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
38.360,14 -45,52 (-0,12%) Petrolio
81,15 -0,78 (-0,95%) Bitcoin EUR
56.386,08 -3.143,20 (-5,28%)
Corning Incorporated (0R2X.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:11PM 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 | 33,24 | 34,36 | 33,12 | 33,82 | 33,82 | 10.652 |
| 29 apr 2024 | 31,58 | 31,73 | 31,50 | 31,73 | 31,73 | 295 |
| 26 apr 2024 | 31,35 | 31,55 | 31,35 | 31,55 | 31,55 | 1.450 |
| 25 apr 2024 | 31,58 | 31,58 | 31,26 | 31,31 | 31,31 | 258 |
| 24 apr 2024 | 31,54 | 31,60 | 31,34 | 31,48 | 31,48 | 98 |
| 23 apr 2024 | 31,57 | 31,83 | 31,55 | 31,69 | 31,69 | 399 |
| 22 apr 2024 | 31,39 | 31,64 | 31,39 | 31,64 | 31,64 | 368 |
| 19 apr 2024 | 30,91 | 31,34 | 30,91 | 31,30 | 31,30 | 1.763 |
| 18 apr 2024 | 30,98 | 31,07 | 30,81 | 30,82 | 30,82 | 45.111 |
| 17 apr 2024 | 31,11 | 31,37 | 31,01 | 31,32 | 31,32 | 1.026 |
| 16 apr 2024 | 31,20 | 31,45 | 30,95 | 31,13 | 31,13 | 1.701 |
| 15 apr 2024 | 32,03 | 32,03 | 31,66 | 31,73 | 31,73 | 1.182 |
| 12 apr 2024 | 31,94 | 31,94 | 31,50 | 31,52 | 31,52 | 2.366 |
| 11 apr 2024 | 32,42 | 32,42 | 32,05 | 32,41 | 32,41 | 1.289 |
| 10 apr 2024 | 32,07 | 32,17 | 31,74 | 31,91 | 31,91 | 827 |
| 09 apr 2024 | 32,29 | 32,47 | 32,14 | 32,47 | 32,47 | 4.652 |
| 08 apr 2024 | 33,18 | 33,18 | 32,47 | 32,50 | 32,50 | 331 |
| 05 apr 2024 | 32,33 | 32,56 | 32,27 | 32,44 | 32,44 | 1.588 |
| 04 apr 2024 | 32,86 | 32,99 | 32,78 | 32,85 | 32,85 | 5.576 |
| 03 apr 2024 | 32,50 | 32,73 | 32,50 | 32,63 | 32,63 | 646 |
| 02 apr 2024 | 32,53 | 32,68 | 32,53 | 32,62 | 32,62 | 1.535 |
| 28 mar 2024 | 33,17 | 33,18 | 32,90 | 32,95 | 32,95 | 1.508 |
| 27 mar 2024 | 32,50 | 32,74 | 32,50 | 32,70 | 32,70 | 4.140 |
| 26 mar 2024 | 32,58 | 32,64 | 32,33 | 32,35 | 32,35 | 4.995 |
| 25 mar 2024 | 32,59 | 32,67 | 32,47 | 32,47 | 32,47 | 3.293 |
| 22 mar 2024 | 32,84 | 33,11 | 32,58 | 32,65 | 32,65 | 6.135 |
| 21 mar 2024 | 32,93 | 33,27 | 32,85 | 33,19 | 33,19 | 1.253 |
| 20 mar 2024 | 32,53 | 32,69 | 32,44 | 32,69 | 32,69 | 961 |
| 19 mar 2024 | 32,15 | 32,52 | 32,12 | 32,45 | 32,45 | 1.064 |
| 18 mar 2024 | 32,78 | 32,78 | 32,35 | 32,35 | 32,35 | 5.897 |
