Italia markets open in 4 hours 34 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.254,43 -19,62 (-0,05%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.471,38 -2.084,65 (-3,75%) CMC Crypto 200
1.258,19 -80,87 (-6,04%)
Harley-Davidson, Inc. (0QYY.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:03PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 34,32 | 34,87 | 34,03 | 34,31 | 34,31 | 1.131 |
| 30 apr 2024 | 34,65 | 34,94 | 34,39 | 34,62 | 34,62 | 650 |
| 29 apr 2024 | 34,72 | 35,50 | 34,61 | 35,32 | 35,32 | 3.213 |
| 26 apr 2024 | 33,64 | 35,08 | 33,40 | 34,67 | 34,67 | 3.495 |
| 25 apr 2024 | 37,83 | 37,83 | 32,23 | 33,65 | 33,65 | 10.637 |
| 24 apr 2024 | 39,54 | 39,95 | 39,21 | 39,45 | 39,45 | 533 |
| 23 apr 2024 | 38,83 | 40,04 | 38,83 | 40,04 | 40,04 | 1.311 |
| 22 apr 2024 | 38,28 | 38,85 | 38,20 | 38,85 | 38,85 | 280 |
| 19 apr 2024 | 37,90 | 38,34 | 37,35 | 38,14 | 38,14 | 490 |
| 18 apr 2024 | 37,78 | 38,48 | 37,39 | 37,81 | 37,81 | 98 |
| 17 apr 2024 | 39,23 | 39,23 | 37,97 | 38,24 | 38,24 | 307 |
| 16 apr 2024 | 39,49 | 40,62 | 38,50 | 38,99 | 38,99 | 2.999 |
| 15 apr 2024 | 39,54 | 40,68 | 39,47 | 39,78 | 39,78 | 509 |
| 12 apr 2024 | 40,24 | 40,62 | 39,82 | 40,00 | 40,00 | 1.734 |
| 11 apr 2024 | 41,11 | 41,29 | 39,90 | 40,23 | 40,23 | 209 |
| 10 apr 2024 | 41,90 | 42,40 | 41,42 | 41,98 | 41,98 | 191 |
| 09 apr 2024 | 42,53 | 43,24 | 42,43 | 42,61 | 42,61 | 744 |
| 08 apr 2024 | 42,98 | 43,46 | 42,76 | 43,14 | 43,14 | 257 |
| 05 apr 2024 | 42,12 | 42,86 | 39,43 | 41,98 | 41,98 | 1.797 |
| 04 apr 2024 | 43,36 | 43,46 | 42,84 | 42,97 | 42,97 | 21 |
| 03 apr 2024 | 43,40 | 43,85 | 43,18 | 43,18 | 43,18 | 388 |
| 02 apr 2024 | 43,03 | 43,03 | 42,48 | 42,71 | 42,71 | 1.234 |
| 28 mar 2024 | 43,95 | 44,49 | 43,69 | 43,69 | 43,69 | 4.509 |
| 27 mar 2024 | 42,93 | 43,38 | 42,93 | 43,12 | 43,12 | 310 |
| 26 mar 2024 | 43,49 | 43,63 | 43,27 | 43,40 | 43,40 | 891 |
| 25 mar 2024 | 43,50 | 43,95 | 43,49 | 43,80 | 43,80 | 18.529 |
| 22 mar 2024 | 43,70 | 44,17 | 43,32 | 43,50 | 43,50 | 750 |
| 21 mar 2024 | 42,73 | 43,84 | 42,73 | 43,84 | 43,84 | 849 |
| 20 mar 2024 | 41,38 | 42,47 | 41,21 | 42,47 | 42,47 | 890 |
