Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.124,38 +585,80 (+1,00%)
Zions Bancorporation, National Association (0M3L.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:08PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 43,56 | 44,00 | 43,31 | 43,54 | 43,54 | 5.703 |
| 02 mag 2024 | 42,21 | 42,21 | 42,21 | 42,21 | 42,21 | 6 |
| 01 mag 2024 | 41,15 | 41,46 | 41,15 | 41,46 | 41,46 | 105 |
| 30 apr 2024 | 40,81 | 41,33 | 40,81 | 41,33 | 41,33 | 402 |
| 29 apr 2024 | 41,86 | 41,93 | 41,55 | 41,55 | 41,55 | 20 |
| 26 apr 2024 | 42,04 | 42,29 | 41,84 | 41,85 | 41,85 | 643 |
| 25 apr 2024 | 41,74 | 41,74 | 41,05 | 41,07 | 41,07 | 537 |
| 24 apr 2024 | 41,46 | 42,23 | 41,46 | 42,22 | 42,22 | 1.624 |
| 23 apr 2024 | 41,85 | 42,10 | 41,85 | 42,10 | 42,10 | 202 |
| 22 apr 2024 | 40,48 | 41,73 | 40,48 | 41,73 | 41,73 | 2.473 |
| 19 apr 2024 | 39,06 | 39,63 | 39,06 | 39,63 | 39,63 | 19 |
| 18 apr 2024 | 39,44 | 39,82 | 39,43 | 39,43 | 39,43 | 419 |
| 17 apr 2024 | 39,76 | 40,01 | 39,18 | 39,18 | 39,18 | 294 |
| 16 apr 2024 | 39,82 | 40,18 | 39,30 | 39,76 | 39,76 | 649 |
| 15 apr 2024 | 41,17 | 41,47 | 39,97 | 40,11 | 40,11 | 1.625 |
| 12 apr 2024 | 40,85 | 40,85 | 40,66 | 40,71 | 40,71 | 1.307 |
| 11 apr 2024 | 41,35 | 41,35 | 40,52 | 41,25 | 41,25 | 311 |
| 10 apr 2024 | 41,41 | 42,30 | 40,91 | 41,08 | 41,08 | 93 |
| 09 apr 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 42,40 | 709 |
| 08 apr 2024 | 42,28 | 42,72 | 42,28 | 42,63 | 42,63 | 200 |
| 05 apr 2024 | 41,26 | 42,01 | 41,26 | 42,01 | 42,01 | 630 |
| 04 apr 2024 | 43,48 | 43,48 | 42,93 | 42,93 | 42,93 | 427 |
| 03 apr 2024 | 42,91 | 42,91 | 42,77 | 42,77 | 42,77 | 108 |
| 02 apr 2024 | 41,88 | 42,71 | 41,85 | 42,70 | 42,70 | 300 |
| 28 mar 2024 | 43,24 | 43,35 | 43,11 | 43,15 | 43,15 | 818 |
| 27 mar 2024 | 41,87 | 42,45 | 41,84 | 42,45 | 42,45 | 3.489 |
| 26 mar 2024 | 41,01 | 41,22 | 41,00 | 41,13 | 41,13 | 121 |
| 25 mar 2024 | 40,83 | 41,19 | 40,60 | 41,07 | 41,07 | 497 |
| 22 mar 2024 | 41,09 | 41,09 | 40,80 | 40,85 | 40,85 | 692 |
| 21 mar 2024 | 41,41 | 42,78 | 41,41 | 41,72 | 41,72 | 1.803 |
| 20 mar 2024 | 39,63 | 41,08 | 39,42 | 41,08 | 41,08 | 992 |
| 19 mar 2024 | 39,81 | 40,12 | 39,55 | 40,08 | 40,08 | 624 |
| 18 mar 2024 | 40,03 | 40,03 | 39,42 | 39,85 | 39,85 | 1.085 |
| 15 mar 2024 | 39,80 | 39,89 | 39,77 | 39,77 | 39,77 | 2.023 |
| 14 mar 2024 | 40,49 | 40,49 | 39,53 | 39,53 | 39,53 | 4.824 |
| 13 mar 2024 | 41,12 | 41,12 | 41,02 | 41,02 | 41,02 | 59 |
| 12 mar 2024 | 41,37 | 41,77 | 41,00 | 41,77 | 41,77 | 126 |
| 11 mar 2024 | 42,27 | 42,27 | 41,40 | 41,42 | 41,42 | 32 |
| 08 mar 2024 | 42,23 | 42,78 | 42,23 | 42,25 | 42,25 | 1.046 |
| 07 mar 2024 | 42,54 | 42,54 | 41,34 | 41,41 | 41,41 | 1.250 |
| 06 mar 2024 | 40,24 | 40,98 | 39,31 | 40,12 | 40,12 | 677 |
| 05 mar 2024 | 39,03 | 41,17 | 39,03 | 41,17 | 41,17 | 1.918 |
| 04 mar 2024 | 39,70 | 39,87 | 38,92 | 39,70 | 39,70 | 540 |
| 01 mar 2024 | 38,92 | 39,04 | 38,05 | 38,82 | 38,82 | 449 |
| 29 feb 2024 | 39,01 | 39,43 | 38,89 | 39,25 | 39,25 | 649 |
| 28 feb 2024 | 38,29 | 38,53 | 38,29 | 38,53 | 38,53 | 164 |
| 27 feb 2024 | 38,97 | 39,06 | 38,58 | 38,58 | 38,58 | 375 |
| 26 feb 2024 | 38,87 | 39,18 | 38,09 | 38,14 | 38,14 | 261 |
