Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.566,82 +491,83 (+0,83%)
TransDigm Group Incorporated (0REK.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:41PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 1.257,70 | 1.267,60 | 1.256,39 | 1.256,39 | 1.256,39 | 31 |
| 25 apr 2024 | 1.232,82 | 1.260,89 | 1.221,23 | 1.260,89 | 1.260,89 | 62 |
| 24 apr 2024 | 1.253,81 | 1.259,87 | 1.216,48 | 1.216,48 | 1.216,48 | 73 |
| 23 apr 2024 | 1.225,50 | 1.242,16 | 1.218,04 | 1.240,73 | 1.240,73 | 152 |
| 22 apr 2024 | 1.191,47 | 1.207,76 | 1.187,61 | 1.207,76 | 1.207,76 | 36 |
| 19 apr 2024 | 1.225,60 | 1.225,60 | 1.186,24 | 1.186,24 | 1.186,24 | 116 |
| 18 apr 2024 | 1.224,07 | 1.233,21 | 1.215,68 | 1.215,68 | 1.215,68 | 47 |
| 17 apr 2024 | 1.233,57 | 1.235,46 | 1.213,28 | 1.221,37 | 1.221,37 | 69 |
| 16 apr 2024 | 1.203,58 | 1.228,20 | 1.203,58 | 1.228,20 | 1.228,20 | 180 |
| 15 apr 2024 | 1.227,87 | 1.247,97 | 1.210,77 | 1.210,77 | 1.210,77 | 339 |
| 12 apr 2024 | 1.232,92 | 1.232,92 | 1.213,44 | 1.213,92 | 1.213,92 | 46 |
| 11 apr 2024 | 1.223,20 | 1.227,26 | 1.209,13 | 1.227,26 | 1.227,26 | 27 |
| 10 apr 2024 | 1.207,31 | 1.222,00 | 1.201,23 | 1.218,53 | 1.218,53 | 117 |
| 09 apr 2024 | 1.239,77 | 1.239,77 | 1.197,42 | 1.210,42 | 1.210,42 | 37 |
| 08 apr 2024 | 1.228,05 | 1.243,84 | 1.228,05 | 1.232,58 | 1.232,58 | 64 |
| 05 apr 2024 | 1.204,36 | 1.236,71 | 1.204,36 | 1.232,70 | 1.232,70 | 51 |
| 04 apr 2024 | 1.245,86 | 1.249,88 | 1.230,08 | 1.230,08 | 1.230,08 | 198 |
| 03 apr 2024 | 1.194,25 | 1.224,22 | 1.194,25 | 1.224,22 | 1.224,22 | 21 |
| 02 apr 2024 | 1.200,42 | 1.200,42 | 1.200,42 | 1.200,42 | 1.200,42 | - |
| 28 mar 2024 | 1.243,75 | 1.243,75 | 1.227,36 | 1.230,51 | 1.230,51 | 81 |
| 27 mar 2024 | 1.227,28 | 1.239,57 | 1.224,43 | 1.226,59 | 1.226,59 | 42 |
| 26 mar 2024 | 1.224,95 | 1.234,51 | 1.219,67 | 1.225,00 | 1.225,00 | 69 |
| 25 mar 2024 | 1.238,13 | 1.238,30 | 1.220,00 | 1.220,41 | 1.220,41 | 57 |
| 22 mar 2024 | 1.240,44 | 1.242,41 | 1.228,27 | 1.232,35 | 1.232,35 | 79 |
| 21 mar 2024 | 1.219,83 | 1.232,20 | 1.212,88 | 1.230,65 | 1.230,65 | 67 |
| 20 mar 2024 | 1.206,83 | 1.215,97 | 1.192,80 | 1.213,52 | 1.213,52 | 89 |
| 19 mar 2024 | 1.185,88 | 1.194,44 | 1.175,23 | 1.191,54 | 1.191,54 | 7 |
| 18 mar 2024 | 1.185,23 | 1.188,82 | 1.177,56 | 1.185,82 | 1.185,82 | 61 |
| 15 mar 2024 | 1.173,65 | 1.182,56 | 1.160,70 | 1.176,35 | 1.176,35 | 136 |
| 14 mar 2024 | 1.189,63 | 1.196,00 | 1.185,73 | 1.187,62 | 1.187,62 | 154 |
| 13 mar 2024 | 1.178,41 | 1.186,98 | 1.175,72 | 1.186,65 | 1.186,65 | 16 |
