Italia markets open in 1 hour 30 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.048,87 +87,07 (+0,23%) EUR/USD
1,0681 +0,0007 (+0,06%) Bitcoin EUR
57.791,18 -2.334,71 (-3,88%) CMC Crypto 200
885,54 0,00 (0,00%)
Baker Hughes Company (0RR8.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:03PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 32,21 | 32,54 | 32,05 | 32,19 | 32,19 | 5.957 |
| 16 apr 2024 | 32,32 | 32,43 | 31,95 | 32,19 | 32,19 | 2.756 |
| 15 apr 2024 | 33,21 | 33,35 | 32,45 | 32,45 | 32,45 | 13.960 |
| 12 apr 2024 | 34,09 | 34,17 | 33,43 | 33,43 | 33,43 | 5.749 |
| 11 apr 2024 | 34,26 | 34,27 | 33,54 | 33,83 | 33,83 | 1.743 |
| 10 apr 2024 | 33,88 | 34,16 | 33,76 | 33,84 | 33,84 | 3.234 |
| 09 apr 2024 | 34,35 | 34,43 | 34,06 | 34,06 | 34,06 | 5.526 |
| 08 apr 2024 | 34,38 | 34,49 | 34,18 | 34,35 | 34,35 | 7.070 |
| 05 apr 2024 | 33,88 | 34,58 | 33,72 | 34,35 | 34,35 | 4.396 |
| 04 apr 2024 | 33,90 | 34,26 | 33,90 | 34,13 | 34,13 | 10.353 |
| 03 apr 2024 | 33,95 | 34,10 | 33,74 | 34,10 | 34,10 | 2.313 |
| 02 apr 2024 | 33,77 | 33,77 | 33,38 | 33,44 | 33,44 | 7.635 |
| 28 mar 2024 | 33,01 | 33,60 | 33,01 | 33,57 | 33,57 | 4.771 |
| 27 mar 2024 | 32,74 | 33,08 | 32,70 | 33,01 | 33,01 | 5.183 |
| 26 mar 2024 | 33,27 | 33,31 | 32,77 | 32,88 | 32,88 | 6.152 |
| 25 mar 2024 | 33,57 | 33,73 | 33,37 | 33,37 | 33,37 | 5.322 |
| 22 mar 2024 | 33,81 | 33,89 | 33,47 | 33,49 | 33,49 | 4.291 |
| 21 mar 2024 | 33,45 | 34,09 | 33,39 | 33,79 | 33,79 | 7.336 |
| 20 mar 2024 | 33,36 | 33,54 | 33,00 | 33,54 | 33,54 | 4.513 |
| 19 mar 2024 | 32,60 | 33,26 | 32,41 | 33,19 | 33,19 | 6.783 |
| 18 mar 2024 | 32,52 | 32,52 | 32,09 | 32,41 | 32,41 | 5.668 |
| 15 mar 2024 | 31,99 | 32,37 | 31,93 | 32,25 | 32,25 | 6.740 |
| 14 mar 2024 | 32,03 | 32,19 | 31,76 | 32,01 | 32,01 | 8.678 |
| 13 mar 2024 | 31,31 | 31,92 | 31,31 | 31,56 | 31,56 | 2.540 |
| 12 mar 2024 | 31,38 | 31,58 | 31,18 | 31,20 | 31,20 | 2.262 |
| 11 mar 2024 | 30,67 | 31,36 | 30,54 | 31,30 | 31,30 | 5.440 |
| 08 mar 2024 | 30,67 | 30,86 | 30,64 | 30,81 | 30,81 | 1.697 |
| 07 mar 2024 | 30,70 | 31,03 | 30,62 | 30,88 | 30,88 | 6.622 |
| 06 mar 2024 | 30,47 | 30,84 | 30,47 | 30,53 | 30,53 | 3.653 |
| 05 mar 2024 | 29,44 | 30,07 | 29,41 | 29,99 | 29,99 | 1.276 |
