Italia markets close in 5 hours 35 minutes
FTSE MIB
34.117,09 +392,27 (+1,16%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,05 +0,15 (+0,18%) Bitcoin EUR
62.031,04 +181,51 (+0,29%)
Janus Henderson Group plc (0RPW.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 |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 0,00 | 0,00 | 0,00 | 30,83 | 30,83 | 195 |
| 19 apr 2024 | 30,75 | 30,77 | 30,49 | 30,49 | 30,49 | 13 |
| 18 apr 2024 | 30,99 | 30,99 | 30,60 | 30,60 | 30,60 | 53 |
| 17 apr 2024 | 31,18 | 31,18 | 31,00 | 31,00 | 31,00 | 16 |
| 16 apr 2024 | 30,75 | 30,75 | 30,68 | 30,68 | 30,68 | 1.608 |
| 15 apr 2024 | - | - | - | - | - | - |
| 12 apr 2024 | 31,88 | 32,01 | 31,64 | 31,64 | 31,64 | 120 |
| 11 apr 2024 | 32,10 | 32,31 | 32,06 | 32,06 | 32,06 | 690 |
| 10 apr 2024 | 32,72 | 32,72 | 32,55 | 32,55 | 32,55 | 513 |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 32,78 | 32,90 | 32,78 | 32,90 | 32,90 | 248 |
| 05 apr 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | 1.621 |
| 04 apr 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | 1.160 |
| 03 apr 2024 | 32,09 | 32,25 | 32,09 | 32,25 | 32,25 | 2.088 |
| 02 apr 2024 | 32,02 | 32,02 | 32,00 | 32,00 | 32,00 | 2.889 |
| 28 mar 2024 | 33,07 | 33,09 | 32,84 | 32,86 | 32,86 | 7.867 |
| 27 mar 2024 | 32,60 | 32,65 | 32,50 | 32,65 | 32,65 | 2.421 |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | 32,25 | 32,62 | 32,15 | 32,15 | 32,15 | 354 |
| 22 mar 2024 | 32,20 | 32,69 | 32,15 | 32,69 | 32,69 | 1.715 |
| 21 mar 2024 | 32,03 | 32,52 | 32,03 | 32,52 | 32,52 | 168 |
| 20 mar 2024 | 31,00 | 31,52 | 31,00 | 31,52 | 31,52 | 5 |
| 19 mar 2024 | 31,12 | 31,27 | 31,12 | 31,27 | 31,27 | 304 |
| 18 mar 2024 | 31,25 | 31,37 | 30,97 | 31,10 | 31,10 | 822 |
| 15 mar 2024 | 31,29 | 31,44 | 31,29 | 31,42 | 31,42 | 471 |
| 14 mar 2024 | 31,87 | 31,87 | 31,19 | 31,19 | 31,19 | 4.090 |
| 13 mar 2024 | 31,57 | 31,88 | 31,57 | 31,88 | 31,88 | 8.581 |
| 12 mar 2024 | 32,00 | 32,00 | 31,51 | 31,74 | 31,74 | 2.815 |
| 11 mar 2024 | 32,13 | 32,13 | 31,77 | 31,84 | 31,84 | 874 |
| 08 mar 2024 | 31,71 | 32,49 | 31,71 | 32,44 | 32,44 | 3.236 |
| 07 mar 2024 | 32,76 | 32,76 | 32,28 | 32,28 | 32,28 | 429 |
| 06 mar 2024 | 32,18 | 32,35 | 32,18 | 32,33 | 32,33 | 1.108 |
| 05 mar 2024 | 32,12 | 32,28 | 31,85 | 32,28 | 32,28 | 3.046 |
| 04 mar 2024 | 31,93 | 32,47 | 31,50 | 32,21 | 32,21 | 1.613 |
| 01 mar 2024 | 31,13 | 31,17 | 31,13 | 31,17 | 31,17 | 86 |
| 29 feb 2024 | 31,14 | 31,18 | 31,00 | 31,00 | 31,00 | 6.605 |
| 28 feb 2024 | 31,01 | 31,01 | 30,92 | 30,92 | 30,92 | 139 |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | 31,30 | 31,30 | 30,98 | 30,98 | 30,98 | 50 |
| 23 feb 2024 | 31,28 | 31,40 | 31,28 | 31,40 | 31,40 | 1.393 |
| 22 feb 2024 | 30,00 | 31,57 | 30,00 | 31,36 | 31,36 | 2.424 |
| 21 feb 2024 | 30,73 | 30,95 | 30,73 | 30,95 | 30,95 | 1.882 |
| 20 feb 2024 | 30,15 | 30,89 | 30,15 | 30,89 | 30,89 | 3.289 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 30,80 | 30,97 | 30,80 | 30,84 | 30,84 | 3.945 |
| 15 feb 2024 | 30,41 | 30,82 | 30,41 | 30,81 | 30,81 | 1.307 |
| 14 feb 2024 | 30,42 | 30,42 | 30,12 | 30,18 | 30,18 | 151 |
