Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.326,92 +241,12 (+0,63%) Nasdaq
15.969,95 +358,19 (+2,29%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,82 +0,25 (+0,30%) Bitcoin EUR
59.770,82 -509,32 (-0,84%)
Union Pacific Corporation (0R2E.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:18PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 243,74 | 244,74 | 240,82 | 243,82 | 243,82 | 1.081 |
| 25 apr 2024 | 243,00 | 243,24 | 236,19 | 242,81 | 242,81 | 1.041 |
| 24 apr 2024 | 233,66 | 233,66 | 229,39 | 232,31 | 232,31 | 2.294 |
| 23 apr 2024 | 235,60 | 237,18 | 234,92 | 237,18 | 237,18 | 354 |
| 22 apr 2024 | 233,65 | 235,56 | 232,25 | 235,56 | 235,56 | 93 |
| 19 apr 2024 | 232,00 | 232,48 | 228,88 | 231,27 | 231,27 | 469 |
| 18 apr 2024 | 233,10 | 233,10 | 229,13 | 229,13 | 229,13 | 453 |
| 17 apr 2024 | 232,13 | 232,13 | 227,90 | 229,32 | 229,32 | 1.145 |
| 16 apr 2024 | 234,15 | 234,51 | 231,85 | 231,86 | 231,86 | 296 |
| 15 apr 2024 | 236,17 | 238,24 | 234,29 | 234,92 | 234,92 | 2.095 |
| 12 apr 2024 | 234,41 | 235,39 | 233,74 | 234,89 | 234,89 | 1.003 |
| 11 apr 2024 | 237,40 | 237,40 | 235,20 | 237,07 | 237,07 | 463 |
| 10 apr 2024 | 237,93 | 239,88 | 236,00 | 237,35 | 237,35 | 1.221 |
| 09 apr 2024 | 241,21 | 241,44 | 238,09 | 240,79 | 240,79 | 167 |
| 08 apr 2024 | 242,84 | 243,40 | 241,76 | 242,35 | 242,35 | 574 |
| 05 apr 2024 | 242,49 | 243,06 | 240,76 | 241,55 | 241,55 | 831 |
| 04 apr 2024 | 242,60 | 244,76 | 242,10 | 243,51 | 243,51 | 1.688 |
| 03 apr 2024 | 241,75 | 244,88 | 241,75 | 242,40 | 242,40 | 835 |
| 02 apr 2024 | 243,09 | 243,62 | 241,00 | 241,39 | 241,39 | 1.468 |
| 28 mar 2024 | 244,63 | 246,22 | 244,38 | 246,04 | 246,04 | 897 |
| 27 mar 2024 | 241,95 | 243,50 | 241,46 | 243,38 | 243,38 | 4.199 |
| 26 mar 2024 | 243,82 | 244,23 | 240,87 | 240,87 | 240,87 | 1.181 |
| 25 mar 2024 | 244,80 | 245,13 | 243,29 | 243,31 | 243,31 | 1.661 |
| 22 mar 2024 | 247,78 | 249,03 | 246,21 | 246,36 | 246,36 | 1.685 |
| 21 mar 2024 | 247,45 | 250,23 | 247,18 | 248,95 | 248,95 | 853 |
| 20 mar 2024 | 242,61 | 247,43 | 242,61 | 247,43 | 247,43 | 363 |
| 19 mar 2024 | 244,29 | 245,34 | 241,41 | 242,08 | 242,08 | 510 |
| 18 mar 2024 | 244,60 | 245,37 | 244,12 | 244,31 | 244,31 | 1.165 |
| 15 mar 2024 | 243,98 | 246,28 | 243,95 | 245,62 | 245,62 | 678 |
| 14 mar 2024 | 247,41 | 248,37 | 243,94 | 245,74 | 245,74 | 1.980 |
