Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.787,01 +704,95 (+1,19%)
JPMorgan Chase & Co. (0Q1F.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:14PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 175,83 | 185,27 | 175,83 | 183,10 | 183,10 | 9.545 |
| 18 apr 2024 | 181,23 | 183,36 | 180,19 | 183,00 | 183,00 | 13.552 |
| 17 apr 2024 | 181,84 | 182,41 | 179,19 | 179,90 | 179,90 | 9.036 |
| 16 apr 2024 | 182,63 | 183,12 | 179,63 | 180,40 | 180,40 | 22.226 |
| 15 apr 2024 | 182,00 | 187,42 | 181,64 | 184,10 | 184,10 | 66.894 |
| 12 apr 2024 | 196,80 | 196,80 | 183,26 | 184,50 | 184,50 | 44.817 |
| 11 apr 2024 | 195,47 | 196,23 | 193,25 | 194,10 | 194,10 | 2.733.304 |
| 10 apr 2024 | 195,63 | 197,01 | 194,18 | 195,90 | 195,90 | 24.280 |
| 09 apr 2024 | 198,11 | 198,88 | 194,91 | 195,80 | 195,80 | 488.434 |
| 08 apr 2024 | 197,92 | 198,93 | 197,62 | 198,35 | 198,35 | 8.707 |
| 05 apr 2024 | 196,07 | 198,11 | 195,09 | 196,90 | 196,90 | 6.972 |
| 04 apr 2024 | 199,35 | 199,57 | 198,13 | 199,00 | 199,00 | 14.407 |
| 04 apr 2024 | 1.15 Dividendo | |||||
| 03 apr 2024 | 198,98 | 199,39 | 198,13 | 195,45 | 194,30 | 10.639 |
| 02 apr 2024 | 199,20 | 199,70 | 198,27 | 195,45 | 194,30 | 1.452.997 |
| 28 mar 2024 | 200,00 | 200,50 | 198,60 | 195,45 | 194,30 | 16.080 |
| 27 mar 2024 | 195,74 | 198,10 | 195,74 | 195,45 | 194,30 | 12.008 |
| 26 mar 2024 | 195,42 | 196,60 | 194,06 | 195,45 | 194,30 | 70.752 |
| 25 mar 2024 | 196,64 | 196,90 | 194,45 | 195,45 | 194,30 | 9.909 |
| 22 mar 2024 | 199,53 | 200,54 | 197,17 | 197,45 | 196,29 | 12.192 |
| 21 mar 2024 | 197,60 | 198,98 | 196,35 | 198,35 | 197,18 | 26.694 |
| 20 mar 2024 | 194,27 | 196,27 | 193,70 | 195,35 | 194,20 | 14.253 |
| 19 mar 2024 | 192,77 | 193,92 | 192,39 | 193,10 | 191,96 | 8.733 |
| 18 mar 2024 | 190,47 | 192,15 | 189,88 | 191,70 | 190,57 | 12.779 |
| 15 mar 2024 | 186,87 | 190,18 | 186,48 | 189,90 | 188,78 | 777.024 |
| 14 mar 2024 | 190,83 | 191,59 | 187,55 | 189,50 | 188,39 | 373.951 |
| 13 mar 2024 | 190,58 | 191,73 | 189,99 | 191,30 | 190,17 | 8.657 |
| 12 mar 2024 | 189,10 | 189,95 | 187,97 | 189,40 | 188,29 | 6.277 |
| 11 mar 2024 | 186,87 | 188,13 | 186,23 | 187,10 | 186,00 | 11.640 |
| 08 mar 2024 | 188,44 | 190,43 | 187,87 | 189,10 | 187,99 | 38.120 |
| 07 mar 2024 | 189,53 | 190,11 | 186,67 | 188,50 | 187,39 | 914.388 |
| 06 mar 2024 | 188,89 | 190,04 | 187,61 | 189,80 | 188,68 | 10.792 |
