Italia markets close in 5 hours 25 minutes

Baker Hughes Company (0RR8.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,54-0,35 (-1,17%)
In data: 07:13PM GMT. Mercato aperto.
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 20240,000,000,0029,5429,54-
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
30 nov 202333,6534,0733,1233,5233,282.639
29 nov 202333,8833,9033,2033,3633,122.350
28 nov 202333,8933,9733,6433,9233,672.411
27 nov 202333,8733,8933,6533,7033,463.639
24 nov 202333,6034,1333,6033,9633,721.077
23 nov 2023------
22 nov 202333,2233,5332,8933,5333,283.482
21 nov 202333,8333,9733,7233,8433,602.823
20 nov 202333,8134,0033,7933,7933,553.481
17 nov 202333,6833,9333,5133,8433,601.504
16 nov 202334,3634,5532,7932,9632,721.486
15 nov 202334,7035,1334,6034,6434,3938.032
14 nov 202334,7834,8034,4634,5234,271.901
13 nov 202334,3534,5334,2334,4234,18325
10 nov 202334,2934,3834,2034,3634,111.205
09 nov 202334,0534,0833,9734,0433,80620
08 nov 202333,8034,0333,8033,8333,591.100
07 nov 202334,4134,5833,8834,1233,872.124
06 nov 202335,1935,6334,9034,9434,69120.834
03 nov 202335,5435,5434,9735,2434,991.872
03 nov 20230.2 Dividendo
02 nov 202335,0535,6735,0535,3834,933.994
01 nov 202334,4535,2034,3234,8034,366.821
31 ott 202335,0535,0534,2634,4734,0219.708
30 ott 202335,0835,3034,7835,0734,621.691
27 ott 202335,2035,3134,8235,0234,578.150
26 ott 202334,8735,5434,5135,1434,691.480
25 ott 202334,3934,6234,0934,2233,783.504
24 ott 202334,8234,8734,3934,6034,15807
23 ott 202334,6234,9234,4734,9134,471.343
20 ott 202335,4135,4134,5935,0134,563.235
19 ott 202335,5636,1035,2635,8535,397.492
18 ott 202335,8135,9935,4935,7235,2617.604
17 ott 202335,0935,7135,0235,5335,08252
16 ott 202335,1035,3035,0735,3034,8586
*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...