| 19 mar 2024 | 40,23 | 41,46 | 40,23 | 41,41 | 41,41 | 1.182 |
| 18 mar 2024 | 40,54 | 41,30 | 40,36 | 40,78 | 40,78 | 445 |
| 15 mar 2024 | 40,72 | 41,96 | 40,48 | 40,69 | 40,69 | 701 |
| 14 mar 2024 | 40,32 | 41,24 | 39,99 | 40,26 | 40,26 | 688 |
| 13 mar 2024 | 40,08 | 40,33 | 39,61 | 40,03 | 40,03 | 363 |
| 12 mar 2024 | 39,11 | 40,76 | 39,11 | 39,90 | 39,90 | 457 |
| 11 mar 2024 | 38,46 | 39,37 | 38,30 | 39,35 | 39,35 | 1.180 |
| 08 mar 2024 | 39,45 | 39,85 | 39,32 | 39,52 | 39,52 | 13.864 |
| 07 mar 2024 | 39,07 | 39,07 | 38,45 | 38,87 | 38,87 | 434 |
| 06 mar 2024 | 39,26 | 39,41 | 38,28 | 38,52 | 38,52 | 554 |
| 05 mar 2024 | 36,79 | 40,18 | 36,79 | 40,01 | 40,01 | 9.962 |
| 04 mar 2024 | 36,34 | 37,01 | 36,34 | 36,97 | 36,97 | 875 |
| 01 mar 2024 | 36,24 | 36,28 | 35,19 | 36,09 | 36,09 | 288 |
| 01 mar 2024 | 0.1725 Dividendo | |||||
| 29 feb 2024 | 37,05 | 37,24 | 36,14 | 36,42 | 36,25 | 1.207 |
| 28 feb 2024 | 35,79 | 36,63 | 35,79 | 36,48 | 36,31 | 634 |
| 27 feb 2024 | 36,91 | 37,29 | 36,28 | 36,28 | 36,11 | 683 |
| 26 feb 2024 | 36,53 | 37,27 | 36,53 | 36,75 | 36,58 | 978 |
| 23 feb 2024 | 37,33 | 37,44 | 36,90 | 37,44 | 37,27 | 307 |
| 22 feb 2024 | 37,76 | 38,03 | 37,60 | 37,60 | 37,42 | 224 |
| 21 feb 2024 | 37,41 | 37,78 | 37,34 | 37,46 | 37,28 | 1.004 |
| 20 feb 2024 | 37,25 | 37,66 | 37,24 | 37,43 | 37,26 | 742 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 37,22 | 37,82 | 37,06 | 37,82 | 37,64 | 3.713 |
| 15 feb 2024 | 37,24 | 37,79 | 37,03 | 37,72 | 37,54 | 1.026 |
| 14 feb 2024 | 37,11 | 37,25 | 36,51 | 36,72 | 36,55 | 149 |
| 13 feb 2024 | 36,38 | 37,21 | 36,07 | 36,51 | 36,34 | 939 |
| 12 feb 2024 | 36,73 | 38,07 | 36,72 | 37,87 | 37,69 | 1.438 |
| 09 feb 2024 | 35,30 | 36,87 | 34,97 | 36,87 | 36,70 | 1.412 |
| 08 feb 2024 | 34,90 | 36,42 | 33,33 | 34,08 | 33,92 | 2.405 |
| 07 feb 2024 | 34,57 | 34,57 | 33,67 | 34,33 | 34,17 | 260 |
| 06 feb 2024 | 33,92 | 34,73 | 33,80 | 34,43 | 34,27 | 1.233 |
| 05 feb 2024 | 33,62 | 34,10 | 33,40 | 33,74 | 33,58 | 525 |
| 02 feb 2024 | 32,88 | 33,45 | 32,61 | 33,45 | 33,29 | 256 |
| 01 feb 2024 | 32,81 | 33,30 | 32,64 | 32,93 | 32,77 | 218 |
| 31 gen 2024 | 33,01 | 33,68 | 33,01 | 33,19 | 33,03 | 2.283 |