| 12 mar 2024 | 1.155,95 | 1.169,92 | 1.155,95 | 1.169,92 | 1.169,92 | 19 |
| 11 mar 2024 | 1.155,32 | 1.164,49 | 1.136,36 | 1.144,26 | 1.144,26 | 97 |
| 08 mar 2024 | 1.174,69 | 1.179,99 | 1.171,90 | 1.171,90 | 1.171,90 | 70 |
| 07 mar 2024 | 1.168,68 | 1.177,96 | 1.168,68 | 1.173,03 | 1.173,03 | 11.157 |
| 06 mar 2024 | 1.171,22 | 1.174,55 | 1.165,41 | 1.171,36 | 1.171,36 | 78 |
| 05 mar 2024 | 1.168,15 | 1.178,97 | 1.165,20 | 1.169,43 | 1.169,43 | 4 |
| 04 mar 2024 | 1.179,71 | 1.192,97 | 1.172,14 | 1.175,18 | 1.175,18 | 53 |
| 01 mar 2024 | 1.182,46 | 1.187,40 | 1.170,83 | 1.177,97 | 1.177,97 | 11 |
| 29 feb 2024 | 1.181,14 | 1.181,14 | 1.163,69 | 1.172,14 | 1.172,14 | 37 |
| 28 feb 2024 | 1.174,00 | 1.177,16 | 1.156,25 | 1.175,40 | 1.175,40 | 32 |
| 27 feb 2024 | 1.180,01 | 1.187,43 | 1.162,41 | 1.167,21 | 1.167,21 | 35 |
| 26 feb 2024 | 1.205,89 | 1.208,81 | 1.193,06 | 1.195,99 | 1.195,99 | 28 |
| 23 feb 2024 | 1.205,74 | 1.205,74 | 1.192,78 | 1.200,75 | 1.200,75 | 139 |
| 22 feb 2024 | 1.174,03 | 1.187,45 | 1.172,93 | 1.187,45 | 1.187,45 | 24 |
| 21 feb 2024 | 1.164,41 | 1.164,41 | 1.156,86 | 1.160,60 | 1.160,60 | 24 |
| 20 feb 2024 | 1.146,00 | 1.158,20 | 1.142,42 | 1.151,89 | 1.151,89 | 56 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1.157,79 | 1.165,00 | 1.155,26 | 1.157,67 | 1.157,67 | 146 |
| 15 feb 2024 | 1.150,00 | 1.156,07 | 1.138,34 | 1.140,58 | 1.140,58 | 11 |
| 14 feb 2024 | 1.130,69 | 1.144,33 | 1.130,62 | 1.142,23 | 1.142,23 | 109 |
| 13 feb 2024 | 1.107,45 | 1.120,88 | 1.098,76 | 1.115,68 | 1.115,68 | 26 |
| 12 feb 2024 | 1.120,17 | 1.123,09 | 1.109,09 | 1.114,19 | 1.114,19 | 457 |
| 09 feb 2024 | 1.139,05 | 1.139,05 | 1.122,27 | 1.124,60 | 1.124,60 | 6 |
| 08 feb 2024 | 1.159,01 | 1.159,01 | 1.108,34 | 1.136,15 | 1.136,15 | 137 |
| 07 feb 2024 | 1.139,03 | 1.150,21 | 1.139,03 | 1.149,46 | 1.149,46 | 50 |
| 06 feb 2024 | 1.133,87 | 1.143,98 | 1.129,97 | 1.137,12 | 1.137,12 | 4 |
| 05 feb 2024 | 1.116,95 | 1.133,57 | 1.116,95 | 1.133,57 | 1.133,57 | 90 |
| 02 feb 2024 | 1.114,74 | 1.125,42 | 1.112,63 | 1.124,67 | 1.124,67 | 122 |
| 01 feb 2024 | 1.092,68 | 1.102,62 | 1.092,68 | 1.101,78 | 1.101,78 | 5.258 |
| 31 gen 2024 | 1.090,02 | 1.092,70 | 1.086,25 | 1.086,25 | 1.086,25 | 9 |
| 30 gen 2024 | 1.083,05 | 1.086,85 | 1.080,99 | 1.085,29 | 1.085,29 | 4 |
| 29 gen 2024 | 1.084,99 | 1.090,89 | 1.070,08 | 1.072,44 | 1.072,44 | 15 |
| 26 gen 2024 | 1.084,30 | 1.089,98 | 1.072,83 | 1.074,58 | 1.074,58 | 139 |
