Italia Markets closed

Baker Hughes Company (0RR8.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,74+2,22 (+6,24%)
Alla chiusura: 07:13PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202436,4437,2836,3237,1337,1314.797
25 lug 202434,9935,8334,8435,5235,525.163
24 lug 202435,6035,7934,9935,0735,072.114
23 lug 202435,6135,7035,2935,5535,5515.151
22 lug 202435,7835,9035,5435,8335,831.995
19 lug 202435,6536,3035,1736,1436,144.093
18 lug 202436,1336,5636,0736,1236,121.711
17 lug 202436,3036,5836,1936,3536,356.439
16 lug 202435,5636,5035,4936,5036,503.284
15 lug 202434,6536,0834,5335,8735,875.079
12 lug 202434,7234,7734,4434,6634,663.124
11 lug 202433,8434,3333,7834,3334,337.764
10 lug 202433,4533,9533,3633,6933,6943.794
09 lug 202433,9034,0233,6433,6933,694.052
08 lug 202434,0734,1333,9634,0234,02661
05 lug 202434,4534,6433,9633,9633,963.721
04 lug 2024------
03 lug 202434,7334,8934,4734,6234,625.491
02 lug 202435,1035,2634,6934,6934,697.281
01 lug 202435,2835,4334,7834,9734,976.611
28 giu 202434,9435,2934,4235,1835,1845.247
27 giu 202434,6034,7434,4434,4934,494.743
26 giu 202434,8534,8634,3134,4434,4459.002
25 giu 202434,4034,8134,2834,6534,65973
24 giu 202433,2134,3633,2134,3534,353.538
21 giu 202433,0133,1232,8532,9432,9420.884
20 giu 202432,3532,9732,1332,9132,9115.987
19 giu 2024------
18 giu 202432,1332,4532,0432,1932,197.988
17 giu 202431,0131,8531,0131,8531,853.673
14 giu 202431,3931,3930,9930,9930,991.806
13 giu 202431,9632,0631,3831,5031,503.141
12 giu 202432,4532,5032,0132,2832,282.544
11 giu 202432,1232,1831,9032,0832,082.129
10 giu 202431,7532,4431,7532,4432,444.120
07 giu 202431,6631,7931,5131,7631,763.129
06 giu 202431,5831,6731,4831,6731,677.681
05 giu 202431,7431,9331,5931,5931,591.701
04 giu 202432,1532,1531,2831,6831,6880.376
03 giu 202433,4233,4931,9031,9931,994.955
31 mag 202432,4833,0632,4833,0633,065.764
30 mag 202431,8732,4531,8732,2532,2554.265
29 mag 202432,3732,3831,7531,7731,771.827
28 mag 202432,3832,5332,2632,5132,512.634
24 mag 202432,0432,2931,8632,0432,042.225
23 mag 202432,2032,2731,8331,8431,842.941
22 mag 202433,2033,2032,0632,1332,132.524
21 mag 202433,0233,4933,0233,1033,103.619
20 mag 202433,5033,5033,1033,1133,112.092
17 mag 202433,0933,4332,8433,4133,413.890
16 mag 202433,1333,2232,7933,0133,012.456
15 mag 202432,5732,5731,9032,4532,452.675
14 mag 202432,5632,7332,4532,4532,452.243
13 mag 202432,6132,7732,2832,3032,30362
10 mag 202432,7832,8932,2532,2532,25771.467
09 mag 202432,1232,5732,0932,5732,57609
08 mag 202431,9432,4631,8632,0332,031.055
07 mag 202431,8932,1931,8532,1032,102.065
03 mag 202431,6331,9431,5731,8331,832.407
02 mag 202432,1832,2931,8431,8431,843.491
01 mag 202432,5332,5331,8131,8131,811.555
30 apr 202433,0533,0932,8032,8432,841.235
29 apr 202432,9233,0232,7132,9832,981.755
26 apr 202433,1033,2232,4732,8532,853.454
25 apr 202432,9733,2832,6933,2833,282.505
24 apr 202432,3933,7032,3932,6532,652.048
23 apr 202432,3933,0232,2732,9732,9739.988
22 apr 202432,4032,6232,0132,6232,621.284
19 apr 202432,3832,7832,3032,4032,403.811
18 apr 202432,1832,5332,0432,2532,253.262
17 apr 202432,2132,5432,0532,1932,195.957
16 apr 202432,3232,4331,9532,1932,192.756
15 apr 202433,2133,3532,4532,4532,4513.960
12 apr 202434,0934,1733,4333,4333,435.749
11 apr 202434,2634,2733,5433,8333,831.743
10 apr 202433,8834,1633,7633,8433,843.234
09 apr 202434,3534,4334,0634,0634,065.526
08 apr 202434,3834,4934,1834,3534,357.070
05 apr 202433,8834,5833,7234,3534,354.396
04 apr 202433,9034,2633,9034,1334,1310.353
03 apr 202433,9534,1033,7434,1034,102.313
02 apr 202433,7733,7733,3833,4433,447.635
28 mar 202433,0133,6033,0133,5733,574.771
27 mar 202432,7433,0832,7033,0133,015.183
26 mar 202433,2733,3132,7732,8832,886.152
25 mar 202433,5733,7333,3733,3733,375.322
22 mar 202433,8133,8933,4733,4933,494.291
21 mar 202433,4534,0933,3933,7933,797.336
20 mar 202433,3633,5433,0033,5433,544.513
19 mar 202432,6033,2632,4133,1933,196.783
18 mar 202432,5232,5232,0932,4132,415.668
15 mar 202431,9932,3731,9332,2532,256.740
14 mar 202432,0332,1931,7632,0132,018.678
13 mar 202431,3131,9231,3131,5631,562.540
12 mar 202431,3831,5831,1831,2031,202.262
11 mar 202430,6731,3630,5431,3031,305.440
08 mar 202430,6730,8630,6430,8130,811.697
07 mar 202430,7031,0330,6230,8830,886.622
06 mar 202430,4730,8430,4730,5330,533.653
05 mar 202429,4430,0729,4129,9929,991.276
*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...