Italia markets closed
FTSE MIB
33.647,57 -88,83 (-0,26%) Dow Jones
38.640,36 +414,70 (+1,08%) Nasdaq
16.132,32 +291,36 (+1,84%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,55 -0,40 (-0,51%) Bitcoin EUR
57.057,82 +1.971,41 (+3,58%)
The Procter & Gamble Company (0NOF.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:05PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 165,00 | 165,00 | 162,80 | 163,80 | 163,80 | 8.785 |
| 01 mag 2024 | 163,30 | 164,24 | 162,24 | 163,40 | 163,40 | 4.537 |
| 30 apr 2024 | 161,99 | 162,86 | 161,60 | 162,20 | 162,20 | 268.701 |
| 29 apr 2024 | 161,71 | 161,77 | 160,42 | 160,40 | 160,40 | 67.960 |
| 26 apr 2024 | 162,47 | 163,30 | 160,69 | 161,00 | 161,00 | 1.555.031 |
| 25 apr 2024 | 162,92 | 164,40 | 162,26 | 162,70 | 162,70 | 22.135 |
| 24 apr 2024 | 161,39 | 162,59 | 159,47 | 161,00 | 161,00 | 28.780 |
| 23 apr 2024 | 160,99 | 162,05 | 160,52 | 161,10 | 161,10 | 817.905 |
| 22 apr 2024 | 158,64 | 161,27 | 157,29 | 160,50 | 160,50 | 9.490 |
| 19 apr 2024 | 155,50 | 157,42 | 153,49 | 155,90 | 155,90 | 984.726 |
| 18 apr 2024 | 156,37 | 156,97 | 156,02 | 156,80 | 156,80 | 2.935 |
| 18 apr 2024 | 1.0065 Dividendo | |||||
| 17 apr 2024 | 156,63 | 156,82 | 155,77 | 156,00 | 154,99 | 3.896 |
| 16 apr 2024 | 156,23 | 156,92 | 155,58 | 156,00 | 154,99 | 37.470 |
| 15 apr 2024 | 155,46 | 156,76 | 155,33 | 156,00 | 154,99 | 164.949 |
| 12 apr 2024 | 156,03 | 156,03 | 154,75 | 156,00 | 154,99 | 73.079 |
| 11 apr 2024 | 156,73 | 158,18 | 155,81 | 156,00 | 154,99 | 1.820.043 |
| 10 apr 2024 | 156,66 | 157,51 | 155,65 | 156,90 | 155,89 | 323.095 |
| 09 apr 2024 | 156,27 | 156,59 | 155,78 | 156,50 | 155,49 | 2.518.394 |
| 08 apr 2024 | 156,38 | 156,69 | 155,70 | 156,60 | 155,59 | 3.777 |
| 05 apr 2024 | 155,72 | 156,90 | 154,75 | 156,70 | 155,69 | 4.932 |
| 04 apr 2024 | 156,30 | 157,10 | 156,15 | 156,90 | 155,89 | 8.003 |
| 03 apr 2024 | 160,58 | 160,71 | 156,19 | 156,50 | 155,49 | 11.392 |
| 02 apr 2024 | 161,84 | 161,84 | 159,76 | 160,20 | 159,17 | 11.991 |
| 28 mar 2024 | 162,88 | 163,20 | 161,77 | 162,50 | 161,45 | 5.288 |
| 27 mar 2024 | 161,65 | 162,54 | 161,30 | 162,50 | 161,45 | 9.682 |
| 26 mar 2024 | 160,42 | 160,91 | 160,19 | 160,50 | 159,46 | 380.195 |
| 25 mar 2024 | 161,41 | 161,62 | 159,79 | 160,50 | 159,46 | 8.224 |
| 22 mar 2024 | 162,04 | 162,38 | 161,52 | 161,50 | 160,46 | 409.669 |
| 21 mar 2024 | 161,96 | 162,45 | 161,10 | 161,50 | 160,46 | 11.539 |
