Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.547,05 +3.541,71 (+6,44%)
Schlumberger Limited (0SCL.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:13PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 47,55 | 47,81 | 47,22 | 47,31 | 47,31 | 5.141 |
| 02 mag 2024 | 47,17 | 47,98 | 47,31 | 47,56 | 47,56 | 9.500 |
| 01 mag 2024 | 47,60 | 47,62 | 46,90 | 47,08 | 47,08 | 61.533 |
| 30 apr 2024 | 49,17 | 49,34 | 48,38 | 48,40 | 48,40 | 5.995 |
| 29 apr 2024 | 49,25 | 49,37 | 48,66 | 48,98 | 48,98 | 14.324 |
| 26 apr 2024 | 49,47 | 49,63 | 49,00 | 49,44 | 49,44 | 62.505 |
| 25 apr 2024 | 49,17 | 49,54 | 48,71 | 49,45 | 49,45 | 7.181 |
| 24 apr 2024 | 49,45 | 49,70 | 48,64 | 48,65 | 48,65 | 38.368 |
| 23 apr 2024 | 49,47 | 49,84 | 49,00 | 49,70 | 49,70 | 7.515 |
| 22 apr 2024 | 49,75 | 49,90 | 48,74 | 49,90 | 49,90 | 6.217 |
| 19 apr 2024 | 51,00 | 50,72 | 49,08 | 50,11 | 50,11 | 14.654 |
| 18 apr 2024 | 50,80 | 51,71 | 50,96 | 50,98 | 50,98 | 4.309 |
| 17 apr 2024 | 51,45 | 51,91 | 50,98 | 51,18 | 51,18 | 3.827 |
| 16 apr 2024 | 51,67 | 51,62 | 50,73 | 51,16 | 51,16 | 3.595 |
| 15 apr 2024 | 52,05 | 52,88 | 51,52 | 51,65 | 51,65 | 14.341 |
| 12 apr 2024 | 53,95 | 54,53 | 52,46 | 52,65 | 52,65 | 12.930 |
| 11 apr 2024 | 54,15 | 54,40 | 53,17 | 53,92 | 53,92 | 3.223 |
| 10 apr 2024 | 54,15 | 54,49 | 53,33 | 54,00 | 54,00 | 3.180 |
| 09 apr 2024 | 54,05 | 54,58 | 53,95 | 53,99 | 53,99 | 5.497 |
| 08 apr 2024 | 55,00 | 55,55 | 54,60 | 54,62 | 54,62 | 16.214 |
| 05 apr 2024 | 54,30 | 55,28 | 54,01 | 54,85 | 54,85 | 13.145 |
| 04 apr 2024 | 54,80 | 54,93 | 54,49 | 54,62 | 54,62 | 6.711 |
| 03 apr 2024 | 54,55 | 55,30 | 54,33 | 54,48 | 54,48 | 5.167 |
| 02 apr 2024 | 55,30 | 55,75 | 53,23 | 53,88 | 53,88 | 8.127 |
| 28 mar 2024 | 54,67 | 55,64 | 54,78 | 54,94 | 54,94 | 6.925 |
| 27 mar 2024 | 54,13 | 54,81 | 53,98 | 54,73 | 54,73 | 2.887 |
| 26 mar 2024 | 54,22 | 54,58 | 53,98 | 54,26 | 54,26 | 6.868 |
| 25 mar 2024 | 53,91 | 54,67 | 54,28 | 54,40 | 54,40 | 663.321 |
| 22 mar 2024 | 54,47 | 55,00 | 53,59 | 53,63 | 53,63 | 13.633 |
| 21 mar 2024 | 54,35 | 54,79 | 54,34 | 54,52 | 54,52 | 9.113 |
| 20 mar 2024 | 54,49 | 54,49 | 53,95 | 54,42 | 54,42 | 3.246 |
