Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.923,28 +147,90 (+0,39%) Nasdaq
15.234,24 -367,26 (-2,35%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,23 +0,50 (+0,60%) Bitcoin EUR
60.282,32 +881,27 (+1,48%)
Workday, Inc. (0M18.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:13PM 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 |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 254,62 | 256,08 | 251,00 | 252,79 | 252,79 | 852 |
| 18 apr 2024 | 259,65 | 259,65 | 254,33 | 255,46 | 255,46 | 472 |
| 17 apr 2024 | 258,59 | 260,10 | 257,77 | 258,67 | 258,67 | 393 |
| 16 apr 2024 | 259,70 | 260,16 | 256,76 | 258,83 | 258,83 | 554 |
| 15 apr 2024 | 264,83 | 265,91 | 258,45 | 258,91 | 258,91 | 1.733 |
| 12 apr 2024 | 265,93 | 267,25 | 264,61 | 265,15 | 265,15 | 888 |
| 11 apr 2024 | 268,30 | 269,02 | 265,10 | 268,50 | 268,50 | 417 |
| 10 apr 2024 | 269,05 | 269,66 | 265,27 | 266,81 | 266,81 | 696 |
| 09 apr 2024 | 269,05 | 271,95 | 267,34 | 271,51 | 271,51 | 19.434 |
| 08 apr 2024 | 267,16 | 269,82 | 266,48 | 267,73 | 267,73 | 539 |
| 05 apr 2024 | 269,98 | 269,98 | 265,49 | 267,65 | 267,65 | 791 |
| 04 apr 2024 | 272,50 | 275,55 | 271,12 | 274,48 | 274,48 | 749 |
| 03 apr 2024 | 270,30 | 272,49 | 270,00 | 271,65 | 271,65 | 196 |
| 02 apr 2024 | 268,01 | 270,78 | 266,90 | 270,46 | 270,46 | 3.409 |
| 28 mar 2024 | 273,97 | 275,87 | 272,28 | 273,80 | 273,80 | 1.097 |
| 27 mar 2024 | 278,74 | 279,75 | 270,50 | 272,53 | 272,53 | 853 |
| 26 mar 2024 | 277,19 | 278,33 | 275,67 | 277,99 | 277,99 | 354 |
| 25 mar 2024 | 276,49 | 277,47 | 274,36 | 277,22 | 277,22 | 1.406 |
| 22 mar 2024 | 275,01 | 279,00 | 274,22 | 277,53 | 277,53 | 716 |
| 21 mar 2024 | 278,48 | 280,21 | 275,61 | 276,30 | 276,30 | 2.745 |
| 20 mar 2024 | 273,24 | 275,00 | 271,00 | 274,47 | 274,47 | 727 |
| 19 mar 2024 | 272,13 | 274,15 | 269,26 | 272,47 | 272,47 | 816 |
| 18 mar 2024 | 270,65 | 273,02 | 269,14 | 272,64 | 272,64 | 908 |
| 15 mar 2024 | 269,30 | 270,71 | 266,81 | 267,71 | 267,71 | 1.341 |
| 14 mar 2024 | 271,29 | 271,70 | 267,74 | 270,35 | 270,35 | 1.837 |
| 13 mar 2024 | 271,32 | 272,90 | 269,02 | 271,17 | 271,17 | 365 |
| 12 mar 2024 | 269,04 | 272,20 | 267,49 | 269,34 | 269,34 | 385 |
| 11 mar 2024 | 263,94 | 269,72 | 263,59 | 267,57 | 267,57 | 990 |
| 08 mar 2024 | 264,14 | 269,18 | 264,09 | 266,35 | 266,35 | 308 |