| 20 mar 2024 | 161,80 | 162,38 | 161,49 | 161,50 | 160,46 | 4.319 |
| 19 mar 2024 | 161,83 | 162,11 | 161,21 | 161,50 | 160,46 | 3.205 |
| 18 mar 2024 | 161,74 | 162,72 | 161,21 | 162,50 | 161,45 | 6.572 |
| 15 mar 2024 | 160,34 | 161,44 | 160,33 | 160,50 | 159,46 | 1.752 |
| 14 mar 2024 | 162,48 | 162,62 | 161,17 | 162,00 | 160,95 | 12.144 |
| 13 mar 2024 | 162,21 | 162,87 | 161,47 | 162,50 | 161,45 | 3.196 |
| 12 mar 2024 | 161,86 | 162,35 | 161,25 | 161,50 | 160,46 | 2.887 |
| 11 mar 2024 | 162,00 | 162,44 | 160,80 | 161,50 | 160,46 | 7.172 |
| 08 mar 2024 | 158,53 | 160,62 | 158,32 | 159,50 | 158,47 | 29.802 |
| 07 mar 2024 | 160,18 | 160,85 | 159,49 | 160,50 | 159,46 | 5.198 |
| 06 mar 2024 | 159,69 | 159,99 | 158,96 | 159,50 | 158,47 | 4.172 |
| 05 mar 2024 | 159,59 | 159,93 | 158,79 | 159,50 | 158,47 | 11.400 |
| 04 mar 2024 | 158,13 | 159,54 | 157,54 | 159,50 | 158,47 | 3.012 |
| 01 mar 2024 | 157,77 | 159,02 | 157,59 | 158,50 | 157,48 | 8.355 |
| 29 feb 2024 | 160,16 | 160,16 | 158,19 | 158,50 | 157,48 | 506.293 |
| 28 feb 2024 | 159,08 | 159,94 | 158,71 | 159,50 | 158,47 | 2.625 |
| 27 feb 2024 | 160,00 | 160,00 | 159,07 | 159,50 | 158,47 | 3.214 |
| 26 feb 2024 | 161,02 | 161,23 | 160,07 | 160,50 | 159,46 | 4.477 |
| 23 feb 2024 | 160,75 | 161,53 | 160,24 | 160,50 | 159,46 | 5.002 |
| 22 feb 2024 | 159,32 | 160,78 | 158,65 | 159,50 | 158,47 | 8.528 |
| 21 feb 2024 | 158,53 | 160,35 | 158,53 | 159,50 | 158,47 | 7.631 |
| 20 feb 2024 | 158,20 | 159,79 | 158,03 | 158,50 | 157,48 | 16.175 |
| 19 feb 2024 | 158,50 | 158,50 | 158,50 | 158,50 | 157,48 | 33 |
| 16 feb 2024 | 157,01 | 158,42 | 156,65 | 157,50 | 156,48 | 2.529 |
| 15 feb 2024 | 155,55 | 157,32 | 155,55 | 157,00 | 155,99 | 3.827 |
| 14 feb 2024 | 156,27 | 156,32 | 154,92 | 155,50 | 154,50 | 336.708 |
| 13 feb 2024 | 157,11 | 158,89 | 155,77 | 156,50 | 155,49 | 320.267 |
| 12 feb 2024 | 157,53 | 157,67 | 155,50 | 156,50 | 155,49 | 3.445 |
| 09 feb 2024 | 158,84 | 158,84 | 156,52 | 157,50 | 156,48 | 5.893 |
| 08 feb 2024 | 158,87 | 159,05 | 157,82 | 158,50 | 157,48 | 4.394 |
| 07 feb 2024 | 159,38 | 159,82 | 159,08 | 159,50 | 158,47 | 4.867 |
| 06 feb 2024 | 158,21 | 159,04 | 157,95 | 158,50 | 157,48 | 1.265.430 |
| 05 feb 2024 | 157,71 | 158,80 | 157,64 | 158,50 | 157,48 | 6.903 |
| 02 feb 2024 | 159,01 | 159,68 | 157,57 | 158,50 | 157,48 | 7.692 |
| 01 feb 2024 | 157,03 | 159,29 | 156,66 | 158,50 | 157,48 | 4.670 |
