Italia markets closed

Delta Air Lines, Inc. (0QZ4.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
52,33+1,28 (+2,50%)
Alla chiusura: 07:14PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202451,9852,8651,7252,3352,334.941
03 mag 202450,6051,4850,6051,1951,19153.000
02 mag 202450,6151,0950,2651,0551,056.265
01 mag 202450,0450,0649,3349,4949,4910.317
30 apr 202449,8450,7049,7850,3350,334.328
29 apr 202449,8050,7349,7850,0850,0822.001
26 apr 202449,7650,2249,2649,6149,616.360
25 apr 202447,2249,2146,8749,2149,217.041
24 apr 202449,2049,2047,7547,9347,938.431
23 apr 202448,8049,5148,2049,4349,437.943
22 apr 202447,5749,1747,5749,1349,1352.685
19 apr 202447,0048,7247,0047,9647,9613.644
18 apr 202448,5049,1947,9247,9447,9417.139
17 apr 202447,1848,1046,5547,7147,7167.898
16 apr 202446,3346,7245,6746,6546,6555.160
15 apr 202447,0547,7846,4146,5846,5824.842
12 apr 202447,4047,4046,1746,8146,818.458
11 apr 202446,5947,7446,5947,7047,7036.598
10 apr 202447,4949,8046,1946,1946,19113.536
09 apr 202447,1547,4446,4247,2147,2196.793
08 apr 202446,3047,3946,2947,2547,2511.122
05 apr 202446,1946,4345,4546,3046,3014.524
04 apr 202446,7948,0346,7947,5847,5814.306
03 apr 202446,7947,4146,6346,7346,7311.863
02 apr 202448,3048,3046,4046,7046,7023.929
28 mar 202447,1748,0547,1747,8947,8927.697
27 mar 202446,1247,2146,0347,2047,2037.675
26 mar 202445,4846,1145,4845,9645,964.817
25 mar 202445,4845,5144,5945,3145,3113.416
22 mar 202446,0046,1845,6945,8945,8924.842
21 mar 202445,6345,7645,2145,6045,6015.720
20 mar 202443,9445,3543,6245,3545,3525.870
19 mar 202443,4243,7843,2643,6043,602.221
18 mar 202443,3343,5342,6243,5343,5310.732
15 mar 202443,1343,4242,9843,1243,122.443
14 mar 202443,8143,9042,7843,1443,147.939
13 mar 202442,6644,4342,6444,2944,2913.954
12 mar 202442,1442,7041,6041,7441,744.570
11 mar 202442,0342,4541,9742,4542,454.867
08 mar 202442,7943,2142,3842,4542,454.658
07 mar 202442,0043,2142,0042,8342,8310.276
06 mar 202441,9842,2441,7842,0442,046.179
05 mar 202441,2641,8241,2141,7841,7816.337
04 mar 202441,9542,4841,2641,8841,8814.251
01 mar 202442,3042,3041,5242,0842,0822.282
29 feb 202442,1742,6842,0042,2442,24230.027
28 feb 202441,5342,0941,5242,0142,0111.532
27 feb 202442,1042,2541,7741,8841,8813.173
26 feb 202441,8142,1841,6841,7841,789.865
23 feb 202441,7441,9741,4441,6741,678.597
23 feb 20240.1 Dividendo
22 feb 202440,9042,3840,9042,0341,9321.412
21 feb 202440,5040,9640,1540,7540,6518.662
20 feb 202439,9740,8739,9140,4840,3820.951
19 feb 2024------
16 feb 202441,0041,0039,9840,4040,3111.284
15 feb 202441,1541,4040,8641,0740,9732.241
14 feb 202440,4140,8539,9940,7040,6044.408
13 feb 202440,4240,4239,3739,8539,7624.757
12 feb 202440,3240,9240,2640,8040,7029.053
09 feb 202439,2640,7939,2640,2740,1713.171
08 feb 202440,3040,3839,5940,1840,099.191
07 feb 202440,3140,3839,8539,8839,796.019
06 feb 202439,2640,1739,0840,0639,9665.550
05 feb 202439,4439,5138,9939,2739,187.557
02 feb 202439,3839,9039,1739,6939,603.849
01 feb 202439,4139,4138,6238,9938,904.556
31 gen 202439,3939,7138,8839,3639,2723.096
30 gen 202439,6339,9839,5039,7539,663.278
29 gen 202439,7140,1339,3740,0839,9811.793
26 gen 202440,2540,5039,6339,7739,689.011
25 gen 202438,7340,3038,7339,5939,5058.048
24 gen 202438,3738,6938,0538,1538,0524.123
23 gen 202437,7738,9437,7338,1038,0063.576
22 gen 202437,6738,1737,2337,2337,1413.797
19 gen 202438,4238,4236,6937,2137,1250.047
18 gen 202437,3538,1537,1738,0938,0095.499
17 gen 202437,1837,9637,1737,1937,1136.151
16 gen 202438,0038,1836,3436,9836,8961.670
15 gen 2024------
12 gen 202442,2942,3038,5438,9938,90210.036
11 gen 202442,0942,2241,5242,1542,0520.562
10 gen 202442,3242,5042,0842,1042,0050.597
09 gen 202441,4042,2541,3342,1242,0235.928
08 gen 202440,2341,8840,2341,8141,7116.981
05 gen 202439,0940,6939,0940,6940,5930.112
04 gen 202438,8539,6438,6839,2639,1710.904
03 gen 202439,7039,8038,6938,8538,7624.007
02 gen 202440,1040,9039,5840,6340,5313.778
29 dic 202340,5340,6439,9740,5340,4310.341
28 dic 202340,5040,7140,5040,6140,512.555
27 dic 202340,7140,7540,4840,5440,453.547
22 dic 202341,0641,2840,8941,1441,0419.549
21 dic 202340,9541,5840,7941,0140,918.141
20 dic 202340,7141,4140,5541,2741,1730.407
19 dic 202341,4541,7041,2541,3841,2815.107
18 dic 202342,0042,0041,1441,3641,2639.347
15 dic 202342,4542,5941,9842,2842,1827.577
14 dic 202341,2542,6841,1942,3442,2488.167
13 dic 202341,3141,3140,2440,2440,1531.766
*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...