Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.360,24 -45,42 (-0,12%) Petrolio
81,13 -0,80 (-0,98%) Bitcoin EUR
56.462,78 -3.129,57 (-5,25%)
Texas Instruments Incorporated (0R2H.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:08PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 178,41 | 179,11 | 178,24 | 178,66 | 178,66 | 1.985 |
| 29 apr 2024 | 177,48 | 179,00 | 177,39 | 178,91 | 178,91 | 1.656 |
| 26 apr 2024 | 175,47 | 177,99 | 175,18 | 177,34 | 177,34 | 1.787 |
| 25 apr 2024 | 176,00 | 176,07 | 172,35 | 175,45 | 175,45 | 3.803 |
| 24 apr 2024 | 177,31 | 179,37 | 165,47 | 176,05 | 176,05 | 188.170 |
| 23 apr 2024 | 163,32 | 166,85 | 162,53 | 166,33 | 166,33 | 7.679 |
| 22 apr 2024 | 159,68 | 163,77 | 159,68 | 163,77 | 163,77 | 1.989.742 |
| 19 apr 2024 | 163,08 | 164,26 | 161,45 | 161,55 | 161,55 | 182.478 |
| 18 apr 2024 | 165,70 | 165,70 | 161,54 | 163,42 | 163,42 | 556.340 |
| 17 apr 2024 | 168,34 | 168,96 | 165,88 | 166,80 | 166,80 | 3.295 |
| 16 apr 2024 | 167,48 | 168,43 | 166,35 | 167,47 | 167,47 | 1.577.104 |
| 15 apr 2024 | 168,45 | 169,19 | 166,90 | 166,90 | 166,90 | 11.433 |
| 12 apr 2024 | 168,74 | 169,27 | 165,88 | 166,64 | 166,64 | 4.537 |
| 11 apr 2024 | 169,90 | 171,18 | 168,26 | 171,13 | 171,13 | 1.547 |
| 10 apr 2024 | 169,87 | 170,28 | 168,07 | 168,74 | 168,74 | 6.273 |
| 09 apr 2024 | 170,98 | 171,85 | 169,46 | 171,41 | 171,41 | 287.260 |
| 08 apr 2024 | 167,50 | 170,29 | 167,25 | 170,08 | 170,08 | 13.398 |
| 05 apr 2024 | 168,96 | 169,08 | 167,26 | 168,48 | 168,48 | 5.225 |
| 04 apr 2024 | 171,77 | 172,99 | 171,07 | 172,78 | 172,78 | 3.352 |
| 03 apr 2024 | 169,58 | 170,83 | 167,96 | 170,14 | 170,14 | 2.993 |
| 02 apr 2024 | 172,18 | 172,24 | 169,76 | 170,07 | 170,07 | 8.081 |
| 28 mar 2024 | 173,56 | 175,79 | 173,56 | 174,04 | 174,04 | 4.569 |
| 27 mar 2024 | 169,27 | 172,10 | 168,92 | 171,72 | 171,72 | 3.051 |
| 26 mar 2024 | 170,87 | 171,81 | 168,44 | 168,65 | 168,65 | 7.719 |
| 25 mar 2024 | 170,83 | 172,26 | 170,66 | 171,73 | 171,73 | 3.349 |
| 22 mar 2024 | 171,73 | 173,38 | 171,51 | 172,75 | 172,75 | 5.070 |
| 21 mar 2024 | 172,83 | 174,69 | 172,34 | 172,34 | 172,34 | 8.525 |
| 20 mar 2024 | 167,08 | 169,15 | 166,28 | 168,93 | 168,93 | 5.219 |
| 19 mar 2024 | 167,52 | 169,21 | 165,96 | 167,33 | 167,33 | 282.080 |
| 18 mar 2024 | 173,10 | 174,78 | 170,74 | 170,85 | 170,85 | 6.632 |
