Italia markets close in 49 minutes
FTSE MIB
34.238,39 +513,57 (+1,52%) Dow Jones
38.446,52 +206,54 (+0,54%) Nasdaq
15.668,75 +217,45 (+1,41%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,22 +0,32 (+0,39%) Bitcoin EUR
62.535,79 +610,24 (+0,99%)
V.F. Corporation (0R30.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:25PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 12,70 | 12,94 | 12,70 | 12,89 | 12,89 | 9.616 |
| 22 apr 2024 | 12,84 | 12,93 | 12,73 | 12,92 | 12,92 | 2.730 |
| 19 apr 2024 | 12,64 | 12,97 | 12,57 | 12,80 | 12,80 | 5.812 |
| 18 apr 2024 | 12,22 | 12,73 | 12,22 | 12,58 | 12,58 | 6.113 |
| 17 apr 2024 | 12,65 | 12,69 | 12,30 | 12,36 | 12,36 | 2.033 |
| 16 apr 2024 | 12,10 | 12,59 | 11,95 | 12,57 | 12,57 | 8.715 |
| 15 apr 2024 | 12,30 | 12,48 | 12,18 | 12,36 | 12,36 | 6.647 |
| 12 apr 2024 | 12,90 | 12,93 | 12,10 | 12,11 | 12,11 | 15.242 |
| 11 apr 2024 | 13,60 | 13,64 | 13,10 | 13,22 | 13,22 | 8.483 |
| 10 apr 2024 | 13,93 | 13,93 | 13,05 | 13,40 | 13,40 | 8.515 |
| 09 apr 2024 | 13,66 | 13,94 | 13,52 | 13,90 | 13,90 | 261.119 |
| 08 apr 2024 | 13,62 | 13,70 | 13,43 | 13,64 | 13,64 | 265.085 |
| 05 apr 2024 | 13,71 | 13,88 | 13,68 | 13,79 | 13,79 | 4.123 |
| 04 apr 2024 | 14,21 | 14,41 | 14,05 | 14,16 | 14,16 | 5.917 |
| 03 apr 2024 | 14,25 | 14,32 | 14,01 | 14,03 | 14,03 | 10.605 |
| 02 apr 2024 | 15,00 | 15,00 | 14,10 | 14,27 | 14,27 | 18.454 |
| 28 mar 2024 | 15,15 | 15,45 | 15,15 | 15,35 | 15,35 | 22.499 |
| 27 mar 2024 | 14,50 | 14,99 | 14,49 | 14,99 | 14,99 | 20.469 |
| 26 mar 2024 | 14,74 | 14,80 | 14,30 | 14,30 | 14,30 | 4.225 |
| 25 mar 2024 | 14,25 | 14,59 | 14,15 | 14,40 | 14,40 | 6.791 |
| 22 mar 2024 | 14,30 | 14,31 | 13,91 | 14,12 | 14,12 | 17.382 |
| 21 mar 2024 | 14,41 | 14,64 | 14,35 | 14,50 | 14,50 | 8.062 |
| 20 mar 2024 | 14,48 | 14,64 | 14,29 | 14,45 | 14,45 | 6.167 |
| 19 mar 2024 | 14,10 | 14,59 | 14,10 | 14,47 | 14,47 | 3.321 |
| 18 mar 2024 | 14,70 | 14,75 | 14,20 | 14,40 | 14,40 | 16.615 |
| 15 mar 2024 | 14,47 | 14,83 | 14,47 | 14,83 | 14,83 | 3.942 |
| 14 mar 2024 | 15,17 | 15,34 | 14,48 | 14,48 | 14,48 | 22.315 |
| 13 mar 2024 | 16,10 | 16,10 | 15,43 | 15,54 | 15,54 | 1.054 |
| 12 mar 2024 | 15,96 | 16,10 | 15,52 | 15,52 | 15,52 | 8.508 |
