 |
| 02 gen 2024 | 34,95 | 35,41 | 34,95 | 35,39 | 34,93 | 1.793 |
| 29 dic 2023 | 34,95 | 35,03 | 34,76 | 34,82 | 34,37 | 4.431 |
| 28 dic 2023 | 34,97 | 35,20 | 34,89 | 34,94 | 34,49 | 2.897 |
| 27 dic 2023 | 35,13 | 35,27 | 35,13 | 35,15 | 34,70 | 2.017 |
| 22 dic 2023 | 35,10 | 35,33 | 35,08 | 35,30 | 34,84 | 888 |
| 21 dic 2023 | 34,71 | 34,90 | 34,56 | 34,56 | 34,11 | 208 |
| 20 dic 2023 | 35,06 | 35,26 | 34,95 | 34,99 | 34,54 | 1.474 |
| 19 dic 2023 | 34,81 | 35,12 | 34,76 | 35,04 | 34,59 | 3.002 |
| 18 dic 2023 | 35,02 | 35,24 | 34,90 | 34,90 | 34,45 | 1.023 |
| 15 dic 2023 | 34,40 | 34,53 | 34,15 | 34,47 | 34,02 | 2.006 |
| 14 dic 2023 | 34,66 | 35,11 | 34,66 | 34,76 | 34,31 | 96.945 |
| 13 dic 2023 | 34,38 | 34,39 | 34,04 | 34,22 | 33,78 | 857 |
| 12 dic 2023 | 34,58 | 34,74 | 34,26 | 34,36 | 33,91 | 5.028 |
| 11 dic 2023 | 35,43 | 35,45 | 34,73 | 34,74 | 34,29 | 1.466 |
| 08 dic 2023 | 35,11 | 35,51 | 35,09 | 35,51 | 35,05 | 4.972 |
| 07 dic 2023 | 35,53 | 35,58 | 34,71 | 34,80 | 34,35 | 8.097 |
| 07 dic 2023 | 0.4475 Dividendo | |||||
| 06 dic 2023 | 36,14 | 36,42 | 35,93 | 35,98 | 35,07 | 272 |
| 05 dic 2023 | 36,82 | 37,00 | 36,28 | 36,28 | 35,36 | 1.282 |
| 04 dic 2023 | 37,05 | 37,31 | 36,96 | 36,98 | 36,05 | 2.309 |
| 01 dic 2023 | 36,74 | 37,40 | 36,74 | 37,28 | 36,34 | 1.757 |
| 30 nov 2023 | 36,69 | 37,06 | 36,51 | 36,70 | 35,77 | 4.097 |
| 29 nov 2023 | 36,48 | 36,59 | 36,31 | 36,59 | 35,67 | 918 |
| 28 nov 2023 | 36,54 | 36,67 | 36,36 | 36,45 | 35,53 | 3.333 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.