Italia markets closed
Dow Jones
38.771,70 +96,02 (+0,25%) Nasdaq
16.280,65 +124,32 (+0,77%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.648,11 -1.043,24 (-1,75%) CMC Crypto 200
1.366,02 +53,39 (+4,07%)
Tripadvisor, Inc. (0QZS.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:19PM 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 | 26,08 | 26,08 | 25,73 | 25,83 | 25,83 | 89 |
| 03 mag 2024 | 26,43 | 26,69 | 25,39 | 25,71 | 25,71 | 1.535 |
| 02 mag 2024 | 26,51 | 26,66 | 26,17 | 26,40 | 26,40 | 487 |
| 01 mag 2024 | 26,24 | 26,43 | 26,17 | 26,43 | 26,43 | 433 |
| 30 apr 2024 | 26,60 | 27,04 | 26,60 | 26,72 | 26,72 | 824 |
| 29 apr 2024 | 27,30 | 27,53 | 26,89 | 27,02 | 27,02 | 179 |
| 26 apr 2024 | 26,32 | 27,19 | 26,32 | 27,19 | 27,19 | 123 |
| 25 apr 2024 | 25,67 | 26,36 | 25,67 | 26,36 | 26,36 | 178 |
| 24 apr 2024 | 26,25 | 26,30 | 25,77 | 25,85 | 25,85 | 5.017 |
| 23 apr 2024 | 25,57 | 26,11 | 25,57 | 26,09 | 26,09 | 258 |
| 22 apr 2024 | 25,21 | 25,36 | 25,03 | 25,36 | 25,36 | 898 |
| 19 apr 2024 | 25,24 | 25,42 | 24,98 | 25,02 | 25,02 | 1.801 |
| 18 apr 2024 | 25,48 | 25,89 | 25,40 | 25,62 | 25,62 | 315 |
| 17 apr 2024 | 25,50 | 25,79 | 25,43 | 25,44 | 25,44 | 1.476 |
| 16 apr 2024 | 25,30 | 25,49 | 25,19 | 25,38 | 25,38 | 2.448 |
| 15 apr 2024 | 26,79 | 26,91 | 25,54 | 25,54 | 25,54 | 11.562 |
| 12 apr 2024 | 26,69 | 26,85 | 26,53 | 26,55 | 26,55 | 466 |
| 11 apr 2024 | 26,42 | 27,05 | 26,36 | 26,91 | 26,91 | 1.582 |
| 10 apr 2024 | 26,36 | 26,87 | 26,34 | 26,54 | 26,54 | 1.041 |
| 09 apr 2024 | 27,09 | 27,09 | 26,59 | 26,82 | 26,82 | 1.291 |
| 08 apr 2024 | 27,39 | 27,39 | 27,07 | 27,21 | 27,21 | 445 |
| 05 apr 2024 | 27,04 | 27,46 | 27,04 | 27,29 | 27,29 | 1.308 |
| 04 apr 2024 | 27,80 | 28,10 | 27,59 | 27,59 | 27,59 | 3.768 |
| 03 apr 2024 | 27,48 | 27,82 | 27,43 | 27,63 | 27,63 | 370 |
| 02 apr 2024 | 27,02 | 27,81 | 26,50 | 27,64 | 27,64 | 17.667 |
| 28 mar 2024 | 27,84 | 27,85 | 27,45 | 27,85 | 27,85 | 2.494 |
| 27 mar 2024 | 28,07 | 28,33 | 27,55 | 27,82 | 27,82 | 7.187 |
| 26 mar 2024 | 28,39 | 28,47 | 28,25 | 28,29 | 28,29 | 640 |
| 25 mar 2024 | 28,50 | 28,59 | 28,23 | 28,26 | 28,26 | 581 |
| 22 mar 2024 | 28,18 | 28,68 | 27,93 | 28,48 | 28,48 | 2.193 |
