Italia markets closed

NIKE, Inc. (0QZ6.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
111,12+0,51 (+0,46%)
Alla chiusura: 07:14PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202492,4493,6291,92114,00114,0019.668
02 mag 202490,7092,2590,70114,00114,0014.670
01 mag 202492,0092,0090,10114,00114,0018.224
30 apr 202492,8693,4392,71114,00114,005.337
29 apr 202494,4494,8993,85114,00114,009.060
26 apr 202494,6795,3894,31114,00114,008.935
25 apr 202494,0094,7992,43114,00114,0020.249
24 apr 202494,0695,1894,02114,00114,00213.476
23 apr 202494,1994,7094,02114,00114,001.471.448
22 apr 202494,5395,0693,85114,00114,00215.427
19 apr 202494,8696,1993,00114,00114,0019.015
18 apr 202494,9595,6594,54114,00114,00113.531
17 apr 202494,6395,0293,67114,00114,0018.259
16 apr 202494,0094,1591,66114,00114,0020.686
15 apr 202493,5093,9292,81114,00114,0029.570
12 apr 202492,0092,8791,12114,00114,0019.024
11 apr 202491,1192,3990,82114,00114,0068.296
10 apr 202490,8090,8088,82114,00114,0016.099
09 apr 202490,1691,0389,89114,00114,0013.934
08 apr 202489,0590,2688,80114,00114,0022.332
05 apr 202489,3990,2688,99114,00114,0022.670
04 apr 202490,7091,0289,84114,00114,0036.846
03 apr 202491,0891,4090,30114,00114,008.662
02 apr 202492,6092,6290,64114,00114,0037.765
28 mar 202493,9594,7893,44114,00114,0029.194
27 mar 202493,0093,9492,33114,00114,0060.805
26 mar 202493,8193,8492,69114,00114,0029.800
25 mar 202494,1995,5292,82114,00114,0052.329
22 mar 202494,9195,3991,72114,00114,00171.004
21 mar 2024101,15101,9299,77114,00114,0032.703
20 mar 202499,49100,4399,04114,00114,0012.741
19 mar 202498,5199,9098,42114,00114,009.180
18 mar 202499,3499,6298,52114,00114,0022.372
15 mar 202499,99101,1099,40114,00114,0084.346
14 mar 2024102,10102,44100,18114,00114,008.937
13 mar 2024100,40102,00100,39114,00114,006.127
12 mar 2024100,75101,3699,69114,00114,006.343
11 mar 202499,16101,7499,16114,00114,00440.235
08 mar 202498,0099,2198,00114,00114,0051.620
07 mar 202497,9398,3897,68114,00114,0010.388
06 mar 202498,14100,0697,18114,00114,0072.268
05 mar 202499,0099,5498,44114,00114,00393.255
04 mar 2024101,53101,7599,01114,00114,0017.273
01 mar 2024103,43103,87101,89114,00114,008.542
01 mar 20240.37 Dividendo
29 feb 2024104,20105,60103,82114,00113,638.171
28 feb 2024105,15105,42103,70114,00113,63285.424
27 feb 2024104,83105,18103,99114,00113,63117.016
26 feb 2024105,47106,13103,80114,00113,6312.241
23 feb 2024105,26106,61105,26114,00113,6310.150
22 feb 2024105,38105,94104,14114,00113,6320.958
21 feb 2024103,08105,49103,08114,00113,6311.173
20 feb 2024102,76103,70102,22114,00113,6310.539
19 feb 2024114,00114,00114,00114,00113,6318
16 feb 2024106,05106,46101,66114,00113,6348.443
15 feb 2024106,99107,30106,20114,00113,6318.080
14 feb 2024105,26105,74104,45114,00113,6311.439
13 feb 2024107,18107,18104,25114,00113,63372.240
12 feb 2024104,23106,96104,23114,00113,6312.361
09 feb 2024103,65104,71103,34114,00113,636.173
08 feb 2024104,47104,96103,06114,00113,636.889
07 feb 2024102,65103,70102,30114,00113,635.553
06 feb 202499,60102,4399,10114,00113,6311.228
05 feb 2024100,50100,5099,05114,00113,6320.839
02 feb 2024102,00102,0099,36114,00113,6313.172
01 feb 2024101,70102,25100,60114,00113,637.868
31 gen 2024104,49104,49101,49114,00113,6314.789
30 gen 2024103,88104,14103,18114,00113,63116.219
29 gen 2024102,81103,11101,33114,00113,6312.756
26 gen 2024100,55103,25100,55114,00113,6322.016
25 gen 2024101,50101,74100,14114,00113,6328.993
24 gen 2024101,76101,83100,95114,00113,639.322
23 gen 2024100,00102,06100,00114,00113,63250.469
22 gen 2024101,71101,75100,11114,00113,6310.414
19 gen 2024100,94101,6699,68114,00113,63188.478
18 gen 2024100,82101,37100,08114,00113,63606.342
17 gen 2024101,02101,30100,25114,00113,6315.945
16 gen 2024105,06105,06101,82114,00113,63708.688
15 gen 2024114,00114,00114,00114,00113,63150
12 gen 2024105,90106,33104,74114,00113,6311.140
11 gen 2024104,29105,58103,77114,00113,6311.302
10 gen 2024103,27103,47102,38114,00113,6327.652
09 gen 2024103,15103,43102,63114,00113,6399.018
08 gen 2024102,00103,14101,77114,00113,6311.934
05 gen 2024102,30103,66101,92114,00113,6335.911
04 gen 2024104,22104,22102,42114,00113,63106.625
03 gen 2024106,55106,55104,00114,00113,6371.350
02 gen 2024108,00108,00106,60114,00113,6317.206
29 dic 2023108,82109,94108,12114,00113,6314.093
28 dic 2023107,11109,13106,83114,00113,6325.104
27 dic 2023107,73108,56106,93114,00113,6320.324
22 dic 2023109,34110,80107,00114,00113,6389.892
21 dic 2023122,20123,26121,31114,00113,6317.396
20 dic 2023122,64123,39120,84114,00113,63144.915
19 dic 2023121,76123,34121,62114,00113,638.790
18 dic 2023121,19121,81120,87114,00113,6321.026
15 dic 2023114,00114,00114,00114,00113,6312.428
14 dic 2023121,60122,59119,85114,00113,6314.155
13 dic 2023119,68120,07119,22114,00113,635.612
12 dic 2023119,78119,81118,59114,00113,639.870
*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...