| 05 mar 2024 | 186,36 | 189,30 | 186,36 | 188,30 | 187,19 | 26.295 |
| 04 mar 2024 | 184,71 | 187,45 | 184,34 | 186,40 | 185,30 | 13.227 |
| 01 mar 2024 | 186,05 | 186,49 | 185,15 | 185,60 | 184,51 | 14.593 |
| 29 feb 2024 | 185,00 | 185,75 | 183,90 | 184,60 | 183,51 | 11.719 |
| 28 feb 2024 | 183,46 | 185,20 | 183,02 | 184,70 | 183,61 | 15.340 |
| 27 feb 2024 | 183,15 | 183,38 | 182,23 | 182,70 | 181,63 | 7.710 |
| 26 feb 2024 | 183,10 | 184,45 | 182,47 | 184,30 | 183,22 | 14.277 |
| 23 feb 2024 | 183,74 | 185,13 | 183,35 | 184,30 | 183,22 | 3.786 |
| 22 feb 2024 | 181,83 | 182,88 | 181,38 | 182,60 | 181,53 | 15.988 |
| 21 feb 2024 | 180,09 | 180,91 | 178,60 | 179,40 | 178,34 | 9.571 |
| 20 feb 2024 | 179,33 | 180,45 | 178,30 | 179,90 | 178,84 | 22.097 |
| 19 feb 2024 | 180,20 | 180,20 | 180,20 | 180,20 | 179,14 | - |
| 16 feb 2024 | 179,87 | 179,96 | 178,16 | 178,90 | 177,85 | 3.482 |
| 15 feb 2024 | 176,28 | 179,77 | 176,15 | 178,30 | 177,25 | 14.979 |
| 14 feb 2024 | 174,26 | 175,89 | 174,26 | 174,90 | 173,87 | 581.954 |
| 13 feb 2024 | 175,70 | 176,16 | 173,27 | 174,70 | 173,67 | 11.065 |
| 12 feb 2024 | 174,87 | 176,81 | 173,74 | 176,10 | 175,06 | 18.345 |
| 09 feb 2024 | 174,80 | 175,07 | 173,68 | 174,30 | 173,27 | 910.263 |
| 08 feb 2024 | 175,00 | 175,08 | 173,57 | 173,70 | 172,68 | 12.622 |
| 07 feb 2024 | 175,76 | 175,76 | 173,97 | 174,50 | 173,47 | 4.511 |
| 06 feb 2024 | 174,70 | 175,84 | 173,76 | 174,90 | 173,87 | 164.011 |
| 05 feb 2024 | 173,60 | 174,92 | 172,98 | 174,10 | 173,08 | 11.758 |
| 02 feb 2024 | 174,03 | 175,28 | 173,48 | 174,70 | 173,67 | 6.462 |
| 01 feb 2024 | 173,66 | 174,75 | 171,44 | 172,30 | 171,29 | 7.280 |
| 31 gen 2024 | 176,71 | 178,28 | 175,70 | 176,80 | 175,76 | 27.262 |
| 30 gen 2024 | 172,73 | 176,35 | 172,73 | 175,20 | 174,17 | 487.985 |
| 29 gen 2024 | 172,00 | 172,63 | 171,32 | 171,80 | 170,79 | 5.738 |
| 26 gen 2024 | 172,59 | 173,03 | 171,88 | 172,40 | 171,39 | 12.010 |
| 25 gen 2024 | 172,35 | 172,53 | 170,97 | 171,80 | 170,79 | 18.363 |
| 24 gen 2024 | 169,41 | 170,96 | 169,07 | 170,70 | 169,70 | 33.673 |
| 23 gen 2024 | 170,11 | 170,11 | 168,45 | 169,00 | 168,01 | 1.447.450 |
| 22 gen 2024 | 167,55 | 171,98 | 167,55 | 170,80 | 169,80 | 1.818.809 |
| 19 gen 2024 | 167,42 | 170,12 | 167,15 | 169,00 | 168,01 | 451.778 |
| 18 gen 2024 | 166,93 | 167,12 | 165,25 | 165,80 | 164,82 | 12.141 |