| 19 mar 2024 | 53,38 | 54,53 | 53,49 | 54,28 | 54,28 | 10.527 |
| 18 mar 2024 | 52,94 | 53,65 | 51,83 | 53,41 | 53,41 | 10.983 |
| 15 mar 2024 | 53,17 | 53,90 | 52,84 | 53,08 | 53,08 | 7.527 |
| 14 mar 2024 | 52,58 | 53,70 | 52,80 | 53,41 | 53,41 | 16.552 |
| 13 mar 2024 | 51,60 | 52,72 | 51,27 | 52,32 | 52,32 | 6.780 |
| 12 mar 2024 | 51,53 | 51,84 | 51,12 | 51,63 | 51,63 | 4.839 |
| 11 mar 2024 | 50,41 | 51,53 | 50,20 | 51,47 | 51,47 | 5.461 |
| 08 mar 2024 | 50,78 | 50,71 | 50,27 | 50,49 | 50,49 | 1.909 |
| 07 mar 2024 | 49,97 | 50,92 | 49,97 | 50,69 | 50,69 | 5.365 |
| 06 mar 2024 | 49,67 | 50,62 | 49,83 | 49,90 | 49,90 | 5.488 |
| 05 mar 2024 | 49,41 | 50,01 | 49,23 | 49,66 | 49,66 | 2.797 |
| 04 mar 2024 | 49,27 | 49,93 | 49,02 | 49,44 | 49,44 | 3.598 |
| 01 mar 2024 | 48,38 | 49,70 | 48,77 | 49,46 | 49,46 | 4.985 |
| 29 feb 2024 | 48,19 | 48,86 | 48,20 | 48,33 | 48,33 | 1.973 |
| 28 feb 2024 | 48,37 | 48,63 | 47,98 | 48,22 | 48,22 | 3.337 |
| 27 feb 2024 | 48,54 | 48,95 | 48,21 | 48,34 | 48,34 | 1.309 |
| 26 feb 2024 | 48,77 | 49,07 | 48,43 | 48,52 | 48,52 | 3.589 |
| 23 feb 2024 | 49,37 | 49,00 | 48,55 | 48,90 | 48,90 | 5.265 |
| 22 feb 2024 | 49,06 | 49,56 | 48,83 | 49,26 | 49,26 | 5.180 |
| 21 feb 2024 | 48,52 | 49,27 | 48,60 | 49,09 | 49,09 | 10.135 |
| 20 feb 2024 | 48,80 | 48,85 | 48,43 | 48,60 | 48,60 | 7.461 |
| 19 feb 2024 | 48,44 | 48,44 | 48,44 | 48,44 | 48,44 | - |
| 16 feb 2024 | 48,63 | 48,88 | 48,26 | 48,73 | 48,73 | 5.164 |
| 15 feb 2024 | 47,63 | 48,83 | 47,59 | 48,51 | 48,51 | 8.116 |
| 14 feb 2024 | 47,94 | 47,93 | 47,28 | 47,56 | 47,56 | 9.189 |
| 13 feb 2024 | 48,13 | 48,17 | 47,00 | 47,49 | 47,49 | 7.669 |
| 12 feb 2024 | 47,06 | 48,61 | 47,48 | 48,46 | 48,46 | 11.374 |
| 09 feb 2024 | 47,74 | 47,80 | 46,92 | 47,14 | 47,14 | 7.856 |
| 08 feb 2024 | 47,42 | 47,78 | 47,12 | 47,27 | 47,27 | 9.274 |
| 07 feb 2024 | 48,04 | 48,30 | 47,12 | 47,39 | 47,39 | 4.958 |
| 06 feb 2024 | 48,86 | 48,58 | 47,84 | 48,27 | 48,27 | 4.857 |
| 06 feb 2024 | 0.275 Dividendo | |||||
| 05 feb 2024 | 49,10 | 48,99 | 48,31 | 48,67 | 48,40 | 7.523 |
| 02 feb 2024 | 49,51 | 49,20 | 48,49 | 48,81 | 48,53 | 3.397 |
| 01 feb 2024 | 48,82 | 49,55 | 48,37 | 49,13 | 48,86 | 9.359 |
