Italia markets close in 11 minutes
FTSE MIB
33.915,93 +34,43 (+0,10%) Dow Jones
37.935,76 +160,38 (+0,42%) Nasdaq
15.438,40 -163,10 (-1,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,32 +0,59 (+0,71%) Bitcoin EUR
60.543,46 +611,00 (+1,02%)
FedEx Corporation (0QZX.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:04PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 264,24 | 268,73 | 262,73 | 267,72 | 267,72 | 445 |
| 18 apr 2024 | 264,97 | 265,59 | 262,15 | 262,49 | 262,49 | 319 |
| 17 apr 2024 | 264,26 | 265,54 | 262,22 | 263,39 | 263,39 | 336 |
| 16 apr 2024 | 266,58 | 267,38 | 263,11 | 265,04 | 265,04 | 63.774 |
| 15 apr 2024 | 269,80 | 271,77 | 267,40 | 267,40 | 267,40 | 892 |
| 12 apr 2024 | 270,77 | 271,50 | 266,15 | 266,57 | 266,57 | 219 |
| 11 apr 2024 | 270,30 | 272,75 | 269,27 | 272,34 | 272,34 | 81.500 |
| 10 apr 2024 | 272,53 | 273,99 | 267,86 | 269,05 | 269,05 | 424 |
| 09 apr 2024 | 275,87 | 276,02 | 273,20 | 273,63 | 273,63 | 467 |
| 08 apr 2024 | 274,98 | 276,31 | 274,30 | 275,99 | 275,99 | 66 |
| 05 apr 2024 | 273,77 | 276,00 | 272,18 | 274,14 | 274,14 | 854 |
| 04 apr 2024 | 279,82 | 280,85 | 277,42 | 277,42 | 277,42 | 964 |
| 03 apr 2024 | 276,40 | 279,41 | 276,11 | 279,41 | 279,41 | 360 |
| 02 apr 2024 | 276,60 | 277,88 | 274,59 | 274,59 | 274,59 | 293 |
| 28 mar 2024 | 286,70 | 289,84 | 283,79 | 289,84 | 289,84 | 1.264 |
| 27 mar 2024 | 289,00 | 289,81 | 284,49 | 286,30 | 286,30 | 1.644 |
| 26 mar 2024 | 283,80 | 290,85 | 283,13 | 289,74 | 289,74 | 2.863 |
| 25 mar 2024 | 280,89 | 282,97 | 277,62 | 281,49 | 281,49 | 2.185 |
| 22 mar 2024 | 298,45 | 298,45 | 281,78 | 284,46 | 284,46 | 10.084 |
| 21 mar 2024 | 259,57 | 264,15 | 259,06 | 263,35 | 263,35 | 2.896 |
| 20 mar 2024 | 257,00 | 259,90 | 254,70 | 259,33 | 259,33 | 722 |
| 19 mar 2024 | 252,93 | 256,55 | 252,63 | 256,19 | 256,19 | 272 |
| 18 mar 2024 | 253,24 | 254,75 | 251,66 | 253,46 | 253,46 | 1.159 |
| 15 mar 2024 | 252,92 | 255,80 | 252,46 | 253,38 | 253,38 | 867 |
| 14 mar 2024 | 254,94 | 256,12 | 253,67 | 254,94 | 254,94 | 960 |
| 13 mar 2024 | 256,45 | 258,00 | 255,33 | 256,05 | 256,05 | 401 |
| 12 mar 2024 | 253,25 | 258,20 | 252,99 | 253,78 | 253,78 | 564 |
| 11 mar 2024 | 248,52 | 252,83 | 247,47 | 252,83 | 252,83 | 3.023 |
| 08 mar 2024 | 250,07 | 250,26 | 248,07 | 248,62 | 248,62 | 174 |
| 08 mar 2024 | 1.26 Dividendo | |||||