| 17 gen 2024 | 167,03 | 169,02 | 166,74 | 168,20 | 167,21 | 7.765 |
| 16 gen 2024 | 168,34 | 168,34 | 164,50 | 166,70 | 165,72 | 28.551 |
| 15 gen 2024 | 168,70 | 168,70 | 168,70 | 168,70 | 167,71 | - |
| 12 gen 2024 | 172,00 | 176,30 | 169,29 | 170,90 | 169,89 | 1.138.786 |
| 11 gen 2024 | 170,16 | 170,33 | 168,65 | 168,90 | 167,91 | 4.336 |
| 10 gen 2024 | 170,25 | 170,32 | 168,95 | 169,80 | 168,80 | 7.632 |
| 09 gen 2024 | 172,21 | 172,36 | 170,23 | 171,00 | 169,99 | 123.353 |
| 08 gen 2024 | 172,08 | 172,29 | 169,50 | 170,20 | 169,20 | 15.678 |
| 05 gen 2024 | 171,65 | 173,36 | 171,55 | 173,00 | 171,98 | 11.889 |
| 04 gen 2024 | 170,28 | 173,32 | 170,28 | 173,00 | 171,98 | 18.976 |
| 04 gen 2024 | 1.05 Dividendo | |||||
| 03 gen 2024 | 171,86 | 171,86 | 170,38 | 170,30 | 168,25 | 9.866 |
| 02 gen 2024 | 169,07 | 171,85 | 168,96 | 170,30 | 168,25 | 8.354 |
| 29 dic 2023 | 169,96 | 170,68 | 169,64 | 170,30 | 168,25 | 6.165 |
| 28 dic 2023 | 169,62 | 170,62 | 169,35 | 170,30 | 168,25 | 6.787 |
| 27 dic 2023 | 168,50 | 168,89 | 167,84 | 168,70 | 166,67 | 2.003.331 |
| 22 dic 2023 | 167,44 | 168,21 | 167,39 | 167,70 | 165,69 | 4.077 |
| 21 dic 2023 | 166,86 | 168,06 | 165,68 | 165,00 | 163,02 | 9.917 |
| 20 dic 2023 | 168,45 | 169,42 | 167,96 | 165,00 | 163,02 | 101.750 |
| 19 dic 2023 | 165,90 | 167,91 | 165,62 | 165,00 | 163,02 | 29.783 |
| 18 dic 2023 | 166,34 | 167,11 | 165,66 | 165,00 | 163,02 | 8.892 |
| 15 dic 2023 | 162,94 | 165,28 | 162,48 | 165,00 | 163,02 | 7.135 |
| 14 dic 2023 | 161,70 | 164,83 | 161,06 | 160,30 | 158,37 | 274.856 |
| 13 dic 2023 | 160,52 | 160,52 | 159,80 | 160,30 | 158,37 | 183.306 |
| 12 dic 2023 | 158,80 | 160,54 | 158,80 | 159,90 | 157,98 | 10.985 |
| 11 dic 2023 | 158,53 | 159,13 | 158,21 | 157,50 | 155,61 | 5.476 |
| 08 dic 2023 | 157,18 | 158,19 | 157,00 | 157,50 | 155,61 | 3.927 |
| 07 dic 2023 | 156,58 | 157,30 | 156,19 | 156,50 | 154,62 | 5.868 |
| 06 dic 2023 | 158,95 | 159,18 | 156,88 | 157,50 | 155,61 | 5.806 |
| 05 dic 2023 | 157,29 | 158,45 | 157,02 | 157,60 | 155,71 | 4.991 |
| 04 dic 2023 | 156,04 | 157,84 | 155,82 | 157,30 | 155,41 | 12.554 |
| 01 dic 2023 | 156,40 | 157,85 | 155,82 | 158,80 | 156,89 | 7.657 |
| 30 nov 2023 | 154,91 | 155,73 | 154,55 | 155,80 | 153,93 | 6.393 |
| 29 nov 2023 | 154,17 | 155,61 | 153,98 | 153,40 | 151,56 | 10.995 |
| *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.