| 15 mar 2024 | 32,37 | 32,56 | 32,37 | 32,50 | 32,50 | 893 |
| 14 mar 2024 | 32,70 | 32,70 | 32,35 | 32,36 | 32,36 | 5.520 |
| 13 mar 2024 | 33,00 | 33,00 | 32,81 | 32,81 | 32,81 | 156 |
| 12 mar 2024 | 33,10 | 33,10 | 32,74 | 32,85 | 32,85 | 455 |
| 11 mar 2024 | 32,56 | 32,92 | 32,49 | 32,88 | 32,88 | 9.628 |
| 08 mar 2024 | 32,73 | 32,88 | 32,62 | 32,64 | 32,64 | 864 |
| 07 mar 2024 | 32,86 | 32,86 | 32,29 | 32,42 | 32,42 | 877 |
| 06 mar 2024 | 32,74 | 33,16 | 32,67 | 33,16 | 33,16 | 1.854 |
| 05 mar 2024 | 33,22 | 33,29 | 32,49 | 32,55 | 32,55 | 5.026 |
| 04 mar 2024 | 32,39 | 33,49 | 32,34 | 33,47 | 33,47 | 1.041 |
| 01 mar 2024 | 32,34 | 32,51 | 32,09 | 32,50 | 32,50 | 1.318 |
| 29 feb 2024 | 32,27 | 32,40 | 32,17 | 32,17 | 32,17 | 4.631 |
| 28 feb 2024 | 32,03 | 32,19 | 31,68 | 32,13 | 32,13 | 2.650 |
| 28 feb 2024 | 0.28 Dividendo | |||||
| 27 feb 2024 | 32,54 | 32,73 | 32,46 | 32,50 | 32,22 | 446 |
| 26 feb 2024 | 32,58 | 32,70 | 32,17 | 32,69 | 32,41 | 558 |
| 23 feb 2024 | 32,56 | 32,60 | 32,48 | 32,56 | 32,28 | 1.024 |
| 22 feb 2024 | 32,20 | 32,47 | 32,16 | 32,47 | 32,19 | 4.519 |
| 21 feb 2024 | 32,17 | 32,44 | 32,07 | 32,22 | 31,94 | 1.103 |
| 20 feb 2024 | 31,68 | 32,08 | 31,64 | 32,08 | 31,80 | 1.715 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 32,03 | 32,18 | 31,77 | 32,18 | 31,90 | 2.271 |
| 15 feb 2024 | 31,81 | 32,18 | 31,69 | 32,18 | 31,90 | 754 |
| 14 feb 2024 | 31,58 | 31,63 | 31,42 | 31,60 | 31,33 | 15.183 |
| 13 feb 2024 | 31,67 | 31,78 | 31,15 | 31,41 | 31,14 | 7.736 |
| 12 feb 2024 | 32,03 | 32,35 | 31,92 | 32,23 | 31,95 | 9.923 |
| 09 feb 2024 | 31,81 | 32,03 | 31,59 | 32,01 | 31,73 | 1.543 |
| 08 feb 2024 | 31,70 | 31,77 | 31,54 | 31,65 | 31,38 | 5.274 |
| 07 feb 2024 | 32,06 | 32,14 | 31,73 | 31,75 | 31,48 | 8.600 |
| 06 feb 2024 | 32,11 | 32,16 | 31,98 | 32,15 | 31,87 | 829 |
| 05 feb 2024 | 32,04 | 32,12 | 31,73 | 32,01 | 31,73 | 3.134 |
| 02 feb 2024 | 31,98 | 32,07 | 31,80 | 32,07 | 31,79 | 782 |
| 01 feb 2024 | 32,35 | 32,35 | 31,80 | 31,82 | 31,54 | 1.375 |
| 31 gen 2024 | 33,32 | 33,32 | 32,56 | 32,56 | 32,28 | 3.058 |
| 30 gen 2024 | 32,86 | 33,83 | 32,61 | 32,93 | 32,65 | 13.487 |
| 29 gen 2024 | 30,85 | 31,07 | 30,78 | 31,05 | 30,78 | 679 |