| 30 gen 2024 | 33,94 | 34,29 | 33,53 | 33,58 | 33,42 | 124 |
| 29 gen 2024 | 33,58 | 34,31 | 33,46 | 34,13 | 33,97 | 284 |
| 26 gen 2024 | 33,79 | 34,15 | 33,77 | 33,85 | 33,69 | 460 |
| 25 gen 2024 | 33,35 | 33,78 | 33,03 | 33,04 | 32,88 | 148 |
| 24 gen 2024 | 34,21 | 34,34 | 33,16 | 33,20 | 33,04 | 133 |
| 23 gen 2024 | 34,28 | 34,51 | 33,73 | 33,76 | 33,60 | 234 |
| 22 gen 2024 | 34,29 | 34,67 | 33,87 | 33,96 | 33,80 | 567 |
| 19 gen 2024 | 33,80 | 34,09 | 33,54 | 34,09 | 33,93 | 432 |
| 18 gen 2024 | 33,69 | 34,01 | 33,37 | 33,45 | 33,29 | 83 |
| 17 gen 2024 | 33,34 | 33,71 | 33,22 | 33,67 | 33,51 | 839 |
| 16 gen 2024 | 33,39 | 33,91 | 33,28 | 33,88 | 33,72 | 457 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 35,44 | 35,44 | 34,26 | 34,54 | 34,38 | 966 |
| 11 gen 2024 | 34,73 | 35,04 | 34,05 | 34,30 | 34,14 | 492 |
| 10 gen 2024 | 34,31 | 34,50 | 33,86 | 34,43 | 34,27 | 168 |
| 09 gen 2024 | 34,54 | 35,06 | 34,34 | 34,38 | 34,21 | 872 |
| 08 gen 2024 | 35,17 | 35,37 | 34,99 | 35,21 | 35,04 | 1.223 |
| 05 gen 2024 | 35,28 | 35,28 | 35,24 | 35,24 | 35,07 | 430 |
| 04 gen 2024 | 34,57 | 34,57 | 34,24 | 34,28 | 34,12 | 41 |
| 03 gen 2024 | 35,12 | 35,52 | 34,49 | 35,00 | 34,83 | 1.292 |
| 02 gen 2024 | 36,50 | 36,90 | 36,16 | 36,33 | 36,16 | 1.086 |
| 29 dic 2023 | 37,30 | 37,30 | 36,74 | 36,95 | 36,77 | 210 |
| 28 dic 2023 | 37,02 | 37,21 | 36,80 | 37,07 | 36,89 | 229 |
| 27 dic 2023 | 36,91 | 37,08 | 36,87 | 37,08 | 36,90 | 177 |
| 22 dic 2023 | 36,36 | 36,36 | 35,40 | 35,95 | 35,78 | 188 |
| 21 dic 2023 | 34,90 | 35,68 | 34,73 | 35,34 | 35,17 | 1.304 |
| 20 dic 2023 | 34,88 | 35,59 | 34,71 | 35,29 | 35,12 | 3.726 |
| 19 dic 2023 | 34,57 | 35,23 | 34,57 | 35,13 | 34,96 | 1.137 |
| 18 dic 2023 | 35,60 | 35,60 | 34,78 | 34,78 | 34,62 | 597 |
| 15 dic 2023 | 35,91 | 36,05 | 35,30 | 35,39 | 35,22 | 2.551 |
| 14 dic 2023 | 34,00 | 36,22 | 34,00 | 35,83 | 35,66 | 2.502 |
| 13 dic 2023 | 32,12 | 32,12 | 31,31 | 31,33 | 31,18 | 378 |
| 12 dic 2023 | 32,02 | 32,42 | 31,76 | 32,42 | 32,27 | 543 |
| 11 dic 2023 | 32,12 | 32,42 | 31,90 | 32,33 | 32,18 | 288 |
| 08 dic 2023 | 32,25 | 32,70 | 32,18 | 32,27 | 32,12 | 582 |
| *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.