| 07 mar 2024 | 268,09 | 269,22 | 265,04 | 266,54 | 266,54 | 562 |
| 06 mar 2024 | 268,30 | 270,51 | 263,65 | 264,73 | 264,73 | 484 |
| 05 mar 2024 | 267,50 | 270,30 | 262,59 | 267,03 | 267,03 | 1.161 |
| 04 mar 2024 | 278,74 | 280,66 | 273,80 | 274,26 | 274,26 | 6.332 |
| 01 mar 2024 | 294,66 | 296,28 | 289,64 | 291,98 | 291,98 | 435 |
| 29 feb 2024 | 297,25 | 297,95 | 290,72 | 293,42 | 293,42 | 425 |
| 28 feb 2024 | 293,53 | 295,54 | 289,80 | 293,86 | 293,86 | 1.142 |
| 27 feb 2024 | 283,50 | 304,00 | 283,50 | 295,88 | 295,88 | 8.756 |
| 26 feb 2024 | 308,16 | 311,26 | 307,40 | 309,68 | 309,68 | 2.200 |
| 23 feb 2024 | 309,02 | 309,78 | 304,66 | 308,13 | 308,13 | 1.053 |
| 22 feb 2024 | 306,86 | 308,18 | 303,68 | 306,67 | 306,67 | 4.419 |
| 21 feb 2024 | 297,33 | 299,55 | 295,29 | 297,42 | 297,42 | 243 |
| 20 feb 2024 | 302,66 | 304,27 | 297,15 | 298,51 | 298,51 | 1.271 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 305,82 | 306,38 | 302,00 | 306,18 | 306,18 | 494 |
| 15 feb 2024 | 304,28 | 305,52 | 301,50 | 304,78 | 304,78 | 338 |
| 14 feb 2024 | 299,68 | 303,81 | 298,16 | 300,53 | 300,53 | 1.482 |
| 13 feb 2024 | 292,21 | 301,42 | 290,30 | 297,06 | 297,06 | 668 |
| 12 feb 2024 | 301,44 | 304,11 | 300,31 | 301,40 | 301,40 | 618 |
| 09 feb 2024 | 300,00 | 308,56 | 299,30 | 307,64 | 307,64 | 1.849 |
| 08 feb 2024 | 295,56 | 299,47 | 293,10 | 297,95 | 297,95 | 627 |
| 07 feb 2024 | 290,59 | 294,66 | 288,95 | 294,56 | 294,56 | 387 |
| 06 feb 2024 | 292,53 | 292,53 | 284,72 | 287,34 | 287,34 | 1.915 |
| 05 feb 2024 | 294,02 | 295,00 | 288,80 | 290,84 | 290,84 | 757 |
| 02 feb 2024 | 293,59 | 294,87 | 292,10 | 294,30 | 294,30 | 649 |
| 01 feb 2024 | 293,00 | 294,93 | 291,56 | 293,64 | 293,64 | 307 |
| 31 gen 2024 | 292,03 | 293,25 | 288,72 | 291,99 | 291,99 | 424 |
| 30 gen 2024 | 295,20 | 297,49 | 294,70 | 294,73 | 294,73 | 986 |
| 29 gen 2024 | 288,63 | 294,45 | 288,63 | 294,24 | 294,24 | 110 |
| 26 gen 2024 | 292,36 | 292,42 | 289,42 | 290,50 | 290,50 | 70 |
| 25 gen 2024 | 297,60 | 297,60 | 290,85 | 290,85 | 290,85 | 977 |
| 24 gen 2024 | 293,71 | 297,39 | 292,19 | 296,24 | 296,24 | 1.310 |
| 23 gen 2024 | 289,88 | 290,20 | 286,73 | 289,86 | 289,86 | 820 |
| 22 gen 2024 | 289,95 | 293,90 | 289,94 | 290,58 | 290,58 | 543 |
| 19 gen 2024 | 286,47 | 290,14 | 286,30 | 289,84 | 289,84 | 1.057 |
| 18 gen 2024 | 284,08 | 284,54 | 280,34 | 283,25 | 283,25 | 779 |