| 11 mar 2024 | 16,06 | 16,29 | 15,99 | 16,12 | 16,12 | 1.525 |
| 08 mar 2024 | 16,22 | 16,37 | 15,99 | 16,08 | 16,08 | 2.996 |
| 08 mar 2024 | 0.09 Dividendo | |||||
| 07 mar 2024 | 15,94 | 16,21 | 15,85 | 16,17 | 16,08 | 5.844 |
| 06 mar 2024 | 15,94 | 15,98 | 15,65 | 15,65 | 15,56 | 2.870 |
| 05 mar 2024 | 15,43 | 15,95 | 15,32 | 15,95 | 15,86 | 1.712 |
| 04 mar 2024 | 16,09 | 16,12 | 15,57 | 15,86 | 15,77 | 4.973 |
| 01 mar 2024 | 16,29 | 16,51 | 15,80 | 16,44 | 16,35 | 5.518 |
| 29 feb 2024 | 16,10 | 16,38 | 15,99 | 16,18 | 16,09 | 1.748 |
| 28 feb 2024 | 15,62 | 16,39 | 15,62 | 16,31 | 16,21 | 12.042 |
| 27 feb 2024 | 15,63 | 16,17 | 15,63 | 16,14 | 16,05 | 2.913 |
| 26 feb 2024 | 15,74 | 15,86 | 15,31 | 15,41 | 15,33 | 288.512 |
| 23 feb 2024 | 15,82 | 16,00 | 15,79 | 15,85 | 15,76 | 2.840 |
| 22 feb 2024 | 16,16 | 16,22 | 15,86 | 15,89 | 15,80 | 2.620 |
| 21 feb 2024 | 16,00 | 16,36 | 15,95 | 16,29 | 16,20 | 2.738 |
| 20 feb 2024 | 16,30 | 16,30 | 15,92 | 16,17 | 16,08 | 6.792 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 17,05 | 17,05 | 16,44 | 16,78 | 16,69 | 78.360 |
| 15 feb 2024 | 17,34 | 17,40 | 16,99 | 17,04 | 16,95 | 7.773 |
| 14 feb 2024 | 17,10 | 17,16 | 16,69 | 17,02 | 16,93 | 1.716 |
| 13 feb 2024 | 16,45 | 16,76 | 15,83 | 16,33 | 16,23 | 11.913 |
| 12 feb 2024 | 15,75 | 17,68 | 15,75 | 17,55 | 17,45 | 27.756 |
| 09 feb 2024 | 15,37 | 15,47 | 15,07 | 15,33 | 15,24 | 5.636 |
| 08 feb 2024 | 15,42 | 15,71 | 15,19 | 15,43 | 15,34 | 6.754 |
| 07 feb 2024 | 15,25 | 15,72 | 14,47 | 14,80 | 14,72 | 23.956 |
| 06 feb 2024 | 16,50 | 17,07 | 16,39 | 16,90 | 16,81 | 2.841 |
| 05 feb 2024 | 16,67 | 16,76 | 16,12 | 16,51 | 16,42 | 6.811 |
| 02 feb 2024 | 16,33 | 16,55 | 16,11 | 16,48 | 16,39 | 2.812 |
| 01 feb 2024 | 16,66 | 16,72 | 16,04 | 16,46 | 16,37 | 6.364 |
| 31 gen 2024 | 17,04 | 17,20 | 16,73 | 16,79 | 16,70 | 11.296 |
| 30 gen 2024 | 17,05 | 17,31 | 16,91 | 17,25 | 17,15 | 7.960 |
| 29 gen 2024 | 17,14 | 17,38 | 16,95 | 17,29 | 17,19 | 4.379 |
| 26 gen 2024 | 17,41 | 17,46 | 16,43 | 17,28 | 17,18 | 211.193 |
| 25 gen 2024 | 16,40 | 16,90 | 16,30 | 16,85 | 16,76 | 3.564 |
| 24 gen 2024 | 16,79 | 17,07 | 16,79 | 16,85 | 16,76 | 1.109 |
| 23 gen 2024 | 16,80 | 17,16 | 16,41 | 16,54 | 16,45 | 23.315 |
