Italia markets open in 7 hours 34 minutes

Baker Hughes Company (0RR8.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,65-0,32 (-0,97%)
Alla chiusura: 07:10PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
04 mar 202430,0030,0129,4529,4529,455.401
01 mar 202429,6130,0829,5629,9129,913.078
29 feb 202429,6729,8429,5429,5929,591.244
28 feb 202429,5129,7329,2529,5829,581.109
27 feb 202430,0230,0529,5529,8029,802.946
26 feb 202429,7330,3029,7129,8829,882.219
23 feb 202428,9529,7528,9529,7529,753.567
22 feb 202429,3029,4429,0529,2629,262.497
21 feb 202429,0729,3929,0729,2729,273.425
20 feb 202428,7629,0428,7629,0129,019.354
19 feb 2024------
16 feb 202429,0629,2728,9529,1129,111.460
15 feb 202428,9829,1828,8429,1429,142.161
14 feb 202429,2029,2028,7728,7928,792.878
13 feb 202429,5129,5128,8328,9428,943.373
12 feb 202428,9529,5628,9529,5629,562.412
12 feb 20240.21 Dividendo
09 feb 202429,3729,4528,8429,1828,972.188
08 feb 202428,9429,4428,9429,1328,924.688
07 feb 202429,4729,6429,1929,2629,0533.371
06 feb 202428,8129,5728,7829,4929,284.875
05 feb 202428,7228,9028,3828,8728,667.972
02 feb 202428,6029,0028,6028,8428,632.616
01 feb 202428,8328,8528,4028,5928,391.482
31 gen 202429,4229,4328,6628,7728,564.409
30 gen 202428,6829,2628,3429,2629,058.942
29 gen 202430,2530,2529,8429,8929,673.044
26 gen 202430,1530,4129,8930,1929,972.895
25 gen 202430,4730,5529,7529,9929,776.009
24 gen 202430,2530,7129,7129,7629,5514.667
23 gen 202430,8231,6130,7631,3231,091.789
22 gen 202430,5531,1230,4531,0830,855.828
19 gen 202430,9931,0030,6930,6930,47925
18 gen 202430,6730,8730,5230,8330,611.521
17 gen 202430,3130,8730,2030,8230,602.100
16 gen 202431,2531,3230,7030,7030,4833.828
15 gen 2024------
12 gen 202431,7331,7330,9031,1730,952.336
11 gen 202431,3431,4631,1031,1030,872.656
10 gen 202431,3231,4331,0031,0430,827.028
09 gen 202432,2732,2831,6031,6031,374.076
08 gen 202432,6932,7731,9132,0431,817.345
05 gen 202433,4433,5033,2633,3833,142.668
04 gen 202434,2034,2033,4533,4533,212.510
03 gen 202433,9734,1433,8134,0733,823.481
02 gen 202434,4534,6334,1734,2433,996.357
29 dic 202334,1834,1934,0134,1733,92593
28 dic 202334,3034,4234,0934,2133,964.437
27 dic 202334,7234,9134,6934,6934,443.575
22 dic 202334,0434,4434,0434,3334,08102.331
21 dic 202334,0434,0533,7333,8533,606.498
20 dic 202334,1134,6734,0734,5334,284.396
19 dic 202333,9434,4333,9434,0533,802.167
18 dic 202334,6934,8034,0034,0033,763.700
15 dic 202333,2333,4133,0133,2533,01702
14 dic 202333,0633,7633,0633,3833,143.145
13 dic 202332,3532,4232,2032,3632,1332
12 dic 202332,3132,3131,9032,0531,822.201
11 dic 202332,6032,9232,5332,5932,361.200
08 dic 202331,8732,2331,8731,9731,742.423
07 dic 202332,1732,2331,5231,5231,29981
06 dic 202332,5832,7331,7032,1031,871.698
05 dic 202333,6633,6632,7032,7432,501.645
04 dic 202333,5333,7633,1733,7633,522.569
01 dic 202333,5634,3033,5634,0233,78543
*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...