Italia markets close in 2 hours 6 minutes
FTSE MIB
34.244,86 +257,96 (+0,76%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
77,87 -0,61 (-0,78%) Bitcoin EUR
59.033,14 +8,26 (+0,01%)
American Express Company (0R3C.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:51PM BST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 231,27 | 233,49 | 229,45 | 232,10 | 232,10 | 3.552 |
| 02 mag 2024 | 232,50 | 233,87 | 230,94 | 232,74 | 232,74 | 6.679 |
| 01 mag 2024 | 234,80 | 235,49 | 231,41 | 232,30 | 232,30 | 4.182 |
| 30 apr 2024 | 238,05 | 239,53 | 236,40 | 236,94 | 236,94 | 1.571 |
| 29 apr 2024 | 237,38 | 238,31 | 235,64 | 238,04 | 238,04 | 3.716 |
| 26 apr 2024 | 235,68 | 236,86 | 234,32 | 236,51 | 236,51 | 3.307 |
| 25 apr 2024 | 238,15 | 238,31 | 235,42 | 238,26 | 238,26 | 3.344 |
| 24 apr 2024 | 240,10 | 240,50 | 237,68 | 239,86 | 239,86 | 4.433 |
| 23 apr 2024 | 233,63 | 239,41 | 233,45 | 238,93 | 238,93 | 15.035 |
| 22 apr 2024 | 230,50 | 234,69 | 218,84 | 234,56 | 234,56 | 606.479 |
| 19 apr 2024 | 216,05 | 230,37 | 214,42 | 229,30 | 229,30 | 7.543 |
| 18 apr 2024 | 218,95 | 221,35 | 217,67 | 219,06 | 219,06 | 25.174 |
| 17 apr 2024 | 218,55 | 220,20 | 216,60 | 218,12 | 218,12 | 371.408 |
| 16 apr 2024 | 218,40 | 218,92 | 216,53 | 218,42 | 218,42 | 816.407 |
| 15 apr 2024 | 219,63 | 222,62 | 217,84 | 217,84 | 217,84 | 5.521 |
| 12 apr 2024 | 218,80 | 218,19 | 215,05 | 217,29 | 217,29 | 2.616 |
| 11 apr 2024 | 216,90 | 218,89 | 214,51 | 218,46 | 218,46 | 3.171 |
| 10 apr 2024 | 220,20 | 219,42 | 215,40 | 217,16 | 217,16 | 5.146 |
| 09 apr 2024 | 221,18 | 224,11 | 217,95 | 219,71 | 219,71 | 513.399 |
| 08 apr 2024 | 223,43 | 224,87 | 223,09 | 224,59 | 224,59 | 2.907 |
| 05 apr 2024 | 219,63 | 223,08 | 219,76 | 222,30 | 222,30 | 2.749 |
| 04 apr 2024 | 226,55 | 229,50 | 224,87 | 224,87 | 224,87 | 1.998 |
| 04 apr 2024 | 0.7 Dividendo | |||||
| 03 apr 2024 | 225,23 | 227,26 | 225,77 | 226,82 | 226,12 | 797 |
| 02 apr 2024 | 226,35 | 227,81 | 224,82 | 225,41 | 224,71 | 182.740 |
| 28 mar 2024 | 223,75 | 228,30 | 226,35 | 227,94 | 227,24 | 1.805 |
| 27 mar 2024 | 223,65 | 227,55 | 224,75 | 226,53 | 225,83 | 1.152 |
| 26 mar 2024 | 224,00 | 226,85 | 225,14 | 226,05 | 225,35 | 405.663 |
| 25 mar 2024 | 224,00 | 226,98 | 225,12 | 226,05 | 225,35 | 2.755 |
| 22 mar 2024 | 225,80 | 230,58 | 226,88 | 226,91 | 226,21 | 2.802 |
| 21 mar 2024 | 228,30 | 231,66 | 228,76 | 230,18 | 229,46 | 5.307 |
