Italia markets closed
Dow Jones
38.751,08 +75,40 (+0,19%) Nasdaq
16.271,60 +115,27 (+0,71%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.843,89 -878,46 (-1,47%) CMC Crypto 200
1.369,67 +57,05 (+4,35%)
The Goodyear Tire & Rubber Company (0QLL.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:27PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 12,36 | 12,45 | 12,35 | 12,45 | 12,45 | 3.113 |
| 03 mag 2024 | 12,66 | 12,69 | 12,34 | 12,35 | 12,35 | 529 |
| 02 mag 2024 | 12,26 | 12,33 | 12,16 | 12,26 | 12,26 | 455 |
| 01 mag 2024 | 11,90 | 11,96 | 11,70 | 11,94 | 11,94 | 964 |
| 30 apr 2024 | 11,90 | 12,03 | 11,81 | 12,03 | 12,03 | 477 |
| 29 apr 2024 | 11,95 | 12,13 | 11,95 | 12,06 | 12,06 | 434 |
| 26 apr 2024 | 11,86 | 11,95 | 11,79 | 11,88 | 11,88 | 2.110 |
| 25 apr 2024 | 11,79 | 11,79 | 11,58 | 11,68 | 11,68 | 2.738 |
| 24 apr 2024 | 12,02 | 12,07 | 11,86 | 11,93 | 11,93 | 2.018 |
| 23 apr 2024 | 11,93 | 12,15 | 11,88 | 12,11 | 12,11 | 884 |
| 22 apr 2024 | 11,85 | 11,96 | 11,84 | 11,95 | 11,95 | 1.279 |
| 19 apr 2024 | 11,70 | 11,97 | 11,70 | 11,89 | 11,89 | 312 |
| 18 apr 2024 | 12,01 | 12,07 | 11,69 | 11,69 | 11,69 | 254 |
| 17 apr 2024 | 12,35 | 12,35 | 12,12 | 12,12 | 12,12 | 146 |
| 16 apr 2024 | 12,01 | 12,25 | 11,96 | 12,25 | 12,25 | 931 |
| 15 apr 2024 | 12,36 | 12,36 | 12,08 | 12,08 | 12,08 | 543 |
| 12 apr 2024 | 12,45 | 12,49 | 12,34 | 12,38 | 12,38 | 950 |
| 11 apr 2024 | 12,65 | 12,67 | 12,38 | 12,57 | 12,57 | 8.183 |
| 10 apr 2024 | 13,09 | 13,11 | 12,69 | 12,77 | 12,77 | 1.797 |
| 09 apr 2024 | 13,20 | 13,45 | 13,19 | 13,45 | 13,45 | 3.899 |
| 08 apr 2024 | 13,09 | 13,30 | 13,02 | 13,21 | 13,21 | 2.404 |
| 05 apr 2024 | 13,12 | 13,12 | 12,96 | 13,02 | 13,02 | 82 |
| 04 apr 2024 | 13,71 | 13,74 | 13,61 | 13,61 | 13,61 | 868 |
| 03 apr 2024 | 13,35 | 13,50 | 13,35 | 13,49 | 13,49 | 139 |
| 02 apr 2024 | 13,30 | 13,54 | 13,30 | 13,46 | 13,46 | 1.604 |
| 28 mar 2024 | 13,55 | 13,85 | 13,55 | 13,73 | 13,73 | 1.026 |
| 27 mar 2024 | 13,17 | 13,52 | 13,08 | 13,50 | 13,50 | 1.524 |
| 26 mar 2024 | 13,21 | 13,21 | 13,08 | 13,15 | 13,15 | 460 |
| 25 mar 2024 | 13,09 | 13,18 | 13,05 | 13,07 | 13,07 | 660 |
| 22 mar 2024 | 13,29 | 13,34 | 12,94 | 13,06 | 13,06 | 1.264 |