| 17 gen 2024 | 278,80 | 282,61 | 276,78 | 280,04 | 280,04 | 352 |
| 16 gen 2024 | 282,49 | 283,60 | 278,77 | 278,96 | 278,96 | 326 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 279,37 | 282,72 | 278,27 | 282,56 | 282,56 | 478 |
| 11 gen 2024 | 279,08 | 279,25 | 275,05 | 278,00 | 278,00 | 1.545 |
| 10 gen 2024 | 277,36 | 277,82 | 274,73 | 277,82 | 277,82 | 754 |
| 09 gen 2024 | 272,94 | 276,52 | 270,20 | 276,52 | 276,52 | 4.446 |
| 08 gen 2024 | 265,53 | 272,77 | 265,29 | 272,77 | 272,77 | 223 |
| 05 gen 2024 | 267,16 | 267,16 | 264,85 | 264,85 | 264,85 | 35 |
| 04 gen 2024 | 267,23 | 267,38 | 264,12 | 266,60 | 266,60 | 115 |
| 03 gen 2024 | 267,36 | 270,05 | 266,52 | 269,05 | 269,05 | 207 |
| 02 gen 2024 | 273,60 | 274,68 | 264,50 | 265,76 | 265,76 | 2.502 |
| 29 dic 2023 | 275,08 | 277,76 | 274,20 | 276,35 | 276,35 | 2.222 |
| 28 dic 2023 | 273,84 | 276,95 | 273,60 | 276,24 | 276,24 | 1.473 |
| 27 dic 2023 | 273,70 | 273,91 | 272,73 | 272,73 | 272,73 | 44 |
| 22 dic 2023 | 274,00 | 275,58 | 271,89 | 271,89 | 271,89 | 1.583 |
| 21 dic 2023 | 272,51 | 273,45 | 270,38 | 272,34 | 272,34 | 2.279 |
| 20 dic 2023 | 273,00 | 275,12 | 270,70 | 273,79 | 273,79 | 342 |
| 19 dic 2023 | 273,38 | 275,69 | 272,11 | 273,15 | 273,15 | 596 |
| 18 dic 2023 | 272,50 | 275,14 | 271,63 | 273,64 | 273,64 | 389 |
| 15 dic 2023 | 269,69 | 274,45 | 269,69 | 272,08 | 272,08 | 421 |
| 14 dic 2023 | 278,68 | 279,42 | 270,92 | 271,98 | 271,98 | 26.706 |
| 13 dic 2023 | 278,45 | 278,80 | 275,01 | 275,52 | 275,52 | 980 |
| 12 dic 2023 | 275,49 | 277,38 | 274,77 | 277,38 | 277,38 | 123 |
| 11 dic 2023 | 274,43 | 278,98 | 274,08 | 277,29 | 277,29 | 2.157 |
| 08 dic 2023 | 270,20 | 273,73 | 269,00 | 273,64 | 273,64 | 675 |
| 07 dic 2023 | 268,14 | 273,67 | 268,14 | 273,64 | 273,64 | 1.537 |
| 06 dic 2023 | 267,40 | 271,15 | 267,13 | 269,84 | 269,84 | 860 |
| 05 dic 2023 | 266,64 | 268,42 | 264,07 | 264,86 | 264,86 | 558 |
| 04 dic 2023 | 269,27 | 272,83 | 265,43 | 265,85 | 265,85 | 1.768 |
| 01 dic 2023 | 271,06 | 272,82 | 266,41 | 271,68 | 271,68 | 754 |
| 30 nov 2023 | 264,26 | 268,67 | 261,05 | 268,19 | 268,19 | 699 |
| 29 nov 2023 | 260,74 | 269,55 | 252,56 | 266,68 | 266,68 | 9.461 |
| 28 nov 2023 | 234,27 | 237,59 | 234,27 | 236,35 | 236,35 | 1.347 |
| 27 nov 2023 | 238,13 | 238,13 | 235,81 | 236,88 | 236,88 | 1.550 |
| *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.