| 23 feb 2024 | 39,24 | 39,40 | 39,23 | 39,23 | 39,23 | 116 |
| 22 feb 2024 | 39,66 | 40,33 | 39,66 | 40,19 | 40,19 | 35 |
| 21 feb 2024 | 39,72 | 39,87 | 39,62 | 39,81 | 39,81 | 252 |
| 20 feb 2024 | 39,94 | 40,41 | 39,94 | 40,41 | 40,41 | 57 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 41,52 | 41,52 | 40,70 | 40,78 | 40,78 | 251 |
| 15 feb 2024 | 40,65 | 42,01 | 40,65 | 41,77 | 41,77 | 1.527 |
| 14 feb 2024 | 39,81 | 39,91 | 39,39 | 39,79 | 39,79 | 875 |
| 14 feb 2024 | 0.41 Dividendo | |||||
| 13 feb 2024 | 39,55 | 39,79 | 39,10 | 39,10 | 38,69 | 205 |
| 12 feb 2024 | 40,16 | 41,53 | 40,15 | 41,45 | 41,02 | 2.087 |
| 09 feb 2024 | 39,78 | 40,30 | 39,61 | 40,24 | 39,81 | 966 |
| 08 feb 2024 | 39,50 | 39,85 | 39,18 | 39,85 | 39,43 | 3.090 |
| 07 feb 2024 | 39,12 | 39,12 | 38,23 | 38,59 | 38,19 | 362 |
| 06 feb 2024 | 38,89 | 39,63 | 38,60 | 38,97 | 38,56 | 1.419 |
| 05 feb 2024 | 39,03 | 39,15 | 38,75 | 38,87 | 38,46 | 164 |
| 02 feb 2024 | 38,18 | 39,45 | 38,18 | 39,45 | 39,04 | 1.207 |
| 01 feb 2024 | 42,19 | 42,19 | 37,79 | 39,32 | 38,91 | 4.109 |
| 31 gen 2024 | 42,18 | 43,28 | 41,95 | 42,93 | 42,48 | 6.875 |
| 30 gen 2024 | 45,03 | 45,03 | 44,43 | 44,67 | 44,20 | 53 |
| 29 gen 2024 | 43,83 | 44,54 | 43,83 | 44,45 | 43,99 | 263 |
| 26 gen 2024 | 44,68 | 44,84 | 44,07 | 44,07 | 43,61 | 75.233 |
| 25 gen 2024 | 44,81 | 45,29 | 43,71 | 44,28 | 43,81 | 1.330 |
| 24 gen 2024 | 44,01 | 44,88 | 44,01 | 44,26 | 43,80 | 1.796 |
| 23 gen 2024 | 44,05 | 44,11 | 41,99 | 43,18 | 42,73 | 2.485 |
| 22 gen 2024 | 41,74 | 42,70 | 41,74 | 42,40 | 41,95 | 1.803 |
| 19 gen 2024 | 40,70 | 41,14 | 40,70 | 41,14 | 40,71 | 187 |
| 18 gen 2024 | 40,85 | 40,85 | 39,81 | 40,06 | 39,64 | 1.100 |
| 17 gen 2024 | 40,96 | 40,96 | 40,35 | 40,36 | 39,94 | 351 |
| 16 gen 2024 | 41,37 | 41,37 | 40,97 | 41,36 | 40,93 | 296 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 43,43 | 43,45 | 41,88 | 42,29 | 41,85 | 700 |
| 11 gen 2024 | 43,24 | 43,35 | 42,51 | 42,76 | 42,31 | 511 |
| 10 gen 2024 | 43,78 | 43,90 | 43,39 | 43,63 | 43,17 | 116 |
| 09 gen 2024 | 43,73 | 44,09 | 43,73 | 43,94 | 43,48 | 3.736 |
| 08 gen 2024 | 43,78 | 43,87 | 43,56 | 43,73 | 43,27 | 950 |
| 05 gen 2024 | 42,64 | 43,87 | 42,64 | 43,70 | 43,24 | 15.768 |
| 04 gen 2024 | 42,35 | 42,95 | 42,35 | 42,92 | 42,47 | 788 |
| 03 gen 2024 | 43,44 | 43,44 | 42,13 | 42,51 | 42,06 | 3.419 |
| 02 gen 2024 | 43,63 | 44,43 | 43,37 | 44,31 | 43,85 | 690 |
| 29 dic 2023 | 44,32 | 44,32 | 43,88 | 44,12 | 43,65 | 46 |
| 28 dic 2023 | 44,44 | 44,57 | 44,41 | 44,50 | 44,04 | 311 |
| 27 dic 2023 | 44,85 | 44,85 | 44,54 | 44,54 | 44,08 | 221 |
| 22 dic 2023 | 43,62 | 44,66 | 43,62 | 43,96 | 43,50 | 60.026 |
| 21 dic 2023 | 43,39 | 43,51 | 42,93 | 42,99 | 42,54 | 51 |
| 20 dic 2023 | 43,89 | 44,00 | 43,43 | 43,63 | 43,17 | 131 |
| 19 dic 2023 | 42,85 | 44,05 | 42,74 | 43,98 | 43,52 | 361 |
| 18 dic 2023 | 44,31 | 44,31 | 43,18 | 43,21 | 42,76 | 476 |
| 15 dic 2023 | 45,65 | 45,80 | 43,59 | 43,90 | 43,44 | 3.112 |
| 14 dic 2023 | 44,17 | 46,01 | 43,82 | 45,59 | 45,11 | 3.006 |
| 13 dic 2023 | 38,22 | 38,80 | 38,22 | 38,70 | 38,29 | 229 |
| 12 dic 2023 | 38,12 | 38,43 | 37,94 | 38,27 | 37,87 | 639 |
| *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.