Italia markets open in 6 hours 11 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.358,92 -720,78 (-1,89%) EUR/USD
1,0642 -0,0005 (-0,04%) Bitcoin EUR
59.219,77 +1.650,91 (+2,87%) CMC Crypto 200
1.305,77 +420,23 (+47,15%)
United Parcel Service, Inc. (0R08.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:09PM BST
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 |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 143,14 | 143,42 | 142,20 | 142,91 | 142,91 | 447 |
| 17 apr 2024 | 142,36 | 143,35 | 141,39 | 143,35 | 143,35 | 1.340 |
| 16 apr 2024 | 144,07 | 144,54 | 142,91 | 144,17 | 144,17 | 773 |
| 15 apr 2024 | 144,52 | 146,62 | 144,52 | 144,63 | 144,63 | 2.754 |
| 12 apr 2024 | 148,05 | 148,34 | 144,79 | 145,23 | 145,23 | 1.594 |
| 11 apr 2024 | 147,44 | 149,16 | 146,87 | 148,90 | 148,90 | 668 |
| 10 apr 2024 | 147,50 | 148,29 | 146,24 | 147,04 | 147,04 | 1.925 |
| 09 apr 2024 | 149,37 | 151,06 | 149,24 | 150,86 | 150,86 | 1.170 |
| 08 apr 2024 | 151,91 | 152,13 | 150,46 | 150,82 | 150,82 | 1.343 |
| 05 apr 2024 | 149,69 | 151,34 | 148,28 | 150,99 | 150,99 | 2.131 |
| 04 apr 2024 | 153,26 | 154,14 | 152,07 | 152,07 | 152,07 | 1.915 |
| 03 apr 2024 | 151,30 | 152,11 | 149,84 | 151,33 | 151,33 | 1.225 |
| 02 apr 2024 | 147,94 | 150,86 | 147,76 | 149,90 | 149,90 | 1.741 |
| 28 mar 2024 | 147,33 | 148,82 | 146,71 | 148,71 | 148,71 | 2.717 |
| 27 mar 2024 | 144,27 | 146,96 | 144,03 | 146,48 | 146,48 | 2.659 |
| 26 mar 2024 | 157,30 | 157,35 | 143,09 | 144,82 | 144,82 | 15.150 |
| 25 mar 2024 | 156,07 | 157,18 | 155,24 | 156,48 | 156,48 | 1.777 |
| 22 mar 2024 | 160,88 | 160,88 | 156,16 | 156,43 | 156,43 | 1.719 |
| 21 mar 2024 | 155,05 | 155,75 | 154,40 | 155,73 | 155,73 | 2.881 |
| 20 mar 2024 | 152,28 | 154,27 | 152,16 | 154,27 | 154,27 | 946 |
| 19 mar 2024 | 150,85 | 153,61 | 150,22 | 153,19 | 153,19 | 1.460 |
| 18 mar 2024 | 154,08 | 154,29 | 151,89 | 151,93 | 151,93 | 2.149 |
| 15 mar 2024 | 153,13 | 154,66 | 152,94 | 153,55 | 153,55 | 858 |
| 14 mar 2024 | 154,42 | 154,73 | 152,86 | 152,86 | 152,86 | 1.411 |
| 13 mar 2024 | 154,92 | 158,78 | 154,92 | 155,82 | 155,82 | 1.419 |
| 12 mar 2024 | 155,06 | 157,04 | 154,41 | 156,34 | 156,34 | 881 |
| 11 mar 2024 | 155,22 | 155,22 | 153,37 | 154,96 | 154,96 | 7.571 |
| 08 mar 2024 | 154,01 | 155,07 | 152,92 | 153,20 | 153,20 | 482 |
| 07 mar 2024 | 153,51 | 154,57 | 152,64 | 153,64 | 153,64 | 701 |