| 04 mar 2024 | 30,00 | 30,01 | 29,45 | 29,45 | 29,45 | 5.401 |
| 01 mar 2024 | 29,61 | 30,08 | 29,56 | 29,91 | 29,91 | 3.078 |
| 29 feb 2024 | 29,67 | 29,84 | 29,54 | 29,59 | 29,59 | 1.244 |
| 28 feb 2024 | 29,51 | 29,73 | 29,25 | 29,58 | 29,58 | 1.109 |
| 27 feb 2024 | 30,02 | 30,05 | 29,55 | 29,80 | 29,80 | 2.946 |
| 26 feb 2024 | 29,73 | 30,30 | 29,71 | 29,88 | 29,88 | 2.219 |
| 23 feb 2024 | 28,95 | 29,75 | 28,95 | 29,75 | 29,75 | 3.567 |
| 22 feb 2024 | 29,30 | 29,44 | 29,05 | 29,26 | 29,26 | 2.497 |
| 21 feb 2024 | 29,07 | 29,39 | 29,07 | 29,27 | 29,27 | 3.425 |
| 20 feb 2024 | 28,76 | 29,04 | 28,76 | 29,01 | 29,01 | 9.354 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 29,06 | 29,27 | 28,95 | 29,11 | 29,11 | 1.460 |
| 15 feb 2024 | 28,98 | 29,18 | 28,84 | 29,14 | 29,14 | 2.161 |
| 14 feb 2024 | 29,20 | 29,20 | 28,77 | 28,79 | 28,79 | 2.878 |
| 13 feb 2024 | 29,51 | 29,51 | 28,83 | 28,94 | 28,94 | 3.373 |
| 12 feb 2024 | 28,95 | 29,56 | 28,95 | 29,56 | 29,56 | 2.412 |
| 12 feb 2024 | 0.21 Dividendo | |||||
| 09 feb 2024 | 29,37 | 29,45 | 28,84 | 29,18 | 28,97 | 2.188 |
| 08 feb 2024 | 28,94 | 29,44 | 28,94 | 29,13 | 28,92 | 4.688 |
| 07 feb 2024 | 29,47 | 29,64 | 29,19 | 29,26 | 29,05 | 33.371 |
| 06 feb 2024 | 28,81 | 29,57 | 28,78 | 29,49 | 29,28 | 4.875 |
| 05 feb 2024 | 28,72 | 28,90 | 28,38 | 28,87 | 28,66 | 7.972 |
| 02 feb 2024 | 28,60 | 29,00 | 28,60 | 28,84 | 28,63 | 2.616 |
| 01 feb 2024 | 28,83 | 28,85 | 28,40 | 28,59 | 28,39 | 1.482 |
| 31 gen 2024 | 29,42 | 29,43 | 28,66 | 28,77 | 28,56 | 4.409 |
| 30 gen 2024 | 28,68 | 29,26 | 28,34 | 29,26 | 29,05 | 8.942 |
| 29 gen 2024 | 30,25 | 30,25 | 29,84 | 29,89 | 29,67 | 3.044 |
| 26 gen 2024 | 30,15 | 30,41 | 29,89 | 30,19 | 29,97 | 2.895 |
| 25 gen 2024 | 30,47 | 30,55 | 29,75 | 29,99 | 29,77 | 6.009 |
| 24 gen 2024 | 30,25 | 30,71 | 29,71 | 29,76 | 29,55 | 14.667 |
| 23 gen 2024 | 30,82 | 31,61 | 30,76 | 31,32 | 31,09 | 1.789 |
| 22 gen 2024 | 30,55 | 31,12 | 30,45 | 31,08 | 30,85 | 5.828 |
| 19 gen 2024 | 30,99 | 31,00 | 30,69 | 30,69 | 30,47 | 925 |
| 18 gen 2024 | 30,67 | 30,87 | 30,52 | 30,83 | 30,61 | 1.521 |
| 17 gen 2024 | 30,31 | 30,87 | 30,20 | 30,82 | 30,60 | 2.100 |