| 15 mar 2024 | 169,16 | 170,88 | 168,72 | 170,32 | 170,32 | 5.316 |
| 14 mar 2024 | 172,60 | 173,53 | 170,15 | 170,15 | 170,15 | 8.000 |
| 13 mar 2024 | 173,81 | 174,29 | 171,23 | 172,73 | 172,73 | 2.412 |
| 12 mar 2024 | 175,99 | 176,25 | 173,29 | 174,29 | 174,29 | 1.247 |
| 11 mar 2024 | 172,28 | 173,69 | 171,68 | 173,23 | 173,23 | 508.436 |
| 08 mar 2024 | 175,59 | 175,59 | 173,39 | 174,37 | 174,37 | 5.745 |
| 07 mar 2024 | 172,28 | 177,73 | 172,28 | 176,97 | 176,97 | 4.097 |
| 06 mar 2024 | 173,11 | 175,71 | 172,46 | 172,54 | 172,54 | 3.751 |
| 05 mar 2024 | 171,36 | 172,33 | 169,76 | 169,86 | 169,86 | 1.529 |
| 04 mar 2024 | 172,50 | 172,50 | 170,97 | 172,12 | 172,12 | 2.693 |
| 01 mar 2024 | 167,63 | 172,06 | 167,33 | 171,74 | 171,74 | 3.531 |
| 29 feb 2024 | 164,13 | 166,93 | 164,13 | 166,76 | 166,76 | 4.392 |
| 28 feb 2024 | 163,49 | 163,70 | 162,39 | 163,11 | 163,11 | 2.186 |
| 27 feb 2024 | 164,58 | 165,58 | 164,58 | 164,84 | 164,84 | 5.969 |
| 26 feb 2024 | 164,66 | 165,49 | 163,89 | 164,24 | 164,24 | 1.528 |
| 23 feb 2024 | 165,83 | 165,99 | 163,86 | 164,08 | 164,08 | 1.012 |
| 22 feb 2024 | 164,98 | 165,50 | 163,56 | 165,49 | 165,49 | 2.844 |
| 21 feb 2024 | 162,52 | 163,54 | 161,51 | 163,05 | 163,05 | 1.667 |
| 20 feb 2024 | 159,64 | 161,87 | 159,19 | 161,64 | 161,64 | 12.941 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 160,71 | 162,04 | 159,59 | 161,84 | 161,84 | 2.059 |
| 15 feb 2024 | 159,00 | 161,18 | 158,79 | 160,87 | 160,87 | 1.546 |
| 14 feb 2024 | 156,85 | 159,02 | 156,65 | 156,65 | 156,65 | 237.517 |
| 13 feb 2024 | 157,75 | 159,34 | 156,51 | 156,60 | 156,60 | 2.844 |
| 12 feb 2024 | 162,54 | 162,80 | 161,83 | 161,89 | 161,89 | 2.658 |
| 09 feb 2024 | 161,28 | 162,44 | 160,99 | 162,15 | 162,15 | 6.200 |
| 08 feb 2024 | 159,50 | 160,92 | 158,85 | 160,66 | 160,66 | 2.993 |
| 07 feb 2024 | 158,37 | 160,00 | 158,37 | 159,06 | 159,06 | 635.790 |
| 06 feb 2024 | 159,00 | 159,19 | 157,78 | 157,78 | 157,78 | 927.752 |
| 05 feb 2024 | 159,35 | 159,99 | 157,67 | 159,27 | 159,27 | 3.477 |
| 02 feb 2024 | 158,11 | 159,03 | 157,83 | 159,03 | 159,03 | 2.052 |
| 01 feb 2024 | 160,12 | 160,12 | 156,97 | 158,79 | 158,79 | 517.562 |
| 31 gen 2024 | 160,41 | 161,06 | 159,31 | 160,96 | 160,96 | 3.560 |
| 30 gen 2024 | 165,16 | 165,16 | 161,68 | 161,89 | 161,89 | 98.270 |
| 30 gen 2024 | 1.3 Dividendo | |||||
| 29 gen 2024 | 164,08 | 165,31 | 163,45 | 164,75 | 163,45 | 3.059 |