| 25 gen 2024 | 1.060,48 | 1.079,91 | 1.057,48 | 1.075,08 | 1.075,08 | 100 |
| 24 gen 2024 | 1.078,15 | 1.078,15 | 1.067,80 | 1.070,81 | 1.070,81 | 80 |
| 23 gen 2024 | 1.070,63 | 1.075,61 | 1.070,63 | 1.073,67 | 1.073,67 | 23 |
| 22 gen 2024 | 1.064,97 | 1.072,13 | 1.057,66 | 1.071,46 | 1.071,46 | 78 |
| 19 gen 2024 | 1.050,76 | 1.060,05 | 1.048,68 | 1.058,55 | 1.058,55 | 40 |
| 18 gen 2024 | 1.040,07 | 1.051,27 | 1.031,67 | 1.036,53 | 1.036,53 | 29 |
| 17 gen 2024 | 1.033,87 | 1.038,30 | 1.028,11 | 1.030,38 | 1.030,38 | 10 |
| 16 gen 2024 | 1.032,83 | 1.032,83 | 1.018,42 | 1.022,84 | 1.022,84 | 10.199 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 1.029,55 | 1.029,55 | 1.020,02 | 1.024,97 | 1.024,97 | 17 |
| 11 gen 2024 | 1.011,97 | 1.018,65 | 1.008,94 | 1.016,85 | 1.016,85 | 8 |
| 10 gen 2024 | 1.000,12 | 1.014,71 | 1.000,12 | 1.014,54 | 1.014,54 | 1.541 |
| 09 gen 2024 | 994,30 | 999,54 | 994,30 | 998,26 | 998,26 | 4 |
| 08 gen 2024 | 974,86 | 978,78 | 974,86 | 978,78 | 978,78 | 49 |
| 05 gen 2024 | 982,76 | 982,76 | 980,87 | 980,87 | 980,87 | 7 |
| 04 gen 2024 | 984,75 | 992,86 | 984,75 | 991,02 | 991,02 | 36 |
| 03 gen 2024 | 987,68 | 993,92 | 981,02 | 984,64 | 984,64 | 40 |
| 02 gen 2024 | 1.008,11 | 1.009,96 | 998,12 | 998,12 | 998,12 | 55 |
| 29 dic 2023 | 1.012,86 | 1.017,36 | 1.008,38 | 1.012,00 | 1.012,00 | 4 |
| 28 dic 2023 | 998,80 | 1.013,84 | 996,94 | 1.012,67 | 1.012,67 | 27 |
| 27 dic 2023 | 1.010,05 | 1.010,05 | 1.008,29 | 1.008,29 | 1.008,29 | 31 |
| 22 dic 2023 | 999,85 | 1.002,39 | 996,60 | 1.001,65 | 1.001,65 | 11 |
| 21 dic 2023 | 984,06 | 996,64 | 982,62 | 989,57 | 989,57 | 3 |
| 20 dic 2023 | 989,12 | 997,40 | 987,11 | 995,64 | 995,64 | 4 |
| 19 dic 2023 | 994,75 | 1.002,73 | 994,60 | 997,69 | 997,69 | 1 |
| 18 dic 2023 | 990,78 | 995,17 | 988,95 | 989,11 | 989,11 | 157 |
| 15 dic 2023 | 986,46 | 993,81 | 984,27 | 987,70 | 987,70 | 18 |
| 14 dic 2023 | 1.011,36 | 1.016,42 | 978,39 | 978,39 | 978,39 | 1.652 |
| 13 dic 2023 | 999,13 | 1.009,72 | 999,13 | 1.008,84 | 1.008,84 | 5 |
| 12 dic 2023 | 995,05 | 999,95 | 995,05 | 998,25 | 998,25 | 21 |
| 11 dic 2023 | 987,10 | 993,51 | 984,29 | 991,88 | 991,88 | 7 |
| 08 dic 2023 | 979,33 | 984,92 | 978,02 | 981,74 | 981,74 | 9 |
| 07 dic 2023 | 971,84 | 974,88 | 966,09 | 966,09 | 966,09 | 5 |
| 06 dic 2023 | 965,48 | 970,29 | 956,18 | 961,27 | 961,27 | 1 |
| 05 dic 2023 | 962,43 | 965,05 | 955,74 | 956,84 | 956,84 | 18 |
| 04 dic 2023 | 963,60 | 967,31 | 959,89 | 964,73 | 964,73 | 12 |
| *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.