| 26 gen 2024 | 31,00 | 31,07 | 30,83 | 31,00 | 30,73 | 653 |
| 25 gen 2024 | 30,68 | 31,03 | 30,53 | 30,69 | 30,43 | 8.632 |
| 24 gen 2024 | 30,52 | 30,66 | 30,38 | 30,38 | 30,12 | 3.462 |
| 23 gen 2024 | 30,63 | 30,79 | 30,41 | 30,44 | 30,18 | 1.352 |
| 22 gen 2024 | 30,50 | 30,75 | 30,50 | 30,66 | 30,40 | 1.765 |
| 19 gen 2024 | 30,08 | 30,44 | 29,86 | 30,42 | 30,16 | 4.182 |
| 18 gen 2024 | 30,13 | 30,25 | 29,96 | 30,21 | 29,95 | 1.606 |
| 17 gen 2024 | 29,92 | 30,01 | 29,64 | 29,74 | 29,49 | 428 |
| 16 gen 2024 | 30,60 | 30,60 | 30,01 | 30,01 | 29,75 | 345.334 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 30,70 | 30,95 | 30,70 | 30,73 | 30,47 | 548 |
| 11 gen 2024 | 30,50 | 30,66 | 30,49 | 30,66 | 30,39 | 528 |
| 10 gen 2024 | 30,59 | 30,59 | 30,39 | 30,59 | 30,33 | 25.237 |
| 09 gen 2024 | 31,10 | 31,10 | 30,74 | 30,74 | 30,48 | 535 |
| 08 gen 2024 | 30,74 | 31,26 | 30,63 | 31,26 | 30,99 | 877 |
| 05 gen 2024 | 30,26 | 30,56 | 30,26 | 30,56 | 30,29 | 1.243 |
| 04 gen 2024 | 30,05 | 30,27 | 30,00 | 30,27 | 30,01 | 1.822 |
| 03 gen 2024 | 30,19 | 30,33 | 30,00 | 30,22 | 29,96 | 4.143 |
| 02 gen 2024 | 30,18 | 30,73 | 30,12 | 30,73 | 30,46 | 2.459 |
| 29 dic 2023 | 30,50 | 30,61 | 30,34 | 30,34 | 30,08 | 784 |
| 28 dic 2023 | 30,58 | 30,67 | 30,52 | 30,52 | 30,26 | 514 |
| 27 dic 2023 | 30,46 | 30,51 | 30,46 | 30,46 | 30,20 | 282 |
| 22 dic 2023 | 30,32 | 30,47 | 30,28 | 30,39 | 30,13 | 1.687 |
| 21 dic 2023 | 29,97 | 30,15 | 29,91 | 30,00 | 29,74 | 81 |
| 20 dic 2023 | 30,28 | 30,41 | 30,15 | 30,15 | 29,89 | 4.981 |
| 19 dic 2023 | 30,21 | 30,35 | 30,19 | 30,27 | 30,01 | 616 |
| 18 dic 2023 | 30,47 | 30,49 | 30,26 | 30,33 | 30,07 | 1.657 |
| 15 dic 2023 | 30,56 | 30,56 | 30,38 | 30,38 | 30,12 | 480 |
| 14 dic 2023 | 29,68 | 30,74 | 29,68 | 30,56 | 30,30 | 54.778 |
| 13 dic 2023 | 29,53 | 29,53 | 29,18 | 29,18 | 28,93 | 334 |
| 12 dic 2023 | 29,55 | 29,56 | 29,39 | 29,41 | 29,15 | 1.148 |
| 11 dic 2023 | 29,20 | 29,45 | 29,20 | 29,45 | 29,19 | 702 |
| 08 dic 2023 | 29,08 | 29,37 | 29,05 | 29,16 | 28,91 | 1.151 |
| 07 dic 2023 | 28,90 | 29,16 | 28,90 | 28,95 | 28,70 | 3.711 |
| *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.