| 06 mar 2024 | 151,07 | 153,05 | 150,58 | 152,11 | 152,11 | 2.316 |
| 05 mar 2024 | 150,08 | 151,54 | 149,56 | 150,87 | 150,87 | 659 |
| 04 mar 2024 | 148,99 | 152,04 | 148,64 | 151,84 | 151,84 | 921 |
| 01 mar 2024 | 148,07 | 148,24 | 146,87 | 147,89 | 147,89 | 972 |
| 29 feb 2024 | 148,84 | 149,44 | 147,73 | 148,34 | 148,34 | 1.300 |
| 28 feb 2024 | 147,67 | 148,35 | 147,23 | 147,67 | 147,67 | 555 |
| 27 feb 2024 | 148,15 | 148,78 | 147,52 | 148,67 | 148,67 | 1.087 |
| 26 feb 2024 | 147,79 | 148,29 | 146,61 | 147,82 | 147,82 | 3.636 |
| 23 feb 2024 | 149,68 | 150,14 | 148,84 | 149,34 | 149,34 | 649 |
| 22 feb 2024 | 147,71 | 148,28 | 147,30 | 148,24 | 148,24 | 995 |
| 21 feb 2024 | 149,13 | 149,34 | 147,07 | 147,50 | 147,50 | 1.509 |
| 20 feb 2024 | 147,37 | 149,73 | 146,99 | 149,02 | 149,02 | 4.644 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 146,98 | 148,95 | 145,19 | 148,56 | 148,56 | 8.425 |
| 16 feb 2024 | 1.63 Dividendo | |||||
| 15 feb 2024 | 145,00 | 146,76 | 144,46 | 146,56 | 144,93 | 1.214 |
| 14 feb 2024 | 145,56 | 145,87 | 143,58 | 143,99 | 142,39 | 3.272 |
| 13 feb 2024 | 146,01 | 146,44 | 143,50 | 143,51 | 141,91 | 4.440 |
| 12 feb 2024 | 146,89 | 147,87 | 146,50 | 147,64 | 146,00 | 1.040 |
| 09 feb 2024 | 147,86 | 147,86 | 146,28 | 146,65 | 145,02 | 638 |
| 08 feb 2024 | 146,80 | 147,29 | 145,91 | 147,11 | 145,47 | 1.691 |
| 07 feb 2024 | 146,13 | 147,04 | 145,12 | 147,01 | 145,37 | 829 |
| 06 feb 2024 | 141,40 | 146,30 | 141,30 | 145,30 | 143,69 | 2.164 |
| 05 feb 2024 | 141,06 | 141,22 | 139,37 | 139,95 | 138,39 | 1.311 |
| 02 feb 2024 | 141,82 | 141,84 | 139,69 | 141,83 | 140,25 | 2.165 |
| 01 feb 2024 | 142,42 | 142,43 | 140,22 | 140,27 | 138,71 | 877 |
| 31 gen 2024 | 145,68 | 145,68 | 142,07 | 142,74 | 141,15 | 19.688 |
| 30 gen 2024 | 158,00 | 158,02 | 144,56 | 147,35 | 145,71 | 128.669 |
| 29 gen 2024 | 158,20 | 158,41 | 156,52 | 156,87 | 155,13 | 579 |
| 26 gen 2024 | 159,71 | 161,34 | 158,30 | 158,96 | 157,19 | 174.049 |
| 25 gen 2024 | 158,66 | 160,11 | 158,12 | 159,54 | 157,77 | 681 |
| 24 gen 2024 | 160,63 | 160,98 | 157,43 | 157,49 | 155,74 | 585 |
| 23 gen 2024 | 159,42 | 160,36 | 156,89 | 159,91 | 158,13 | 1.376 |
| 22 gen 2024 | 157,88 | 159,24 | 157,39 | 158,51 | 156,75 | 813 |
| 19 gen 2024 | 156,96 | 157,80 | 155,15 | 157,04 | 155,29 | 2.665 |
| 18 gen 2024 | 154,47 | 156,27 | 154,27 | 156,11 | 154,37 | 1.654 |