| 20 mar 2024 | 223,15 | 226,87 | 221,15 | 226,51 | 225,81 | 3.808 |
| 19 mar 2024 | 222,15 | 221,93 | 219,39 | 221,22 | 220,54 | 543.940 |
| 18 mar 2024 | 218,45 | 221,68 | 219,02 | 221,39 | 220,71 | 65.709 |
| 15 mar 2024 | 221,80 | 221,90 | 218,87 | 219,14 | 218,46 | 5.237 |
| 14 mar 2024 | 220,10 | 224,33 | 219,46 | 219,46 | 218,78 | 7.506 |
| 13 mar 2024 | 219,55 | 223,45 | 221,99 | 223,04 | 222,35 | 1.024 |
| 12 mar 2024 | 221,30 | 222,48 | 219,50 | 221,46 | 220,78 | 1.326 |
| 11 mar 2024 | 217,20 | 223,37 | 218,24 | 220,94 | 220,26 | 75.399 |
| 08 mar 2024 | 223,45 | 224,84 | 222,81 | 223,41 | 222,72 | 7.242 |
| 07 mar 2024 | 218,25 | 224,31 | 220,70 | 223,48 | 222,79 | 2.617 |
| 06 mar 2024 | 217,80 | 219,21 | 217,27 | 218,14 | 217,47 | 1.908 |
| 05 mar 2024 | 218,35 | 218,90 | 216,65 | 217,00 | 216,33 | 2.175 |
| 04 mar 2024 | 219,45 | 219,56 | 217,24 | 218,16 | 217,49 | 3.003 |
| 01 mar 2024 | 219,65 | 220,39 | 218,46 | 220,19 | 219,51 | 1.745 |
| 29 feb 2024 | 217,90 | 219,90 | 217,71 | 218,99 | 218,31 | 2.508 |
| 28 feb 2024 | 217,80 | 219,11 | 216,73 | 217,94 | 217,27 | 160.698 |
| 27 feb 2024 | 217,20 | 217,86 | 216,71 | 217,10 | 216,43 | 1.881 |
| 26 feb 2024 | 214,15 | 217,35 | 213,62 | 216,66 | 215,99 | 4.571 |
| 23 feb 2024 | 214,85 | 216,07 | 214,97 | 214,97 | 214,31 | 752 |
| 22 feb 2024 | 211,85 | 215,41 | 210,89 | 215,21 | 214,54 | 141.171 |
| 21 feb 2024 | 211,25 | 212,36 | 210,00 | 210,52 | 209,87 | 1.668 |
| 20 feb 2024 | 211,65 | 213,64 | 210,20 | 212,70 | 212,04 | 4.679 |
| 19 feb 2024 | 212,30 | 212,30 | 212,30 | 212,30 | 211,64 | - |
| 16 feb 2024 | 212,70 | 214,29 | 212,25 | 214,16 | 213,50 | 3.427 |
| 15 feb 2024 | 211,25 | 212,86 | 210,69 | 212,86 | 212,20 | 1.002 |
| 14 feb 2024 | 210,15 | 211,39 | 208,91 | 209,71 | 209,06 | 237.973 |
| 13 feb 2024 | 212,00 | 212,00 | 207,94 | 208,25 | 207,61 | 6.889 |
| 12 feb 2024 | 212,00 | 213,98 | 211,69 | 213,68 | 213,02 | 2.218 |
| 09 feb 2024 | 211,25 | 213,63 | 210,46 | 213,13 | 212,47 | 2.191 |
| 08 feb 2024 | 208,60 | 210,93 | 207,99 | 209,92 | 209,27 | 2.064 |
| 07 feb 2024 | 205,40 | 207,96 | 205,65 | 207,82 | 207,18 | 555.082 |
| 06 feb 2024 | 205,70 | 206,99 | 204,24 | 204,50 | 203,87 | 350.404 |
| 05 feb 2024 | 206,15 | 206,01 | 203,48 | 205,74 | 205,11 | 5.584 |
| 02 feb 2024 | 202,48 | 206,66 | 203,33 | 206,61 | 205,97 | 1.790 |