| 13 feb 2024 | 29,86 | 30,19 | 29,86 | 30,19 | 30,19 | 4.725 |
| 12 feb 2024 | 30,37 | 31,15 | 30,31 | 31,15 | 31,15 | 364 |
| 09 feb 2024 | 30,20 | 30,34 | 30,20 | 30,34 | 30,34 | 2.755 |
| 09 feb 2024 | 0.39 Dividendo | |||||
| 08 feb 2024 | 30,93 | 30,98 | 30,63 | 30,71 | 30,32 | 1.614 |
| 07 feb 2024 | 30,41 | 30,41 | 30,23 | 30,23 | 29,85 | 1.247 |
| 06 feb 2024 | 29,95 | 30,11 | 29,95 | 30,09 | 29,71 | 318 |
| 05 feb 2024 | 29,74 | 29,86 | 29,56 | 29,56 | 29,18 | 1.329 |
| 02 feb 2024 | 29,88 | 30,13 | 29,84 | 30,13 | 29,75 | 4.837 |
| 01 feb 2024 | 30,54 | 31,20 | 29,43 | 29,80 | 29,42 | 2.123 |
| 31 gen 2024 | 29,31 | 29,31 | 29,14 | 29,31 | 28,94 | 98 |
| 30 gen 2024 | 29,36 | 29,36 | 29,16 | 29,24 | 28,87 | 696 |
| 29 gen 2024 | 29,22 | 29,22 | 29,10 | 29,18 | 28,81 | 22 |
| 26 gen 2024 | - | - | - | - | - | - |
| 25 gen 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,08 | 2 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 29,66 | 29,66 | 29,26 | 29,26 | 28,89 | - |
| 22 gen 2024 | 29,62 | 29,75 | 29,62 | 29,62 | 29,24 | 12 |
| 19 gen 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,53 | 4 |
| 18 gen 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,50 | 61 |
| 17 gen 2024 | 28,57 | 28,57 | 28,22 | 28,28 | 27,92 | 15 |
| 16 gen 2024 | 28,84 | 28,84 | 28,68 | 28,68 | 28,32 | 1 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 28,82 | 1.251 |
| 11 gen 2024 | - | - | - | - | - | - |
| 10 gen 2024 | - | - | - | - | - | - |
| 09 gen 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 28,82 | 500 |
| 08 gen 2024 | 29,13 | 29,27 | 29,13 | 29,27 | 28,90 | 164 |
| 05 gen 2024 | 28,71 | 28,73 | 28,71 | 28,73 | 28,36 | 120 |
| 04 gen 2024 | 29,35 | 29,35 | 29,25 | 29,25 | 28,88 | 391 |
| 03 gen 2024 | 29,45 | 29,53 | 29,32 | 29,37 | 29,00 | 266 |
| 02 gen 2024 | 30,11 | 30,11 | 29,75 | 30,03 | 29,65 | 847 |
| 29 dic 2023 | 30,22 | 30,22 | 30,22 | 30,22 | 29,84 | 8 |
| 28 dic 2023 | 30,36 | 30,47 | 30,36 | 30,47 | 30,08 | 1.395 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 30,28 | 30,28 | 30,28 | 30,28 | 29,90 | - |
| 21 dic 2023 | 30,33 | 30,33 | 29,89 | 29,89 | 29,51 | 1.549 |
| 20 dic 2023 | 30,19 | 30,63 | 30,19 | 30,63 | 30,24 | 1.745 |
| 19 dic 2023 | 30,08 | 30,18 | 30,00 | 30,14 | 29,76 | 2.381 |
| 18 dic 2023 | 29,80 | 29,93 | 29,54 | 29,64 | 29,26 | 975 |
| 15 dic 2023 | 29,89 | 29,89 | 29,51 | 29,51 | 29,14 | 6.024 |
| 14 dic 2023 | 29,22 | 30,09 | 29,22 | 29,94 | 29,56 | 2.353 |
| 13 dic 2023 | - | - | - | - | - | - |
| 12 dic 2023 | 27,72 | 27,91 | 27,72 | 27,91 | 27,56 | 2.399 |
| 11 dic 2023 | 27,49 | 27,57 | 27,49 | 27,49 | 27,14 | 1 |
| 08 dic 2023 | 27,20 | 27,29 | 27,20 | 27,29 | 26,94 | 1 |
| 07 dic 2023 | 26,76 | 27,00 | 26,76 | 27,00 | 26,66 | 1.482 |
| 06 dic 2023 | 26,81 | 26,85 | 26,81 | 26,85 | 26,51 | 319 |
| 05 dic 2023 | 26,44 | 26,44 | 26,44 | 26,44 | 26,10 | 250 |
| 04 dic 2023 | 26,55 | 26,59 | 26,48 | 26,48 | 26,14 | 1.864 |
| 01 dic 2023 | 26,35 | 26,60 | 26,35 | 26,60 | 26,26 | 8 |
| 30 nov 2023 | 25,06 | 26,26 | 25,06 | 26,06 | 25,72 | 386 |
| 29 nov 2023 | 25,91 | 26,02 | 25,91 | 26,02 | 25,69 | - |
| *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.