| 21 mar 2024 | 13,25 | 13,52 | 13,16 | 13,33 | 13,33 | 10.547 |
| 20 mar 2024 | 12,62 | 13,04 | 12,62 | 13,04 | 13,04 | 2.514 |
| 19 mar 2024 | 12,47 | 12,59 | 12,45 | 12,49 | 12,49 | 1.820 |
| 18 mar 2024 | 12,45 | 12,64 | 12,36 | 12,59 | 12,59 | 4.218 |
| 15 mar 2024 | 12,45 | 12,70 | 12,37 | 12,37 | 12,37 | 1.952 |
| 14 mar 2024 | 12,43 | 12,43 | 12,32 | 12,35 | 12,35 | 161 |
| 13 mar 2024 | 12,58 | 12,62 | 12,49 | 12,60 | 12,60 | 935 |
| 12 mar 2024 | 12,58 | 12,72 | 12,46 | 12,46 | 12,46 | 843 |
| 11 mar 2024 | 12,29 | 12,61 | 12,29 | 12,58 | 12,58 | 4.518 |
| 08 mar 2024 | 12,51 | 12,54 | 12,35 | 12,35 | 12,35 | 796 |
| 07 mar 2024 | 12,13 | 12,48 | 12,11 | 12,38 | 12,38 | 1.545 |
| 06 mar 2024 | 11,88 | 12,09 | 11,83 | 11,97 | 11,97 | 911 |
| 05 mar 2024 | 11,71 | 11,91 | 11,68 | 11,88 | 11,88 | 2.927 |
| 04 mar 2024 | 11,69 | 11,82 | 11,54 | 11,82 | 11,82 | 1.606 |
| 01 mar 2024 | 11,90 | 11,92 | 11,66 | 11,77 | 11,77 | 9.761 |
| 29 feb 2024 | 11,90 | 12,01 | 11,83 | 11,88 | 11,88 | 1.678 |
| 28 feb 2024 | 11,74 | 11,97 | 11,74 | 11,95 | 11,95 | 825 |
| 27 feb 2024 | 12,01 | 12,01 | 11,75 | 11,87 | 11,87 | 5.402 |
| 26 feb 2024 | 12,14 | 12,22 | 11,76 | 11,78 | 11,78 | 6.535 |
| 23 feb 2024 | 12,40 | 12,40 | 12,28 | 12,37 | 12,37 | 2.459 |
| 22 feb 2024 | 12,49 | 12,56 | 12,35 | 12,35 | 12,35 | 235 |
| 21 feb 2024 | 12,37 | 12,64 | 12,32 | 12,57 | 12,57 | 469 |
| 20 feb 2024 | 12,31 | 12,47 | 12,22 | 12,28 | 12,28 | 4.975 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 12,17 | 12,47 | 11,98 | 12,45 | 12,45 | 3.360 |
| 15 feb 2024 | 11,80 | 12,25 | 11,75 | 12,13 | 12,13 | 2.348 |
| 14 feb 2024 | 11,77 | 11,77 | 11,30 | 11,58 | 11,58 | 7.805 |
| 13 feb 2024 | 12,66 | 12,67 | 11,48 | 11,49 | 11,49 | 136.591 |
| 12 feb 2024 | 13,51 | 13,74 | 13,27 | 13,74 | 13,74 | 7.906 |
| 09 feb 2024 | 13,49 | 13,54 | 13,39 | 13,43 | 13,43 | 434 |
| 08 feb 2024 | 13,76 | 13,84 | 13,57 | 13,64 | 13,64 | 6.851 |
| 07 feb 2024 | 14,00 | 14,00 | 13,67 | 13,80 | 13,80 | 387 |
| 06 feb 2024 | 13,37 | 13,94 | 13,35 | 13,84 | 13,84 | 835 |
| 05 feb 2024 | 13,74 | 13,84 | 13,50 | 13,56 | 13,56 | 1.643 |
| 02 feb 2024 | 13,76 | 13,93 | 13,76 | 13,85 | 13,85 | 1.665 |