| 21 mar 2024 | 28,26 | 28,49 | 27,91 | 28,48 | 28,48 | 3.609 |
| 20 mar 2024 | 27,68 | 28,42 | 27,53 | 28,15 | 28,15 | 14.177 |
| 19 mar 2024 | 27,50 | 27,76 | 27,15 | 27,72 | 27,72 | 1.324 |
| 18 mar 2024 | 27,53 | 27,97 | 27,40 | 27,97 | 27,97 | 4.313 |
| 15 mar 2024 | 26,74 | 27,29 | 26,63 | 27,24 | 27,24 | 2.418 |
| 14 mar 2024 | 26,83 | 26,98 | 26,56 | 26,98 | 26,98 | 869 |
| 13 mar 2024 | 26,48 | 27,08 | 26,37 | 26,76 | 26,76 | 3.736 |
| 12 mar 2024 | 26,58 | 26,77 | 26,41 | 26,68 | 26,68 | 1.584 |
| 11 mar 2024 | 26,40 | 27,01 | 26,35 | 26,77 | 26,77 | 8.891 |
| 08 mar 2024 | 26,47 | 26,67 | 26,16 | 26,16 | 26,16 | 2.745 |
| 07 mar 2024 | 26,71 | 26,78 | 26,41 | 26,71 | 26,71 | 243 |
| 06 mar 2024 | 26,70 | 28,09 | 26,50 | 26,74 | 26,74 | 11.679 |
| 05 mar 2024 | 26,74 | 26,89 | 26,38 | 26,89 | 26,89 | 2.856 |
| 04 mar 2024 | 27,34 | 28,04 | 27,13 | 27,43 | 27,43 | 17.819 |
| 01 mar 2024 | 26,97 | 27,17 | 26,87 | 27,14 | 27,14 | 1.037 |
| 29 feb 2024 | 26,98 | 27,35 | 26,73 | 26,80 | 26,80 | 4.690 |
| 28 feb 2024 | 26,94 | 27,02 | 26,63 | 26,88 | 26,88 | 8.898 |
| 27 feb 2024 | 27,28 | 27,38 | 26,97 | 27,09 | 27,09 | 3.712 |
| 26 feb 2024 | 27,31 | 27,77 | 26,98 | 27,38 | 27,38 | 7.854 |
| 23 feb 2024 | 26,90 | 27,42 | 26,68 | 27,32 | 27,32 | 1.789 |
| 22 feb 2024 | 26,40 | 27,07 | 26,40 | 27,05 | 27,05 | 1.908 |
| 21 feb 2024 | 26,60 | 26,92 | 26,48 | 26,66 | 26,66 | 319 |
| 20 feb 2024 | 26,28 | 27,16 | 26,28 | 27,16 | 27,16 | 3.241 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 26,87 | 27,37 | 26,41 | 26,88 | 26,88 | 5.559 |
| 15 feb 2024 | 27,01 | 28,12 | 26,14 | 28,09 | 28,09 | 26.379 |
| 14 feb 2024 | 25,64 | 25,70 | 25,08 | 25,46 | 25,46 | 4.850 |
| 13 feb 2024 | 24,69 | 26,67 | 24,65 | 25,31 | 25,31 | 48.051 |
| 12 feb 2024 | 22,14 | 22,82 | 21,86 | 22,78 | 22,78 | 4.596 |
| 09 feb 2024 | 21,96 | 22,10 | 21,39 | 21,81 | 21,81 | 1.836 |
| 08 feb 2024 | 21,63 | 22,28 | 21,63 | 22,28 | 22,28 | 1.372 |
| 07 feb 2024 | 21,65 | 21,97 | 21,36 | 21,97 | 21,97 | 1.059 |
| 06 feb 2024 | 21,52 | 21,72 | 21,25 | 21,70 | 21,70 | 3.468 |
| 05 feb 2024 | 21,74 | 21,77 | 21,40 | 21,61 | 21,61 | 1.521 |
| 02 feb 2024 | 21,95 | 22,04 | 21,69 | 21,90 | 21,90 | 240 |