| 17 gen 2024 | 153,25 | 154,42 | 152,01 | 153,15 | 151,45 | 1.395 |
| 16 gen 2024 | 158,12 | 158,12 | 155,42 | 155,42 | 153,69 | 3.905 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 160,16 | 160,74 | 158,45 | 158,87 | 157,10 | 1.536 |
| 11 gen 2024 | 161,48 | 161,48 | 158,94 | 159,73 | 157,95 | 357 |
| 10 gen 2024 | 159,94 | 161,47 | 159,47 | 159,67 | 157,89 | 10.673 |
| 09 gen 2024 | 159,92 | 160,00 | 158,52 | 159,88 | 158,10 | 107.376 |
| 08 gen 2024 | 158,54 | 159,21 | 157,56 | 159,08 | 157,31 | 671 |
| 05 gen 2024 | 156,41 | 159,23 | 156,41 | 157,99 | 156,23 | 1.066 |
| 04 gen 2024 | 156,97 | 158,16 | 156,69 | 156,69 | 154,95 | 422 |
| 03 gen 2024 | 157,47 | 159,27 | 156,42 | 158,08 | 156,32 | 642 |
| 02 gen 2024 | 156,54 | 160,29 | 156,25 | 159,48 | 157,70 | 1.634 |
| 29 dic 2023 | 157,29 | 158,13 | 156,20 | 156,54 | 154,80 | 537 |
| 28 dic 2023 | 156,21 | 157,37 | 155,90 | 157,28 | 155,53 | 60 |
| 27 dic 2023 | 157,83 | 158,05 | 157,48 | 157,67 | 155,91 | 64 |
| 22 dic 2023 | 157,80 | 159,60 | 157,80 | 158,52 | 156,76 | 471 |
| 21 dic 2023 | 157,29 | 157,76 | 155,23 | 155,89 | 154,15 | 531 |
| 20 dic 2023 | 156,67 | 160,27 | 156,56 | 160,22 | 158,44 | 2.862 |
| 19 dic 2023 | 162,16 | 162,27 | 160,25 | 161,59 | 159,79 | 209 |
| 18 dic 2023 | 163,75 | 163,80 | 162,40 | 162,40 | 160,59 | 199 |
| 15 dic 2023 | 161,41 | 163,80 | 159,99 | 162,76 | 160,95 | 1.475 |
| 14 dic 2023 | 158,00 | 163,45 | 157,25 | 161,45 | 159,65 | 139.021 |
| 13 dic 2023 | 155,21 | 155,52 | 153,89 | 154,18 | 152,47 | 352 |
| 12 dic 2023 | 155,97 | 157,04 | 155,09 | 155,09 | 153,36 | 680 |
| 11 dic 2023 | 155,65 | 156,30 | 154,87 | 155,71 | 153,98 | 1.625 |
| 08 dic 2023 | 156,30 | 157,62 | 155,95 | 156,70 | 154,96 | 706 |
| 07 dic 2023 | 155,87 | 157,54 | 155,63 | 156,57 | 154,83 | 349 |
| 06 dic 2023 | 155,23 | 155,66 | 154,59 | 155,66 | 153,93 | 346 |
| 05 dic 2023 | 155,01 | 155,58 | 153,78 | 155,04 | 153,32 | 767 |
| 04 dic 2023 | 153,98 | 156,17 | 153,54 | 155,97 | 154,24 | 1.280 |
| 01 dic 2023 | 152,26 | 154,84 | 151,21 | 154,34 | 152,62 | 1.229 |
| 30 nov 2023 | 151,82 | 153,17 | 150,94 | 151,66 | 149,97 | 776 |
| 29 nov 2023 | 151,80 | 153,43 | 151,38 | 152,65 | 150,95 | 983 |
| 28 nov 2023 | 149,59 | 150,50 | 149,16 | 149,88 | 148,21 | 964 |
| 27 nov 2023 | 151,49 | 151,49 | 149,69 | 150,60 | 148,93 | 17.672 |
| *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.