| 01 feb 2024 | 200,82 | 202,94 | 199,91 | 202,19 | 201,57 | 1.199 |
| 31 gen 2024 | 204,00 | 205,36 | 202,10 | 203,31 | 202,68 | 2.358 |
| 30 gen 2024 | 200,52 | 203,42 | 200,46 | 203,19 | 202,56 | 15.478 |
| 29 gen 2024 | 200,60 | 202,82 | 199,12 | 199,60 | 198,98 | 3.288 |
| 26 gen 2024 | 187,32 | 204,73 | 188,00 | 200,23 | 199,61 | 33.957 |
| 25 gen 2024 | 186,15 | 188,02 | 186,34 | 187,78 | 187,20 | 161.847 |
| 24 gen 2024 | 186,05 | 188,36 | 185,47 | 186,62 | 186,04 | 361.638 |
| 23 gen 2024 | 186,75 | 186,03 | 184,92 | 185,31 | 184,74 | 413.954 |
| 22 gen 2024 | 183,52 | 186,76 | 184,25 | 184,49 | 183,92 | 3.802 |
| 19 gen 2024 | 179,68 | 182,91 | 179,44 | 182,91 | 182,35 | 181.887 |
| 18 gen 2024 | 179,32 | 180,10 | 177,84 | 178,76 | 178,21 | 2.159 |
| 17 gen 2024 | 180,30 | 181,63 | 178,92 | 180,34 | 179,78 | 3.894 |
| 16 gen 2024 | 179,93 | 181,22 | 178,80 | 179,75 | 179,20 | 2.497 |
| 15 gen 2024 | 181,48 | 181,48 | 181,48 | 181,48 | 180,91 | - |
| 12 gen 2024 | 185,38 | 186,33 | 181,96 | 183,41 | 182,84 | 278.641 |
| 11 gen 2024 | 185,27 | 185,25 | 182,14 | 184,25 | 183,68 | 1.306 |
| 10 gen 2024 | 185,13 | 185,99 | 183,64 | 184,06 | 183,50 | 862 |
| 09 gen 2024 | 188,20 | 187,95 | 186,69 | 186,69 | 186,11 | 1.204 |
| 08 gen 2024 | 186,70 | 188,48 | 186,38 | 187,75 | 187,17 | 832 |
| 05 gen 2024 | 186,80 | 189,38 | 186,82 | 188,14 | 187,56 | 60.475 |
| 04 gen 2024 | 188,90 | 188,40 | 186,01 | 187,76 | 187,18 | 1.021 |
| 04 gen 2024 | 0.6 Dividendo | |||||
| 03 gen 2024 | 187,93 | 187,40 | 185,58 | 186,67 | 185,50 | 927 |
| 02 gen 2024 | 185,77 | 188,66 | 185,78 | 187,96 | 186,78 | 1.359 |
| 29 dic 2023 | 187,77 | 188,29 | 186,57 | 187,59 | 186,41 | 406 |
| 28 dic 2023 | 186,80 | 188,04 | 186,99 | 187,71 | 186,53 | 1.970 |
| 27 dic 2023 | 185,93 | 186,78 | 186,21 | 186,21 | 185,04 | 1.416 |
| 22 dic 2023 | 183,88 | 186,36 | 184,83 | 183,77 | 182,62 | 517 |
| 21 dic 2023 | 180,80 | 185,09 | 181,83 | 183,77 | 182,61 | 258.689 |
| 20 dic 2023 | 186,00 | 185,74 | 184,30 | 184,80 | 183,64 | 1.746 |
| 19 dic 2023 | 182,90 | 185,71 | 183,03 | 185,69 | 184,52 | 1.298 |
| 18 dic 2023 | 179,68 | 182,81 | 181,00 | 182,06 | 180,91 | 2.754 |
| 15 dic 2023 | 179,27 | 181,15 | 177,54 | 180,13 | 179,00 | 1.450 |
| 14 dic 2023 | 174,60 | 179,85 | 174,56 | 177,91 | 176,79 | 69.581 |
| 13 dic 2023 | 171,48 | 171,29 | 170,19 | 170,81 | 169,74 | 1.474 |
| *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.