| 01 feb 2024 | 14,10 | 14,13 | 13,86 | 13,90 | 13,90 | 1.335 |
| 31 gen 2024 | 14,08 | 14,42 | 14,08 | 14,30 | 14,30 | 180 |
| 30 gen 2024 | 14,08 | 14,47 | 14,08 | 14,34 | 14,34 | 3.678 |
| 29 gen 2024 | 14,67 | 14,67 | 14,41 | 14,45 | 14,45 | 693 |
| 26 gen 2024 | 14,52 | 14,96 | 14,51 | 14,90 | 14,90 | 5.028 |
| 25 gen 2024 | 14,06 | 14,20 | 14,02 | 14,16 | 14,16 | 2.802 |
| 24 gen 2024 | 14,10 | 14,14 | 13,91 | 13,92 | 13,92 | 1.381 |
| 23 gen 2024 | 14,34 | 14,38 | 14,05 | 14,11 | 14,11 | 949 |
| 22 gen 2024 | 13,79 | 14,02 | 13,79 | 13,90 | 13,90 | 849 |
| 19 gen 2024 | 13,89 | 13,89 | 13,52 | 13,56 | 13,56 | 3.764 |
| 18 gen 2024 | 14,05 | 14,45 | 13,75 | 13,75 | 13,75 | 1.034 |
| 17 gen 2024 | 13,08 | 13,71 | 13,04 | 13,70 | 13,70 | 1.105 |
| 16 gen 2024 | 13,07 | 13,34 | 13,07 | 13,31 | 13,31 | 1.094 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 13,40 | 13,40 | 13,13 | 13,28 | 13,28 | 863 |
| 11 gen 2024 | 13,17 | 13,33 | 12,98 | 13,29 | 13,29 | 1.641 |
| 10 gen 2024 | 13,34 | 13,41 | 13,25 | 13,41 | 13,41 | 628 |
| 09 gen 2024 | 13,55 | 13,63 | 13,43 | 13,56 | 13,56 | 1.347 |
| 08 gen 2024 | 13,49 | 13,70 | 13,49 | 13,70 | 13,70 | 197 |
| 05 gen 2024 | 13,46 | 13,92 | 13,46 | 13,58 | 13,58 | 993 |
| 04 gen 2024 | 13,53 | 13,53 | 13,48 | 13,48 | 13,48 | 90 |
| 03 gen 2024 | 13,99 | 13,99 | 13,65 | 13,78 | 13,78 | 11.782 |
| 02 gen 2024 | 14,26 | 14,37 | 14,14 | 14,29 | 14,29 | 2.956 |
| 29 dic 2023 | 14,43 | 14,50 | 14,37 | 14,42 | 14,42 | 86 |
| 28 dic 2023 | 14,52 | 14,52 | 14,44 | 14,48 | 14,48 | 178 |
| 27 dic 2023 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | 275 |
| 22 dic 2023 | 14,65 | 14,76 | 14,65 | 14,65 | 14,65 | 47 |
| 21 dic 2023 | 14,63 | 14,70 | 14,51 | 14,70 | 14,70 | 210 |
| 20 dic 2023 | 14,77 | 14,81 | 14,64 | 14,79 | 14,79 | 1.541 |
| 19 dic 2023 | 14,42 | 14,56 | 14,41 | 14,56 | 14,56 | 482 |
| 18 dic 2023 | 14,64 | 14,73 | 14,28 | 14,29 | 14,29 | 329 |
| 15 dic 2023 | 15,06 | 15,06 | 14,59 | 14,63 | 14,63 | 193 |
| 14 dic 2023 | 14,80 | 15,21 | 14,68 | 14,99 | 14,99 | 2.025 |
| 13 dic 2023 | 14,00 | 14,00 | 13,84 | 13,84 | 13,84 | 1.652 |
| 12 dic 2023 | 14,15 | 14,15 | 14,01 | 14,02 | 14,02 | 706 |
| *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.