| 31 gen 2024 | 157,89 | 158,50 | 157,15 | 157,50 | 156,48 | 7.304 |
| 30 gen 2024 | 156,16 | 157,66 | 155,97 | 157,00 | 155,99 | 1.097.130 |
| 29 gen 2024 | 156,68 | 157,26 | 155,41 | 155,50 | 154,50 | 8.492 |
| 26 gen 2024 | 156,01 | 156,14 | 155,34 | 156,00 | 154,99 | 6.318 |
| 25 gen 2024 | 152,29 | 154,70 | 152,09 | 153,50 | 152,51 | 166.043 |
| 24 gen 2024 | 153,87 | 154,13 | 152,58 | 153,50 | 152,51 | 21.902 |
| 23 gen 2024 | 150,02 | 156,38 | 147,86 | 154,00 | 153,01 | 911.029 |
| 22 gen 2024 | 146,83 | 147,89 | 146,29 | 147,50 | 146,55 | 5.567 |
| 19 gen 2024 | 148,44 | 148,56 | 147,31 | 148,50 | 147,54 | 135.634 |
| 18 gen 2024 | 147,91 | 148,33 | 146,93 | 147,50 | 146,55 | 12.003 |
| 18 gen 2024 | 0.9407 Dividendo | |||||
| 17 gen 2024 | 148,71 | 150,54 | 148,71 | 149,50 | 147,60 | 5.556 |
| 16 gen 2024 | 150,07 | 151,50 | 148,90 | 149,50 | 147,60 | 1.017.052 |
| 15 gen 2024 | 149,50 | 149,50 | 149,50 | 149,50 | 147,60 | 6 |
| 12 gen 2024 | 151,10 | 151,26 | 149,90 | 149,50 | 147,60 | 4.214 |
| 11 gen 2024 | 150,14 | 150,45 | 149,30 | 149,50 | 147,60 | 4.398 |
| 10 gen 2024 | 149,57 | 150,00 | 149,33 | 149,50 | 147,60 | 5.012 |
| 09 gen 2024 | 148,13 | 149,33 | 147,75 | 149,00 | 147,11 | 4.418 |
| 08 gen 2024 | 148,66 | 148,66 | 147,42 | 148,00 | 146,12 | 710.855 |
| 05 gen 2024 | 148,77 | 148,87 | 146,57 | 148,00 | 146,12 | 21.259 |
| 04 gen 2024 | 148,44 | 149,18 | 147,81 | 149,00 | 147,11 | 2.555 |
| 03 gen 2024 | 148,92 | 149,03 | 147,73 | 148,50 | 146,61 | 11.039 |
| 02 gen 2024 | 146,47 | 149,39 | 146,31 | 148,50 | 146,61 | 4.361 |
| 29 dic 2023 | 145,90 | 146,94 | 145,78 | 146,00 | 144,15 | 1.141 |
| 28 dic 2023 | 145,94 | 146,00 | 145,06 | 145,50 | 143,65 | 1.636 |
| 27 dic 2023 | 145,83 | 145,97 | 145,46 | 146,00 | 144,15 | 16.537 |
| 22 dic 2023 | 144,40 | 145,61 | 144,02 | 144,00 | 142,17 | 1.857 |
| 21 dic 2023 | 144,62 | 144,79 | 143,14 | 143,00 | 141,18 | 5.789 |
| 20 dic 2023 | 146,17 | 146,17 | 144,97 | 143,00 | 141,18 | 415.267 |
| 19 dic 2023 | 147,33 | 147,33 | 145,43 | 143,00 | 141,18 | 5.990 |
| 18 dic 2023 | 144,88 | 147,49 | 144,55 | 143,00 | 141,18 | 5.175 |
| 15 dic 2023 | 32,15 | 32,15 | 32,15 | 143,00 | 141,18 | 12.801 |
| 14 dic 2023 | 148,04 | 148,50 | 145,00 | 148,50 | 146,61 | 4.819 |
| 13 dic 2023 | 146,19 | 147,47 | 145,57 | 147,00 | 145,13 | 304.727 |
| 12 dic 2023 | 145,82 | 146,21 | 145,10 | 145,50 | 143,65 | 75.634 |
| *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.