| 22 gen 2024 | 15,72 | 16,24 | 15,63 | 16,22 | 16,13 | 8.402 |
| 19 gen 2024 | 15,19 | 15,65 | 15,15 | 15,65 | 15,56 | 2.752 |
| 18 gen 2024 | 15,33 | 15,35 | 14,96 | 15,18 | 15,09 | 901 |
| 17 gen 2024 | 15,08 | 15,35 | 14,89 | 15,14 | 15,05 | 11.124 |
| 16 gen 2024 | 15,85 | 15,90 | 15,27 | 15,44 | 15,35 | 5.436 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 17,03 | 17,08 | 16,07 | 16,18 | 16,09 | 7.633 |
| 11 gen 2024 | 16,90 | 17,15 | 16,50 | 16,93 | 16,83 | 39.458 |
| 10 gen 2024 | 17,16 | 17,29 | 16,59 | 17,11 | 17,01 | 85.115 |
| 09 gen 2024 | 17,16 | 17,36 | 17,11 | 17,36 | 17,26 | 1.922 |
| 08 gen 2024 | 16,89 | 17,37 | 16,86 | 17,36 | 17,26 | 3.311 |
| 05 gen 2024 | 16,76 | 17,24 | 16,74 | 16,86 | 16,76 | 6.061 |
| 04 gen 2024 | 17,35 | 17,40 | 16,75 | 16,89 | 16,80 | 19.776 |
| 03 gen 2024 | 18,34 | 18,34 | 17,45 | 17,85 | 17,75 | 12.930 |
| 02 gen 2024 | 18,51 | 18,98 | 18,49 | 18,85 | 18,75 | 11.684 |
| 29 dic 2023 | 19,00 | 19,21 | 18,65 | 18,88 | 18,77 | 7.552 |
| 28 dic 2023 | 18,76 | 19,04 | 18,76 | 18,95 | 18,84 | 7.753 |
| 27 dic 2023 | 18,89 | 19,10 | 18,62 | 18,82 | 18,72 | 4.307 |
| 22 dic 2023 | 19,21 | 19,21 | 18,08 | 18,69 | 18,59 | 176.212 |
| 21 dic 2023 | 18,14 | 19,10 | 18,14 | 19,09 | 18,98 | 10.917 |
| 20 dic 2023 | 18,43 | 18,68 | 18,37 | 18,52 | 18,42 | 4.039 |
| 19 dic 2023 | 18,62 | 19,15 | 18,56 | 18,82 | 18,72 | 9.450 |
| 18 dic 2023 | 18,80 | 18,92 | 18,01 | 18,37 | 18,27 | 18.306 |
| 15 dic 2023 | 20,36 | 20,41 | 19,76 | 19,94 | 19,83 | 3.874 |
| 14 dic 2023 | 19,00 | 20,68 | 19,00 | 20,44 | 20,33 | 53.720 |
| 13 dic 2023 | 17,60 | 17,97 | 17,52 | 17,58 | 17,48 | 2.483 |
| 12 dic 2023 | 18,14 | 18,14 | 17,55 | 17,87 | 17,77 | 4.144 |
| 11 dic 2023 | 18,27 | 18,42 | 17,97 | 18,30 | 18,20 | 3.573 |
| 08 dic 2023 | 18,12 | 18,40 | 18,10 | 18,23 | 18,13 | 2.258 |
| 08 dic 2023 | 0.09 Dividendo | |||||
| 07 dic 2023 | 18,21 | 18,47 | 17,85 | 18,34 | 18,15 | 4.949 |
| 06 dic 2023 | 18,31 | 18,74 | 18,08 | 18,33 | 18,14 | 7.693 |
| 05 dic 2023 | 18,55 | 18,56 | 18,02 | 18,11 | 17,92 | 7.294 |
| 04 dic 2023 | 17,99 | 19,06 | 17,89 | 18,80 | 18,60 | 41.108 |
| 01 dic 2023 | 17,01 | 17,93 | 16,76 | 17,81 | 17,62 | 19.559 |
| *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.