| 16 gen 2024 | 31,25 | 31,32 | 30,70 | 30,70 | 30,48 | 33.828 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 31,73 | 31,73 | 30,90 | 31,17 | 30,95 | 2.336 |
| 11 gen 2024 | 31,34 | 31,46 | 31,10 | 31,10 | 30,87 | 2.656 |
| 10 gen 2024 | 31,32 | 31,43 | 31,00 | 31,04 | 30,82 | 7.028 |
| 09 gen 2024 | 32,27 | 32,28 | 31,60 | 31,60 | 31,37 | 4.076 |
| 08 gen 2024 | 32,69 | 32,77 | 31,91 | 32,04 | 31,81 | 7.345 |
| 05 gen 2024 | 33,44 | 33,50 | 33,26 | 33,38 | 33,14 | 2.668 |
| 04 gen 2024 | 34,20 | 34,20 | 33,45 | 33,45 | 33,21 | 2.510 |
| 03 gen 2024 | 33,97 | 34,14 | 33,81 | 34,07 | 33,82 | 3.481 |
| 02 gen 2024 | 34,45 | 34,63 | 34,17 | 34,24 | 33,99 | 6.357 |
| 29 dic 2023 | 34,18 | 34,19 | 34,01 | 34,17 | 33,92 | 593 |
| 28 dic 2023 | 34,30 | 34,42 | 34,09 | 34,21 | 33,96 | 4.437 |
| 27 dic 2023 | 34,72 | 34,91 | 34,69 | 34,69 | 34,44 | 3.575 |
| 22 dic 2023 | 34,04 | 34,44 | 34,04 | 34,33 | 34,08 | 102.331 |
| 21 dic 2023 | 34,04 | 34,05 | 33,73 | 33,85 | 33,60 | 6.498 |
| 20 dic 2023 | 34,11 | 34,67 | 34,07 | 34,53 | 34,28 | 4.396 |
| 19 dic 2023 | 33,94 | 34,43 | 33,94 | 34,05 | 33,80 | 2.167 |
| 18 dic 2023 | 34,69 | 34,80 | 34,00 | 34,00 | 33,76 | 3.700 |
| 15 dic 2023 | 33,23 | 33,41 | 33,01 | 33,25 | 33,01 | 702 |
| 14 dic 2023 | 33,06 | 33,76 | 33,06 | 33,38 | 33,14 | 3.145 |
| 13 dic 2023 | 32,35 | 32,42 | 32,20 | 32,36 | 32,13 | 32 |
| 12 dic 2023 | 32,31 | 32,31 | 31,90 | 32,05 | 31,82 | 2.201 |
| 11 dic 2023 | 32,60 | 32,92 | 32,53 | 32,59 | 32,36 | 1.200 |
| 08 dic 2023 | 31,87 | 32,23 | 31,87 | 31,97 | 31,74 | 2.423 |
| 07 dic 2023 | 32,17 | 32,23 | 31,52 | 31,52 | 31,29 | 981 |
| 06 dic 2023 | 32,58 | 32,73 | 31,70 | 32,10 | 31,87 | 1.698 |
| 05 dic 2023 | 33,66 | 33,66 | 32,70 | 32,74 | 32,50 | 1.645 |
| 04 dic 2023 | 33,53 | 33,76 | 33,17 | 33,76 | 33,52 | 2.569 |
| 01 dic 2023 | 33,56 | 34,30 | 33,56 | 34,02 | 33,78 | 543 |
| 30 nov 2023 | 33,65 | 34,07 | 33,12 | 33,52 | 33,28 | 2.639 |
| 29 nov 2023 | 33,88 | 33,90 | 33,20 | 33,36 | 33,12 | 2.350 |
| 28 nov 2023 | 33,89 | 33,97 | 33,64 | 33,92 | 33,67 | 2.411 |
| 27 nov 2023 | 33,87 | 33,89 | 33,65 | 33,70 | 33,46 | 3.639 |
| 24 nov 2023 | 33,60 | 34,13 | 33,60 | 33,96 | 33,72 | 1.077 |
| *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.