| 07 mar 2024 | 249,71 | 251,14 | 249,14 | 249,77 | 248,51 | 890 |
| 06 mar 2024 | 249,78 | 251,55 | 248,52 | 248,70 | 247,45 | 1.470 |
| 05 mar 2024 | 245,95 | 248,68 | 245,19 | 247,82 | 246,57 | 814 |
| 04 mar 2024 | 244,97 | 247,97 | 244,96 | 246,59 | 245,35 | 128 |
| 01 mar 2024 | 248,18 | 248,98 | 246,76 | 246,90 | 245,66 | 507 |
| 29 feb 2024 | 245,80 | 248,35 | 244,98 | 247,53 | 246,28 | 1.335 |
| 28 feb 2024 | 239,70 | 244,27 | 238,49 | 243,78 | 242,55 | 157 |
| 27 feb 2024 | 241,62 | 242,43 | 241,12 | 241,77 | 240,55 | 210 |
| 26 feb 2024 | 241,38 | 243,92 | 240,79 | 241,33 | 240,11 | 477 |
| 23 feb 2024 | 243,76 | 244,23 | 243,18 | 243,43 | 242,20 | 153 |
| 22 feb 2024 | 242,87 | 243,81 | 241,97 | 243,66 | 242,43 | 636 |
| 21 feb 2024 | 239,73 | 240,75 | 238,20 | 239,57 | 238,36 | 231 |
| 20 feb 2024 | 236,80 | 239,06 | 235,25 | 238,77 | 237,57 | 416 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 236,52 | 236,52 | 234,60 | 236,48 | 235,29 | 688 |
| 15 feb 2024 | 236,27 | 238,29 | 235,89 | 236,66 | 235,47 | 334 |
| 14 feb 2024 | 237,60 | 237,98 | 235,52 | 236,19 | 235,00 | 4.759 |
| 13 feb 2024 | 240,78 | 241,16 | 235,79 | 236,07 | 234,88 | 3.974 |
| 12 feb 2024 | 242,57 | 244,21 | 241,91 | 243,96 | 242,73 | 1.110 |
| 09 feb 2024 | 242,47 | 242,96 | 240,37 | 242,05 | 240,83 | 302 |
| 08 feb 2024 | 241,90 | 243,33 | 240,46 | 241,46 | 240,24 | 764 |
| 07 feb 2024 | 241,96 | 243,08 | 240,92 | 240,98 | 239,76 | 426 |
| 06 feb 2024 | 239,38 | 243,65 | 238,71 | 242,54 | 241,32 | 325 |
| 05 feb 2024 | 240,80 | 241,46 | 237,98 | 239,03 | 237,82 | 965 |
| 02 feb 2024 | 239,80 | 242,69 | 239,43 | 242,69 | 241,46 | 464 |
| 01 feb 2024 | 241,74 | 242,55 | 239,11 | 241,43 | 240,21 | 463 |
| 31 gen 2024 | 242,55 | 243,96 | 240,63 | 243,17 | 241,94 | 686 |
| 30 gen 2024 | 243,48 | 247,20 | 241,50 | 244,50 | 243,27 | 244 |
| 29 gen 2024 | 251,02 | 251,02 | 246,01 | 246,84 | 245,59 | 1.361 |
| 26 gen 2024 | 253,42 | 254,03 | 250,91 | 251,66 | 250,39 | 711 |
| 25 gen 2024 | 252,79 | 254,77 | 251,34 | 252,38 | 251,11 | 1.148 |
| 24 gen 2024 | 252,17 | 253,45 | 249,85 | 249,86 | 248,60 | 580 |
| 23 gen 2024 | 251,18 | 251,68 | 249,13 | 251,09 | 249,82 | 417 |
| 22 gen 2024 | 247,84 | 251,65 | 247,48 | 250,49 | 249,22 | 321 |
| 19 gen 2024 | 245,00 | 245,63 | 242,14 | 245,63 | 244,39 | 626 |