| 13 mar 2024 | 250,49 | 250,69 | 248,70 | 249,29 | 249,29 | 656 |
| 12 mar 2024 | 249,63 | 251,94 | 248,91 | 251,74 | 251,74 | 205 |
| 11 mar 2024 | 249,51 | 251,42 | 247,50 | 248,63 | 248,63 | 1.578 |
| 08 mar 2024 | 248,25 | 250,00 | 247,55 | 250,00 | 250,00 | 5.977 |
| 07 mar 2024 | 253,29 | 253,29 | 249,59 | 249,87 | 249,87 | 370 |
| 06 mar 2024 | 253,59 | 254,72 | 252,38 | 252,54 | 252,54 | 750 |
| 05 mar 2024 | 254,07 | 255,38 | 253,71 | 254,69 | 254,69 | 1.715 |
| 04 mar 2024 | 253,50 | 254,81 | 252,60 | 253,91 | 253,91 | 748 |
| 01 mar 2024 | 253,19 | 253,28 | 250,95 | 252,55 | 252,55 | 1.144 |
| 29 feb 2024 | 254,39 | 255,39 | 254,15 | 254,48 | 254,48 | 412 |
| 28 feb 2024 | 251,34 | 255,72 | 251,01 | 254,60 | 254,60 | 443 |
| 28 feb 2024 | 1.3 Dividendo | |||||
| 27 feb 2024 | 252,48 | 255,46 | 252,03 | 254,23 | 252,93 | 264 |
| 26 feb 2024 | 257,17 | 258,36 | 253,95 | 253,95 | 252,65 | 98 |
| 23 feb 2024 | 255,63 | 257,63 | 255,32 | 256,29 | 254,98 | 912 |
| 22 feb 2024 | 251,49 | 253,88 | 250,33 | 253,88 | 252,59 | 562 |
| 21 feb 2024 | 248,20 | 251,25 | 247,25 | 250,72 | 249,44 | 13.490 |
| 20 feb 2024 | 244,62 | 247,09 | 244,62 | 247,08 | 245,82 | 1.283 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 250,55 | 250,55 | 247,99 | 247,99 | 246,72 | 234 |
| 15 feb 2024 | 250,20 | 251,29 | 249,10 | 249,88 | 248,60 | 174 |
| 14 feb 2024 | 245,63 | 248,40 | 245,17 | 248,40 | 247,13 | 1.160 |
| 13 feb 2024 | 247,40 | 247,40 | 243,57 | 245,03 | 243,78 | 61.438 |
| 12 feb 2024 | 248,78 | 248,79 | 247,20 | 247,63 | 246,37 | 184 |
| 09 feb 2024 | 249,45 | 249,45 | 246,70 | 248,75 | 247,48 | 176 |
| 08 feb 2024 | 249,39 | 249,39 | 246,50 | 247,90 | 246,63 | 1.088 |
| 07 feb 2024 | 249,87 | 251,63 | 249,87 | 249,99 | 248,71 | 50.650 |
| 06 feb 2024 | 247,18 | 250,63 | 246,76 | 250,02 | 248,74 | 875 |
| 05 feb 2024 | 247,62 | 248,82 | 247,30 | 247,78 | 246,51 | 1.383 |
| 02 feb 2024 | 248,57 | 249,52 | 246,60 | 249,52 | 248,24 | 1.199 |
| 01 feb 2024 | 245,87 | 248,35 | 245,07 | 246,80 | 245,54 | 347 |
| 31 gen 2024 | 247,10 | 247,97 | 245,44 | 246,11 | 244,85 | 847 |
| 30 gen 2024 | 244,32 | 245,56 | 242,50 | 245,41 | 244,16 | 248 |
| 29 gen 2024 | 240,00 | 242,26 | 238,11 | 242,14 | 240,90 | 140 |
| 26 gen 2024 | 241,37 | 241,68 | 238,41 | 239,34 | 238,12 | 332 |