| 01 feb 2024 | 21,71 | 21,82 | 21,46 | 21,46 | 21,46 | 467 |
| 31 gen 2024 | 21,90 | 22,18 | 21,55 | 22,05 | 22,05 | 850 |
| 30 gen 2024 | 22,10 | 22,46 | 21,97 | 22,09 | 22,09 | 5.239 |
| 29 gen 2024 | 21,82 | 22,04 | 21,70 | 21,97 | 21,97 | 1.462 |
| 26 gen 2024 | 21,60 | 21,91 | 21,60 | 21,74 | 21,74 | 1.410 |
| 25 gen 2024 | 21,39 | 21,58 | 21,25 | 21,57 | 21,57 | 549 |
| 24 gen 2024 | 21,54 | 21,57 | 21,23 | 21,25 | 21,25 | 525 |
| 23 gen 2024 | 21,50 | 21,91 | 21,35 | 21,49 | 21,49 | 5.466 |
| 22 gen 2024 | 21,48 | 21,50 | 21,11 | 21,13 | 21,13 | 6.554 |
| 19 gen 2024 | 20,50 | 20,85 | 20,23 | 20,83 | 20,83 | 2.130 |
| 18 gen 2024 | 20,10 | 20,42 | 19,92 | 20,13 | 20,13 | 6.007 |
| 17 gen 2024 | 19,22 | 19,77 | 19,16 | 19,64 | 19,64 | 3.037 |
| 16 gen 2024 | 19,29 | 19,58 | 19,23 | 19,48 | 19,48 | 3.648 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 19,99 | 19,99 | 19,57 | 19,70 | 19,70 | 681 |
| 11 gen 2024 | 20,16 | 20,25 | 19,60 | 19,89 | 19,89 | 764 |
| 10 gen 2024 | 19,79 | 20,76 | 19,79 | 20,61 | 20,61 | 9.839 |
| 09 gen 2024 | 20,91 | 21,05 | 20,17 | 20,25 | 20,25 | 2.190 |
| 08 gen 2024 | 20,95 | 20,95 | 20,74 | 20,88 | 20,88 | 223 |
| 05 gen 2024 | 21,24 | 21,54 | 21,14 | 21,18 | 21,18 | 5.186 |
| 04 gen 2024 | 20,21 | 21,00 | 20,21 | 20,90 | 20,90 | 907 |
| 03 gen 2024 | 20,76 | 20,89 | 20,53 | 20,57 | 20,57 | 2.460 |
| 02 gen 2024 | 21,25 | 21,44 | 20,90 | 20,90 | 20,90 | 10.247 |
| 29 dic 2023 | 21,44 | 22,07 | 21,42 | 21,79 | 21,79 | 16.901 |
| 28 dic 2023 | 21,28 | 21,40 | 21,16 | 21,26 | 21,26 | 1.222 |
| 27 dic 2023 | 21,60 | 21,66 | 21,19 | 21,19 | 21,19 | 586 |
| 22 dic 2023 | 21,35 | 21,49 | 21,11 | 21,24 | 21,24 | 232 |
| 21 dic 2023 | 21,67 | 21,68 | 21,08 | 21,39 | 21,39 | 908 |
| 20 dic 2023 | 21,54 | 21,96 | 21,40 | 21,83 | 21,83 | 4.733 |
| 19 dic 2023 | 20,00 | 21,42 | 20,00 | 21,30 | 21,30 | 11.772 |
| 18 dic 2023 | 19,31 | 19,81 | 19,31 | 19,66 | 19,66 | 6.810 |
| 15 dic 2023 | 19,48 | 19,55 | 18,90 | 19,09 | 19,09 | 269 |
| 14 dic 2023 | 19,16 | 19,62 | 18,87 | 18,87 | 18,87 | 14.598 |
| 13 dic 2023 | 18,03 | 18,11 | 17,70 | 17,70 | 17,70 | 4.631 |
| 12 dic 2023 | 18,14 | 18,29 | 17,80 | 18,07 | 18,07 | 4.955 |
| *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.