| 18 gen 2024 | 244,92 | 244,92 | 242,21 | 244,18 | 242,95 | 62 |
| 17 gen 2024 | 242,00 | 244,30 | 241,52 | 243,15 | 241,92 | 601 |
| 16 gen 2024 | 247,88 | 249,17 | 243,78 | 244,62 | 243,39 | 1.192 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 250,85 | 251,48 | 247,75 | 249,40 | 248,14 | 123.077 |
| 11 gen 2024 | 250,63 | 251,21 | 248,66 | 251,05 | 249,78 | 292 |
| 10 gen 2024 | 247,25 | 249,49 | 245,89 | 249,34 | 248,08 | 5.985 |
| 09 gen 2024 | 246,96 | 248,61 | 246,41 | 248,10 | 246,85 | 883 |
| 08 gen 2024 | 249,75 | 249,75 | 246,76 | 247,23 | 245,98 | 420 |
| 05 gen 2024 | 245,44 | 248,26 | 245,00 | 247,54 | 246,29 | 256 |
| 04 gen 2024 | 246,63 | 247,09 | 245,59 | 246,41 | 245,17 | 373 |
| 03 gen 2024 | 249,81 | 250,52 | 245,88 | 248,74 | 247,49 | 1.295 |
| 02 gen 2024 | 251,86 | 252,98 | 250,37 | 252,09 | 250,82 | 1.201 |
| 29 dic 2023 | 254,88 | 255,62 | 251,85 | 252,53 | 251,26 | 802 |
| 28 dic 2023 | 250,78 | 253,92 | 250,52 | 253,40 | 252,12 | 1.320 |
| 27 dic 2023 | 253,30 | 254,29 | 251,93 | 252,78 | 251,50 | 1.230 |
| 22 dic 2023 | 245,85 | 249,43 | 245,85 | 248,71 | 247,46 | 2.303 |
| 21 dic 2023 | 247,72 | 248,92 | 245,29 | 245,55 | 244,31 | 4.447 |
| 20 dic 2023 | 253,45 | 253,45 | 240,00 | 249,42 | 248,16 | 12.137 |
| 19 dic 2023 | 280,89 | 283,42 | 278,70 | 283,27 | 281,84 | 2.345 |
| 18 dic 2023 | 284,00 | 285,34 | 281,42 | 281,63 | 280,21 | 1.821 |
| 15 dic 2023 | 278,64 | 283,61 | 276,96 | 281,49 | 280,07 | 964 |
| 14 dic 2023 | 273,83 | 282,06 | 273,83 | 279,29 | 277,88 | 19.174 |
| 13 dic 2023 | 270,07 | 272,22 | 269,53 | 269,96 | 268,60 | 106 |
| 12 dic 2023 | 271,92 | 276,23 | 271,92 | 274,02 | 272,64 | 610 |
| 11 dic 2023 | 272,20 | 273,87 | 271,11 | 273,20 | 271,82 | 1.501 |
| 08 dic 2023 | 267,89 | 273,53 | 266,75 | 273,47 | 272,09 | 1.112 |
| 08 dic 2023 | 1.26 Dividendo | |||||
| 07 dic 2023 | 267,50 | 268,96 | 265,82 | 268,65 | 266,04 | 467 |
| 06 dic 2023 | 267,45 | 268,86 | 266,44 | 267,90 | 265,30 | 862 |
| 05 dic 2023 | 263,15 | 267,06 | 262,87 | 266,47 | 263,88 | 693 |
| 04 dic 2023 | 261,85 | 267,64 | 261,44 | 265,82 | 263,24 | 190 |
| 01 dic 2023 | 259,19 | 264,74 | 258,21 | 264,61 | 262,04 | 600 |
| 30 nov 2023 | 253,98 | 257,67 | 252,24 | 257,67 | 255,17 | 162 |
| 29 nov 2023 | 255,74 | 257,28 | 254,35 | 254,90 | 252,42 | 254 |
| *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.