| 26 gen 2024 | 166,01 | 166,20 | 163,36 | 164,10 | 162,80 | 2.726 |
| 25 gen 2024 | 171,10 | 171,29 | 166,95 | 167,21 | 165,89 | 8.305 |
| 24 gen 2024 | 164,55 | 172,43 | 164,55 | 170,17 | 168,83 | 8.932 |
| 23 gen 2024 | 175,08 | 176,51 | 174,84 | 175,20 | 173,81 | 14.139 |
| 22 gen 2024 | 174,09 | 176,58 | 173,97 | 174,18 | 172,81 | 6.961 |
| 19 gen 2024 | 166,91 | 175,04 | 166,91 | 175,04 | 173,65 | 223.648 |
| 18 gen 2024 | 164,67 | 166,24 | 163,69 | 166,06 | 164,75 | 2.780 |
| 17 gen 2024 | 162,62 | 162,62 | 160,35 | 160,35 | 159,09 | 2.073 |
| 16 gen 2024 | 164,70 | 165,47 | 162,60 | 163,54 | 162,25 | 3.318 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 165,60 | 166,99 | 163,97 | 165,17 | 163,87 | 1.208.106 |
| 11 gen 2024 | 167,16 | 167,90 | 165,08 | 166,09 | 164,78 | 1.369 |
| 10 gen 2024 | 168,50 | 168,50 | 165,23 | 167,51 | 166,19 | 1.520 |
| 09 gen 2024 | 168,54 | 170,39 | 166,00 | 170,11 | 168,77 | 238.435 |
| 08 gen 2024 | 165,21 | 168,00 | 164,79 | 167,98 | 166,65 | 2.442 |
| 05 gen 2024 | 163,03 | 166,13 | 163,03 | 165,25 | 163,95 | 1.809 |
| 04 gen 2024 | 162,42 | 165,62 | 162,40 | 164,69 | 163,39 | 3.171 |
| 03 gen 2024 | 169,26 | 169,26 | 166,26 | 166,61 | 165,30 | 885.220 |
| 02 gen 2024 | 168,68 | 169,89 | 167,47 | 169,27 | 167,93 | 2.469 |
| 29 dic 2023 | 171,38 | 171,62 | 169,99 | 170,62 | 169,27 | 501 |
| 28 dic 2023 | 171,25 | 172,12 | 170,69 | 172,03 | 170,67 | 1.065 |
| 27 dic 2023 | 170,93 | 171,37 | 170,44 | 171,12 | 169,77 | 1.448 |
| 22 dic 2023 | 167,26 | 168,90 | 167,26 | 167,62 | 166,30 | 236 |
| 21 dic 2023 | 166,06 | 167,43 | 165,88 | 166,47 | 165,16 | 775 |
| 20 dic 2023 | 168,50 | 168,56 | 167,29 | 168,14 | 166,81 | 965.840 |
| 19 dic 2023 | 168,62 | 168,71 | 167,10 | 168,29 | 166,96 | 3.047 |
| 18 dic 2023 | 168,80 | 168,80 | 165,90 | 167,41 | 166,09 | 2.566 |
| 15 dic 2023 | 167,49 | 167,49 | 167,49 | 167,49 | 166,17 | 7.426 |
| 14 dic 2023 | 163,71 | 168,02 | 163,43 | 167,69 | 166,37 | 4.143 |
| 13 dic 2023 | 157,92 | 159,29 | 157,92 | 158,58 | 157,33 | 57.273 |
| 12 dic 2023 | 159,90 | 159,90 | 157,54 | 157,90 | 156,65 | 1.865 |
| 11 dic 2023 | 158,57 | 161,21 | 158,12 | 160,99 | 159,72 | 3.463 |
| 08 dic 2023 | 157,29 | 158,37 | 156,43 | 157,33 | 156,09 | 2.584 |
| 07 dic 2023 | 156,75 | 158,26 | 154,91 | 158,22 | 156,97 | 2.235 |
| *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.