| 25 gen 2024 | 241,15 | 245,00 | 237,27 | 239,36 | 238,14 | 923 |
| 24 gen 2024 | 242,83 | 245,01 | 242,60 | 243,67 | 242,42 | 265 |
| 23 gen 2024 | 244,04 | 244,04 | 242,61 | 243,36 | 242,12 | 637 |
| 22 gen 2024 | 242,47 | 243,91 | 241,63 | 242,70 | 241,46 | 553 |
| 19 gen 2024 | 238,62 | 239,67 | 237,41 | 239,67 | 238,44 | 1.784 |
| 18 gen 2024 | 235,60 | 237,24 | 235,15 | 237,24 | 236,03 | 800 |
| 17 gen 2024 | 235,82 | 237,60 | 234,75 | 235,07 | 233,87 | 692 |
| 16 gen 2024 | 237,70 | 238,30 | 235,54 | 236,34 | 235,13 | 1.452 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 236,91 | 237,63 | 234,90 | 237,30 | 236,09 | 1.738 |
| 11 gen 2024 | 238,17 | 238,48 | 234,85 | 235,93 | 234,72 | 334 |
| 10 gen 2024 | 237,41 | 238,43 | 236,37 | 238,12 | 236,90 | 10.274 |
| 09 gen 2024 | 238,28 | 239,50 | 237,60 | 237,79 | 236,57 | 202 |
| 08 gen 2024 | 239,41 | 239,46 | 237,76 | 238,71 | 237,49 | 189 |
| 05 gen 2024 | 241,06 | 241,82 | 238,76 | 240,02 | 238,79 | 12.668 |
| 04 gen 2024 | 241,70 | 243,75 | 241,06 | 243,00 | 241,76 | 21.743 |
| 03 gen 2024 | 243,41 | 243,84 | 241,12 | 243,84 | 242,59 | 689 |
| 02 gen 2024 | 244,84 | 245,50 | 243,85 | 243,90 | 242,65 | 279 |
| 29 dic 2023 | 246,34 | 246,34 | 245,00 | 245,48 | 244,22 | 18 |
| 28 dic 2023 | 246,40 | 246,97 | 245,31 | 245,83 | 244,57 | 25 |
| 27 dic 2023 | 245,68 | 246,36 | 245,68 | 246,01 | 244,76 | 125 |
| 22 dic 2023 | 243,25 | 244,83 | 242,49 | 243,78 | 242,53 | 654 |
| 21 dic 2023 | 238,19 | 240,31 | 237,70 | 240,31 | 239,08 | 166 |
| 20 dic 2023 | 242,65 | 242,65 | 239,57 | 242,03 | 240,79 | 112.473 |
| 19 dic 2023 | 241,26 | 243,29 | 240,45 | 242,40 | 241,16 | 90 |
| 18 dic 2023 | 243,18 | 243,43 | 241,48 | 241,87 | 240,63 | 773 |
| 15 dic 2023 | 237,71 | 242,80 | 237,28 | 241,34 | 240,11 | 1.485 |
| 14 dic 2023 | 239,47 | 245,01 | 239,03 | 242,92 | 241,68 | 15.062 |
| 13 dic 2023 | 233,60 | 233,86 | 231,62 | 231,89 | 230,70 | 1.724 |
| 12 dic 2023 | 232,82 | 234,45 | 232,68 | 233,55 | 232,36 | 468 |
| 11 dic 2023 | 229,94 | 231,63 | 229,90 | 231,56 | 230,38 | 708 |
| 08 dic 2023 | 231,49 | 232,82 | 229,63 | 229,97 | 228,79 | 172.594 |
| 07 dic 2023 | 232,40 | 232,40 | 230,63 | 231,96 | 230,77 | 382 |
| 07 dic 2023 | 1.3 Dividendo | |||||
| 06 dic 2023 | 232,76 | 233,71 | 232,28 | 233,65 | 231,16 | 112 |
| *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.