| 31 gen 2024 | 49,09 | 50,00 | 48,26 | 48,94 | 48,66 | 13.253 |
| 30 gen 2024 | 53,11 | 51,23 | 47,80 | 49,21 | 48,93 | 105.836 |
| 29 gen 2024 | 53,43 | 52,96 | 52,39 | 52,68 | 52,38 | 6.514 |
| 26 gen 2024 | 51,99 | 53,23 | 52,02 | 52,90 | 52,61 | 6.265 |
| 25 gen 2024 | 51,83 | 52,32 | 51,38 | 51,93 | 51,64 | 25.656 |
| 24 gen 2024 | 50,44 | 51,56 | 50,63 | 51,37 | 51,08 | 3.041 |
| 23 gen 2024 | 50,79 | 51,52 | 50,29 | 50,42 | 50,14 | 4.525 |
| 22 gen 2024 | 49,82 | 51,34 | 49,33 | 51,22 | 50,93 | 11.750 |
| 19 gen 2024 | 48,31 | 50,29 | 49,10 | 49,74 | 49,46 | 18.886 |
| 18 gen 2024 | 48,13 | 48,48 | 47,75 | 48,46 | 48,19 | 8.217 |
| 17 gen 2024 | 48,80 | 48,58 | 47,19 | 47,90 | 47,63 | 6.437 |
| 16 gen 2024 | 48,97 | 50,12 | 48,76 | 48,76 | 48,48 | 151.664 |
| 15 gen 2024 | 49,78 | 49,78 | 49,78 | 49,78 | 49,50 | - |
| 12 gen 2024 | 49,15 | 49,83 | 49,33 | 49,67 | 49,38 | 3.874 |
| 11 gen 2024 | 49,35 | 48,85 | 48,34 | 48,72 | 48,44 | 6.948 |
| 10 gen 2024 | 49,32 | 48,86 | 47,89 | 48,10 | 47,83 | 37.544 |
| 09 gen 2024 | 50,37 | 49,90 | 48,75 | 48,76 | 48,48 | 8.363 |
| 08 gen 2024 | 52,04 | 51,50 | 49,45 | 49,94 | 49,66 | 12.143 |
| 05 gen 2024 | 51,86 | 52,57 | 51,69 | 52,09 | 51,79 | 28.395 |
| 04 gen 2024 | 52,88 | 53,27 | 52,00 | 52,00 | 51,71 | 25.156 |
| 03 gen 2024 | 52,22 | 52,89 | 51,68 | 52,80 | 52,50 | 5.954 |
| 02 gen 2024 | 52,54 | 52,73 | 52,01 | 52,22 | 51,93 | 4.873 |
| 29 dic 2023 | 52,85 | 52,32 | 51,79 | 52,06 | 51,77 | 4.071 |
| 28 dic 2023 | 53,63 | 52,99 | 52,42 | 52,48 | 52,18 | 6.025 |
| 27 dic 2023 | 53,02 | 53,86 | 53,42 | 53,44 | 53,14 | 1.163 |
| 22 dic 2023 | 53,13 | 53,39 | 52,76 | 52,76 | 52,46 | 2.537 |
| 21 dic 2023 | 52,99 | 52,91 | 52,23 | 52,33 | 52,03 | 1.492 |
| 20 dic 2023 | 52,94 | 53,94 | 52,60 | 53,50 | 53,20 | 9.459 |
| 19 dic 2023 | 52,41 | 53,05 | 52,30 | 52,79 | 52,49 | 5.255 |
| 18 dic 2023 | 52,06 | 53,69 | 52,35 | 52,37 | 52,07 | 3.442 |
| 15 dic 2023 | 52,28 | 52,40 | 51,68 | 52,04 | 51,75 | 3.459 |
| 14 dic 2023 | 49,60 | 52,56 | 49,89 | 52,00 | 51,71 | 7.299 |
| 13 dic 2023 | 48,81 | 49,52 | 48,44 | 48,95 | 48,67 | 3.353 |
| 12 dic 2023 | 49,38 | 49,17 | 48,22 | 49,04 | 48,76 | 3.903 |
| *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.